{"status":"ok","report":{"price_analysis":{"current":199.64,"change_1d":-0.9,"change_7d":0.3,"change_30d":-11.2,"high_30d":226.465,"low_30d":197.82,"position_in_range":6.0,"support":200.68,"resistance":223.6},"summary":"Federal Agricultural Mortgage Corporation(AGM)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 18.63억. 현재가 $199.92, 전일 대비 -0.7%, 30일 -11.2%. PER 11.0배 / ROE 3.2%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.0배입니다. ROE 3.2%입니다. 시가총액 18.63억. 매출 14.03억, 영업이익 2.73억.","grade":"C","comment":"PER 10.96배, ROE 3.17%","per":10.95,"pbr":1.09,"roe":3.17,"eps":18.240000000000002,"revenue":1402632000.0,"operating_income":273494000.0,"net_income":220903000.0,"market_cap":1860225556,"profit_margin":15.75,"roa":0.15,"operating_margin":19.5,"gross_margin":24.74,"debt_ratio":18.708631312842623,"total_assets":39290192000.0,"total_equity":1854434000.0,"total_debt":34693922000.0,"dividend_yield":3.33,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 24.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4.72)가 시그널선(-4.44)을 하회합니다(데드크로스). 현재가가 SMA20(206)과 SMA60(219) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 196~217 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 24","rsi_14":24.401408450704167,"macd":-4.721001910927669,"macd_signal":-4.440891510982633,"sma_20":206.4735,"sma_60":219.45116666666664,"bb_upper":217.02343322253748,"bb_lower":195.92356677746253,"atr_14":4.882057142857142},"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 10.96x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":58,"summary":"매출 +6.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.3,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":4.8,"unit":"%","percentile":57,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.2%","metrics":[{"name":"ROE","value":3.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":19.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":15.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":24.4,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-11.2,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":33,"summary":"유동비율 1.6x, 순차입금비율 18.1x","metrics":[{"name":"유동비율","value":1.61,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":18.15,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":0.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.96x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +6.3%"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"momentum":{"grade":"D","reason":"RSI 24"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.15,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.17,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":18.71,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":12.94,"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":24.74,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":19.5,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":15.75,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 18.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 18.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.95,"current_pbr":1.09,"per_5y_high":12.06,"per_5y_low":8.57,"per_5y_avg":10.64,"per_percentile":66.7,"pbr_5y_high":1.16,"pbr_5y_low":0.79,"pbr_5y_avg":1.02,"pbr_percentile":66.7,"per_5y_median":10.92,"pbr_5y_median":1.04,"history":[{"quarter":"2024-Q2","per":10.66,"pbr":1.04},{"quarter":"2024-Q3","per":10.92,"pbr":1.12},{"quarter":"2024-Q4","per":12.06,"pbr":1.16},{"quarter":"2025-Q1","per":11.3,"pbr":1.09},{"quarter":"2025-Q2","per":11.31,"pbr":1.12},{"quarter":"2025-Q3","per":9.66,"pbr":0.9},{"quarter":"2025-Q4","per":10.37,"pbr":0.93},{"quarter":"2026-Q1","per":8.57,"pbr":0.79},{"quarter":"2026-Q2","per":10.92,"pbr":1.0},{"quarter":"현재","per":10.95,"pbr":1.09}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":169.3563,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":176.8421,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":187.09,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":179.5342,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":187.5306,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":163.3954,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":172.2123,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":147.0674,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":199.27,"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":"Financial Services","industry":"CREDIT SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.66,"eps":15.8811,"close":169.36,"source":"reported"},{"date":"2024-07","per":12.16,"eps":15.8811,"close":193.15,"source":"reported"},{"date":"2024-08","per":11.65,"eps":15.8811,"close":184.95,"source":"reported"},{"date":"2024-09","per":10.92,"eps":16.1999,"close":176.84,"source":"reported"},{"date":"2024-10","per":10.68,"eps":16.1999,"close":172.94,"source":"reported"},{"date":"2024-11","per":12.43,"eps":16.1999,"close":201.43,"source":"reported"},{"date":"2024-12","per":12.06,"eps":15.5138,"close":187.09,"source":"reported"},{"date":"2025-01","per":12.11,"eps":15.5138,"close":187.88,"source":"reported"},{"date":"2025-02","per":12.8,"eps":15.5138,"close":198.6,"source":"reported"},{"date":"2025-03","per":11.3,"eps":15.89,"close":179.53,"source":"reported"},{"date":"2025-04","per":10.56,"eps":15.89,"close":167.87,"source":"reported"},{"date":"2025-05","per":11.23,"eps":15.89,"close":178.49,"source":"reported"},{"date":"2025-06","per":11.31,"eps":16.58,"close":187.53,"source":"reported"},{"date":"2025-07","per":10.03,"eps":16.58,"close":166.26,"source":"reported"},{"date":"2025-08","per":12.2,"eps":16.58,"close":202.26,"source":"reported"},{"date":"2025-09","per":9.66,"eps":16.92,"close":163.4,"source":"reported"},{"date":"2025-10","per":9.12,"eps":16.92,"close":154.31,"source":"reported"},{"date":"2025-11","per":9.87,"eps":16.92,"close":167.07,"source":"reported"},{"date":"2025-12","per":10.37,"eps":16.61,"close":172.21,"source":"reported"},{"date":"2026-01","per":10.0,"eps":16.61,"close":166.06,"source":"reported"},{"date":"2026-02","per":9.31,"eps":16.61,"close":154.64,"source":"reported"},{"date":"2026-03","per":8.57,"eps":17.16,"close":147.07,"source":"reported"},{"date":"2026-04","per":10.04,"eps":17.16,"close":172.3,"source":"reported"},{"date":"2026-05","per":10.27,"eps":17.16,"close":176.25,"source":"reported"},{"date":"2026-06","per":10.92,"eps":18.24,"close":199.27,"source":"reported"},{"date":"2026-07","per":12.48,"eps":18.24,"close":227.6,"source":"reported"},{"date":"2026-08","per":12.06,"eps":18.24,"close":219.9,"source":"reported"},{"date":"2026-09","per":11.34,"eps":18.24,"close":206.92,"source":"reported"},{"date":"2026-10","per":10.96,"eps":18.24,"close":199.92,"source":"reported"}],"trailing_per_history_meta":{"avg":10.93,"std":1.08,"upper_1sd":12.02,"lower_1sd":9.85,"current":10.96,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.33,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 36%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":36.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":18.15,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.33,"summary":"배당수익률 3.33%","metrics":[{"name":"배당수익률","value":3.33,"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":"11.0배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"3.2%"}],"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":"2026-10-24T00:28:17.504968+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"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":11.25,"pbr":1.08,"roe":0.031749310032063695,"dividend_yield":3.33,"eps":5.4,"revenue":450260000.0,"operating_income":74899000.0,"net_income":58877000.0,"market_cap":1851440896.0,"profit_margin":0.13076222626926665,"operating_margin":0.1663461111357882,"roa":0.0014985164745440797,"gross_margin":null,"total_equity":1854434000.0,"total_assets":39290192000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.03443347518754867,"dividend_yield":null,"eps":4.74,"revenue":423690000.0,"operating_income":71435000.0,"net_income":59123000.0,"market_cap":null,"profit_margin":0.13954306214449244,"operating_margin":0.16860204394722555,"roa":0.0016096981680484266,"gross_margin":0.24739078099553918,"total_equity":1717021000.0,"total_assets":36729246000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02786586454862826,"dividend_yield":null,"eps":3.66,"revenue":107900000.0,"operating_income":60470000.0,"net_income":47900000.0,"market_cap":null,"profit_margin":0.4439295644114921,"operating_margin":0.5604263206672845,"roa":0.0013488212555306952,"gross_margin":0.9686839666357738,"total_equity":1718949000.0,"total_assets":35512489000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.032602426792279926,"dividend_yield":null,"eps":4.44,"revenue":420782000.0,"operating_income":66690000.0,"net_income":55003000.0,"market_cap":null,"profit_margin":0.1307161428007852,"operating_margin":0.15849061984590596,"roa":0.0016478048242697027,"gross_margin":0.22929925709749943,"total_equity":1687083000.0,"total_assets":33379560000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03550913128024415,"dividend_yield":null,"eps":4.32,"revenue":404958000.0,"operating_income":65431000.0,"net_income":54837000.0,"market_cap":null,"profit_margin":0.13541404293778614,"operating_margin":0.1615747805945308,"roa":0.0016619333020951174,"gross_margin":0.2343971473584915,"total_equity":1544307000.0,"total_assets":32995909000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03254424683052294,"dividend_yield":null,"eps":4.19,"revenue":384693000.0,"operating_income":63125000.0,"net_income":49651000.0,"market_cap":null,"profit_margin":0.12906655436932826,"operating_margin":0.16409188625735327,"roa":0.001561158823754504,"gross_margin":0.24080240607445416,"total_equity":1525646000.0,"total_assets":31803939000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03795366904271651,"dividend_yield":null,"eps":3.97,"revenue":403752000.0,"operating_income":68390000.0,"net_income":56514000.0,"market_cap":null,"profit_margin":0.13997206205789692,"operating_margin":0.1693861578394658,"roa":0.001804132975779976,"gross_margin":0.24144276684697538,"total_equity":1489026000.0,"total_assets":31324742000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.034074061917031835,"dividend_yield":null,"eps":4.1,"revenue":411227000.0,"operating_income":62249000.0,"net_income":49828000.0,"market_cap":null,"profit_margin":0.12116908666016579,"operating_margin":0.15137381543527054,"roa":0.0016275564367149269,"gross_margin":0.21163979991586154,"total_equity":1462344000.0,"total_assets":30615221000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03138285079271595,"dividend_yield":null,"eps":3.63,"revenue":406283000.0,"operating_income":59218000.0,"net_income":47105000.0,"market_cap":null,"profit_margin":0.11594135122562352,"operating_margin":0.14575554478036246,"roa":0.0015600619374892901,"gross_margin":0.2059820371514437,"total_equity":1500979000.0,"total_assets":30194314000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03372777670354701,"dividend_yield":null,"eps":3.8137745283865856,"revenue":85000000.0,"operating_income":60411000.0,"net_income":47619000.0,"market_cap":null,"profit_margin":0.5602235294117647,"operating_margin":0.7107176470588236,"roa":0.001612870338827075,"gross_margin":1.0,"total_equity":1411863000.0,"total_assets":29524382000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04196808268730866,"dividend_yield":null,"eps":4.65615426104729,"revenue":391271000.0,"operating_income":73250000.0,"net_income":58137000.0,"market_cap":null,"profit_margin":0.14858499607688788,"operating_margin":0.18721039893066443,"roa":0.0020534851337700552,"gross_margin":0.2486358559668363,"total_equity":1385267000.0,"total_assets":28311381000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.035061323154271455,"dividend_yield":null,"eps":3.7811781648961023,"revenue":349772000.0,"operating_income":59287000.0,"net_income":47212000.0,"market_cap":null,"profit_margin":0.134979357981771,"operating_margin":0.16950184691742048,"roa":0.0017068959688990048,"gross_margin":0.23865546698992487,"total_equity":1346555000.0,"total_assets":27659565000.0}],"current_price":199.64,"change_pct":-0.88,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":42.3},{"date":"2016-10-25","close":42.27},{"date":"2016-10-26","close":41.47},{"date":"2016-10-27","close":41.69},{"date":"2016-10-28","close":41.35},{"date":"2016-10-31","close":40.83},{"date":"2016-11-01","close":39.97},{"date":"2016-11-02","close":39.86},{"date":"2016-11-03","close":40.1},{"date":"2016-11-04","close":40.24},{"date":"2016-11-07","close":41.66},{"date":"2016-11-08","close":41.44},{"date":"2016-11-09","close":47.5},{"date":"2016-11-10","close":47.2},{"date":"2016-11-11","close":48.56},{"date":"2016-11-14","close":49.25},{"date":"2016-11-15","close":49.72},{"date":"2016-11-16","close":52.55},{"date":"2016-11-17","close":50.82},{"date":"2016-11-18","close":52.69},{"date":"2016-11-21","close":52.13},{"date":"2016-11-22","close":52.23},{"date":"2016-11-23","close":53.09},{"date":"2016-11-25","close":52.55},{"date":"2016-11-28","close":51.83},{"date":"2016-11-29","close":54.59},{"date":"2016-11-30","close":54.01},{"date":"2016-12-01","close":52.63},{"date":"2016-12-02","close":51.98},{"date":"2016-12-05","close":53.98},{"date":"2016-12-06","close":55.52},{"date":"2016-12-07","close":56.21},{"date":"2016-12-08","close":56.75},{"date":"2016-12-09","close":57.38},{"date":"2016-12-12","close":56.48},{"date":"2016-12-13","close":57.25},{"date":"2016-12-14","close":57.39},{"date":"2016-12-15","close":57.38},{"date":"2016-12-16","close":56.99},{"date":"2016-12-19","close":56.78},{"date":"2016-12-20","close":58.72},{"date":"2016-12-21","close":57.9},{"date":"2016-12-22","close":57.83},{"date":"2016-12-23","close":57.77},{"date":"2016-12-27","close":58.47},{"date":"2016-12-28","close":58.2},{"date":"2016-12-29","close":57.7},{"date":"2016-12-30","close":57.27},{"date":"2017-01-03","close":57.95},{"date":"2017-01-04","close":58.93},{"date":"2017-01-05","close":57.55},{"date":"2017-01-06","close":58.56},{"date":"2017-01-09","close":57.68},{"date":"2017-01-10","close":59.04},{"date":"2017-01-11","close":59.53},{"date":"2017-01-12","close":58.37},{"date":"2017-01-13","close":56.98},{"date":"2017-01-17","close":55.05},{"date":"2017-01-18","close":55.73},{"date":"2017-01-19","close":56.63},{"date":"2017-01-20","close":56.77},{"date":"2017-01-23","close":57.98},{"date":"2017-01-24","close":58.72},{"date":"2017-01-25","close":58.78},{"date":"2017-01-26","close":57.36},{"date":"2017-01-27","close":56.51},{"date":"2017-01-30","close":56.06},{"date":"2017-01-31","close":55.66},{"date":"2017-02-01","close":56.11},{"date":"2017-02-02","close":56.05},{"date":"2017-02-03","close":57.86},{"date":"2017-02-06","close":57.46},{"date":"2017-02-07","close":56.57},{"date":"2017-02-08","close":55.44},{"date":"2017-02-09","close":56.87},{"date":"2017-02-10","close":57.25},{"date":"2017-02-13","close":57.59},{"date":"2017-02-14","close":58.15},{"date":"2017-02-15","close":57.86},{"date":"2017-02-16","close":58.44},{"date":"2017-02-17","close":58.36},{"date":"2017-02-21","close":58.49},{"date":"2017-02-22","close":58.49},{"date":"2017-02-23","close":58.46},{"date":"2017-02-24","close":58.67},{"date":"2017-02-27","close":59.23},{"date":"2017-02-28","close":57.58},{"date":"2017-03-01","close":58.6},{"date":"2017-03-02","close":56.79},{"date":"2017-03-03","close":56.62},{"date":"2017-03-06","close":56.15},{"date":"2017-03-07","close":55.57},{"date":"2017-03-08","close":55.28},{"date":"2017-03-09","close":60.99},{"date":"2017-03-10","close":60.81},{"date":"2017-03-13","close":60.9},{"date":"2017-03-14","close":60.84},{"date":"2017-03-15","close":61.95},{"date":"2017-03-16","close":61.52},{"date":"2017-03-17","close":61.57},{"date":"2017-03-20","close":58.94},{"date":"2017-03-21","close":56.3},{"date":"2017-03-22","close":56.78},{"date":"2017-03-23","close":56.5},{"date":"2017-03-24","close":56.36},{"date":"2017-03-27","close":55.94},{"date":"2017-03-28","close":57.85},{"date":"2017-03-29","close":56.87},{"date":"2017-03-30","close":58.26},{"date":"2017-03-31","close":57.57},{"date":"2017-04-03","close":57.21},{"date":"2017-04-04","close":56.75},{"date":"2017-04-05","close":55.2},{"date":"2017-04-06","close":55.29},{"date":"2017-04-07","close":54.92},{"date":"2017-04-10","close":54.73},{"date":"2017-04-11","close":56.56},{"date":"2017-04-12","close":55.31},{"date":"2017-04-13","close":54.14},{"date":"2017-04-17","close":54.8},{"date":"2017-04-18","close":53.94},{"date":"2017-04-19","close":54.59},{"date":"2017-04-20","close":54.99},{"date":"2017-04-21","close":55.06},{"date":"2017-04-24","close":55.85},{"date":"2017-04-25","close":57.56},{"date":"2017-04-26","close":58.9},{"date":"2017-04-27","close":58.02},{"date":"2017-04-28","close":57.05},{"date":"2017-05-01","close":58.55},{"date":"2017-05-02","close":57.11},{"date":"2017-05-03","close":56.85},{"date":"2017-05-04","close":56.53},{"date":"2017-05-05","close":54.83},{"date":"2017-05-08","close":54.77},{"date":"2017-05-09","close":56.24},{"date":"2017-05-10","close":64.33},{"date":"2017-05-11","close":63.03},{"date":"2017-05-12","close":60.61},{"date":"2017-05-15","close":62.9},{"date":"2017-05-16","close":61.54},{"date":"2017-05-17","close":60.54},{"date":"2017-05-18","close":60.9},{"date":"2017-05-19","close":60.0},{"date":"2017-05-22","close":61.54},{"date":"2017-05-23","close":61.02},{"date":"2017-05-24","close":61.89},{"date":"2017-05-25","close":62.82},{"date":"2017-05-26","close":61.69},{"date":"2017-05-30","close":59.73},{"date":"2017-05-31","close":60.6},{"date":"2017-06-01","close":62.22},{"date":"2017-06-02","close":61.76},{"date":"2017-06-05","close":61.89},{"date":"2017-06-06","close":61.68},{"date":"2017-06-07","close":61.73},{"date":"2017-06-08","close":64.89},{"date":"2017-06-09","close":66.59},{"date":"2017-06-12","close":65.25},{"date":"2017-06-13","close":65.96},{"date":"2017-06-14","close":66.5},{"date":"2017-06-15","close":66.96},{"date":"2017-06-16","close":67.88},{"date":"2017-06-19","close":66.57},{"date":"2017-06-20","close":65.64},{"date":"2017-06-21","close":65.26},{"date":"2017-06-22","close":66.0},{"date":"2017-06-23","close":65.5},{"date":"2017-06-26","close":66.3},{"date":"2017-06-27","close":66.06},{"date":"2017-06-28","close":68.08},{"date":"2017-06-29","close":66.45},{"date":"2017-06-30","close":64.7},{"date":"2017-07-03","close":66.8},{"date":"2017-07-05","close":66.45},{"date":"2017-07-06","close":65.57},{"date":"2017-07-07","close":66.36},{"date":"2017-07-10","close":66.29},{"date":"2017-07-11","close":66.11},{"date":"2017-07-12","close":68.03},{"date":"2017-07-13","close":68.02},{"date":"2017-07-14","close":66.97},{"date":"2017-07-17","close":67.26},{"date":"2017-07-18","close":66.96},{"date":"2017-07-19","close":68.46},{"date":"2017-07-20","close":67.87},{"date":"2017-07-21","close":68.41},{"date":"2017-07-24","close":69.1},{"date":"2017-07-25","close":70.74},{"date":"2017-07-26","close":70.55},{"date":"2017-07-27","close":69.81},{"date":"2017-07-28","close":68.94},{"date":"2017-07-31","close":68.56},{"date":"2017-08-01","close":68.5},{"date":"2017-08-02","close":68.42},{"date":"2017-08-03","close":67.71},{"date":"2017-08-04","close":67.9},{"date":"2017-08-07","close":66.98},{"date":"2017-08-08","close":67.34},{"date":"2017-08-09","close":65.73},{"date":"2017-08-10","close":65.9},{"date":"2017-08-11","close":65.63},{"date":"2017-08-14","close":67.29},{"date":"2017-08-15","close":67.68},{"date":"2017-08-16","close":66.81},{"date":"2017-08-17","close":66.02},{"date":"2017-08-18","close":66.4},{"date":"2017-08-21","close":65.79},{"date":"2017-08-22","close":66.44},{"date":"2017-08-23","close":66.1},{"date":"2017-08-24","close":66.07},{"date":"2017-08-25","close":66.9},{"date":"2017-08-28","close":67.31},{"date":"2017-08-29","close":66.31},{"date":"2017-08-30","close":66.37},{"date":"2017-08-31","close":68.12},{"date":"2017-09-01","close":67.31},{"date":"2017-09-05","close":65.24},{"date":"2017-09-06","close":64.51},{"date":"2017-09-07","close":63.26},{"date":"2017-09-08","close":64.35},{"date":"2017-09-11","close":65.1},{"date":"2017-09-12","close":65.98},{"date":"2017-09-13","close":65.57},{"date":"2017-09-14","close":64.77},{"date":"2017-09-15","close":65.12},{"date":"2017-09-18","close":66.24},{"date":"2017-09-19","close":67.0},{"date":"2017-09-20","close":68.87},{"date":"2017-09-21","close":69.81},{"date":"2017-09-22","close":70.43},{"date":"2017-09-25","close":70.23},{"date":"2017-09-26","close":72.14},{"date":"2017-09-27","close":74.77},{"date":"2017-09-28","close":74.45},{"date":"2017-09-29","close":72.74},{"date":"2017-10-02","close":73.7},{"date":"2017-10-03","close":73.56},{"date":"2017-10-04","close":73.37},{"date":"2017-10-05","close":74.11},{"date":"2017-10-06","close":74.16},{"date":"2017-10-09","close":74.27},{"date":"2017-10-10","close":76.06},{"date":"2017-10-11","close":75.86},{"date":"2017-10-12","close":76.65},{"date":"2017-10-13","close":76.68},{"date":"2017-10-16","close":76.11},{"date":"2017-10-17","close":74.44},{"date":"2017-10-18","close":74.62},{"date":"2017-10-19","close":74.89},{"date":"2017-10-20","close":74.9},{"date":"2017-10-23","close":74.16},{"date":"2017-10-24","close":75.02},{"date":"2017-10-25","close":74.6},{"date":"2017-10-26","close":74.96},{"date":"2017-10-27","close":75.52},{"date":"2017-10-30","close":73.57},{"date":"2017-10-31","close":74.24},{"date":"2017-11-01","close":74.27},{"date":"2017-11-02","close":74.68},{"date":"2017-11-03","close":76.29},{"date":"2017-11-06","close":73.42},{"date":"2017-11-07","close":71.03},{"date":"2017-11-08","close":68.25},{"date":"2017-11-09","close":67.02},{"date":"2017-11-10","close":67.77},{"date":"2017-11-13","close":69.82},{"date":"2017-11-14","close":71.07},{"date":"2017-11-15","close":69.55},{"date":"2017-11-16","close":71.28},{"date":"2017-11-17","close":71.33},{"date":"2017-11-20","close":73.37},{"date":"2017-11-21","close":75.22},{"date":"2017-11-22","close":72.44},{"date":"2017-11-24","close":72.22},{"date":"2017-11-27","close":71.82},{"date":"2017-11-28","close":72.83},{"date":"2017-11-29","close":74.85},{"date":"2017-11-30","close":74.25},{"date":"2017-12-01","close":75.2},{"date":"2017-12-04","close":75.75},{"date":"2017-12-05","close":75.86},{"date":"2017-12-06","close":75.15},{"date":"2017-12-07","close":74.9},{"date":"2017-12-08","close":71.77},{"date":"2017-12-11","close":71.38},{"date":"2017-12-12","close":71.19},{"date":"2017-12-13","close":71.96},{"date":"2017-12-14","close":72.68},{"date":"2017-12-15","close":74.37},{"date":"2017-12-18","close":76.22},{"date":"2017-12-19","close":77.13},{"date":"2017-12-20","close":77.54},{"date":"2017-12-21","close":78.67},{"date":"2017-12-22","close":80.27},{"date":"2017-12-26","close":78.87},{"date":"2017-12-27","close":78.38},{"date":"2017-12-28","close":79.18},{"date":"2017-12-29","close":78.24},{"date":"2018-01-02","close":58.8374},{"date":"2018-01-03","close":57.7855},{"date":"2018-01-04","close":57.1141},{"date":"2018-01-05","close":57.2931},{"date":"2018-01-08","close":56.301},{"date":"2018-01-09","close":57.7258},{"date":"2018-01-10","close":58.4494},{"date":"2018-01-11","close":59.4416},{"date":"2018-01-12","close":60.4264},{"date":"2018-01-16","close":60.7173},{"date":"2018-01-17","close":58.8821},{"date":"2018-01-18","close":58.2853},{"date":"2018-01-19","close":59.6878},{"date":"2018-01-22","close":59.2701},{"date":"2018-01-23","close":60.1578},{"date":"2018-01-24","close":60.0459},{"date":"2018-01-25","close":60.1802},{"date":"2018-01-26","close":59.8072},{"date":"2018-01-29","close":60.0832},{"date":"2018-01-30","close":60.2846},{"date":"2018-01-31","close":59.8668},{"date":"2018-02-01","close":60.4786},{"date":"2018-02-02","close":58.8821},{"date":"2018-02-05","close":55.7638},{"date":"2018-02-06","close":55.6146},{"date":"2018-02-07","close":57.502},{"date":"2018-02-08","close":55.734},{"date":"2018-02-09","close":56.0324},{"date":"2018-02-12","close":56.0324},{"date":"2018-02-13","close":56.4352},{"date":"2018-02-14","close":59.8668},{"date":"2018-02-15","close":60.8964},{"date":"2018-02-16","close":60.859},{"date":"2018-02-20","close":59.6953},{"date":"2018-02-21","close":61.7244},{"date":"2018-02-22","close":61.6125},{"date":"2018-02-23","close":61.5081},{"date":"2018-02-26","close":61.3141},{"date":"2018-02-27","close":59.1805},{"date":"2018-02-28","close":56.7411},{"date":"2018-03-01","close":58.3749},{"date":"2018-03-02","close":59.2626},{"date":"2018-03-05","close":60.1802},{"date":"2018-03-06","close":60.4935},{"date":"2018-03-07","close":61.2619},{"date":"2018-03-08","close":67.4612},{"date":"2018-03-09","close":63.6789},{"date":"2018-03-12","close":63.8132},{"date":"2018-03-13","close":64.2683},{"date":"2018-03-14","close":64.8875},{"date":"2018-03-15","close":65.35},{"date":"2018-03-16","close":66.1911},{"date":"2018-03-19","close":66.0409},{"date":"2018-03-20","close":64.2911},{"date":"2018-03-21","close":65.8306},{"date":"2018-03-22","close":65.763},{"date":"2018-03-23","close":63.1571},{"date":"2018-03-26","close":64.1709},{"date":"2018-03-27","close":62.9318},{"date":"2018-03-28","close":65.2524},{"date":"2018-03-29","close":65.35},{"date":"2018-04-02","close":63.2322},{"date":"2018-04-03","close":64.3512},{"date":"2018-04-04","close":63.9382},{"date":"2018-04-05","close":64.9219},{"date":"2018-04-06","close":65.0045},{"date":"2018-04-09","close":63.848},{"date":"2018-04-10","close":64.0208},{"date":"2018-04-11","close":62.8718},{"date":"2018-04-12","close":63.7579},{"date":"2018-04-13","close":62.9318},{"date":"2018-04-16","close":64.0733},{"date":"2018-04-17","close":64.3437},{"date":"2018-04-18","close":65.1848},{"date":"2018-04-19","close":67.0922},{"date":"2018-04-20","close":67.8883},{"date":"2018-04-23","close":68.2187},{"date":"2018-04-24","close":67.8958},{"date":"2018-04-25","close":66.1911},{"date":"2018-04-26","close":65.6504},{"date":"2018-04-27","close":64.6891},{"date":"2018-04-30","close":64.216},{"date":"2018-05-01","close":65.6879},{"date":"2018-05-02","close":66.9871},{"date":"2018-05-03","close":64.8093},{"date":"2018-05-04","close":65.4401},{"date":"2018-05-07","close":66.4239},{"date":"2018-05-08","close":66.514},{"date":"2018-05-09","close":66.8444},{"date":"2018-05-10","close":67.3326},{"date":"2018-05-11","close":66.3638},{"date":"2018-05-14","close":66.6492},{"date":"2018-05-15","close":67.2575},{"date":"2018-05-16","close":68.3539},{"date":"2018-05-17","close":68.857},{"date":"2018-05-18","close":68.1211},{"date":"2018-05-21","close":68.6543},{"date":"2018-05-22","close":69.2776},{"date":"2018-05-23","close":68.3839},{"date":"2018-05-24","close":69.6005},{"date":"2018-05-25","close":69.2626},{"date":"2018-05-29","close":68.3164},{"date":"2018-05-30","close":69.5705},{"date":"2018-05-31","close":70.2238},{"date":"2018-06-01","close":70.5017},{"date":"2018-06-04","close":70.9973},{"date":"2018-06-05","close":69.8633},{"date":"2018-06-06","close":70.0962},{"date":"2018-06-07","close":69.3527},{"date":"2018-06-08","close":68.827},{"date":"2018-06-11","close":69.0072},{"date":"2018-06-12","close":68.5491},{"date":"2018-06-13","close":68.4816},{"date":"2018-06-14","close":68.5269},{"date":"2018-06-15","close":69.8269},{"date":"2018-06-18","close":70.6733},{"date":"2018-06-19","close":71.2628},{"date":"2018-06-20","close":71.996},{"date":"2018-06-21","close":71.6256},{"date":"2018-06-22","close":71.3309},{"date":"2018-06-25","close":69.6757},{"date":"2018-06-26","close":70.7035},{"date":"2018-06-27","close":68.4664},{"date":"2018-06-28","close":67.8694},{"date":"2018-06-29","close":67.6275},{"date":"2018-07-02","close":69.6077},{"date":"2018-07-03","close":68.9879},{"date":"2018-07-05","close":70.0611},{"date":"2018-07-06","close":70.2425},{"date":"2018-07-09","close":71.7239},{"date":"2018-07-10","close":71.021},{"date":"2018-07-11","close":71.3838},{"date":"2018-07-12","close":71.0286},{"date":"2018-07-13","close":70.8547},{"date":"2018-07-16","close":71.4216},{"date":"2018-07-17","close":70.9605},{"date":"2018-07-18","close":71.2024},{"date":"2018-07-19","close":71.6105},{"date":"2018-07-20","close":72.0186},{"date":"2018-07-23","close":72.6006},{"date":"2018-07-24","close":73.4093},{"date":"2018-07-25","close":73.5},{"date":"2018-07-26","close":74.4598},{"date":"2018-07-27","close":73.7947},{"date":"2018-07-30","close":71.6407},{"date":"2018-07-31","close":71.2628},{"date":"2018-08-01","close":70.3257},{"date":"2018-08-02","close":70.8547},{"date":"2018-08-03","close":69.9704},{"date":"2018-08-06","close":67.7258},{"date":"2018-08-07","close":66.7735},{"date":"2018-08-08","close":70.235},{"date":"2018-08-09","close":63.6975},{"date":"2018-08-10","close":61.4754},{"date":"2018-08-13","close":59.6162},{"date":"2018-08-14","close":58.1273},{"date":"2018-08-15","close":58.1727},{"date":"2018-08-16","close":58.0669},{"date":"2018-08-17","close":57.9913},{"date":"2018-08-20","close":59.2988},{"date":"2018-08-21","close":57.9988},{"date":"2018-08-22","close":61.0295},{"date":"2018-08-23","close":60.4854},{"date":"2018-08-24","close":60.0848},{"date":"2018-08-27","close":59.8127},{"date":"2018-08-28","close":58.611},{"date":"2018-08-29","close":58.7017},{"date":"2018-08-30","close":58.5959},{"date":"2018-08-31","close":58.2482},{"date":"2018-09-04","close":58.3087},{"date":"2018-09-05","close":58.2709},{"date":"2018-09-06","close":58.0669},{"date":"2018-09-07","close":59.1325},{"date":"2018-09-10","close":60.4627},{"date":"2018-09-11","close":60.3191},{"date":"2018-09-12","close":59.7069},{"date":"2018-09-13","close":59.7678},{"date":"2018-09-14","close":59.9353},{"date":"2018-09-17","close":59.5622},{"date":"2018-09-18","close":58.7019},{"date":"2018-09-19","close":59.3338},{"date":"2018-09-20","close":59.8135},{"date":"2018-09-21","close":61.1535},{"date":"2018-09-24","close":58.6638},{"date":"2018-09-25","close":57.7273},{"date":"2018-09-26","close":56.2655},{"date":"2018-09-27","close":56.2046},{"date":"2018-09-28","close":54.9559},{"date":"2018-10-01","close":52.7632},{"date":"2018-10-02","close":53.6235},{"date":"2018-10-03","close":54.6209},{"date":"2018-10-04","close":53.89},{"date":"2018-10-05","close":53.8596},{"date":"2018-10-08","close":54.9483},{"date":"2018-10-09","close":54.1108},{"date":"2018-10-10","close":53.8519},{"date":"2018-10-11","close":53.319},{"date":"2018-10-12","close":52.5272},{"date":"2018-10-15","close":53.2124},{"date":"2018-10-16","close":54.3544},{"date":"2018-10-17","close":54.2479},{"date":"2018-10-18","close":53.0221},{"date":"2018-10-19","close":50.6542},{"date":"2018-10-22","close":50.9892},{"date":"2018-10-23","close":51.5678},{"date":"2018-10-24","close":50.2659},{"date":"2018-10-25","close":51.6973},{"date":"2018-10-26","close":51.5602},{"date":"2018-10-29","close":51.0729},{"date":"2018-10-30","close":52.352},{"date":"2018-10-31","close":53.1743},{"date":"2018-11-01","close":55.329},{"date":"2018-11-02","close":54.6666},{"date":"2018-11-05","close":54.8189},{"date":"2018-11-06","close":55.329},{"date":"2018-11-07","close":54.9179},{"date":"2018-11-08","close":57.2248},{"date":"2018-11-09","close":55.2148},{"date":"2018-11-12","close":53.9052},{"date":"2018-11-13","close":54.7656},{"date":"2018-11-14","close":51.6287},{"date":"2018-11-15","close":51.1719},{"date":"2018-11-16","close":51.5831},{"date":"2018-11-19","close":51.0273},{"date":"2018-11-20","close":49.4969},{"date":"2018-11-21","close":49.5045},{"date":"2018-11-23","close":50.5628},{"date":"2018-11-26","close":51.5374},{"date":"2018-11-27","close":49.4969},{"date":"2018-11-28","close":51.4079},{"date":"2018-11-29","close":50.2735},{"date":"2018-11-30","close":50.2963},{"date":"2018-12-03","close":50.5171},{"date":"2018-12-04","close":47.0757},{"date":"2018-12-06","close":48.1721},{"date":"2018-12-07","close":46.1164},{"date":"2018-12-10","close":46.2839},{"date":"2018-12-11","close":45.1418},{"date":"2018-12-12","close":45.2104},{"date":"2018-12-13","close":43.9878},{"date":"2018-12-14","close":43.9955},{"date":"2018-12-17","close":43.6034},{"date":"2018-12-18","close":44.5414},{"date":"2018-12-19","close":43.4727},{"date":"2018-12-20","close":44.4415},{"date":"2018-12-21","close":45.2181},{"date":"2018-12-24","close":44.4645},{"date":"2018-12-26","close":45.6871},{"date":"2018-12-27","close":46.2253},{"date":"2018-12-28","close":46.9711},{"date":"2018-12-31","close":46.4713},{"date":"2019-01-02","close":48.1859},{"date":"2019-01-03","close":48.0937},{"date":"2019-01-04","close":50.1389},{"date":"2019-01-07","close":50.5618},{"date":"2019-01-08","close":51.5383},{"date":"2019-01-09","close":52.3225},{"date":"2019-01-10","close":52.0611},{"date":"2019-01-11","close":52.7992},{"date":"2019-01-14","close":52.3917},{"date":"2019-01-15","close":52.7224},{"date":"2019-01-16","close":53.5758},{"date":"2019-01-17","close":55.152},{"date":"2019-01-18","close":55.6133},{"date":"2019-01-22","close":54.4523},{"date":"2019-01-23","close":54.4908},{"date":"2019-01-24","close":54.2601},{"date":"2019-01-25","close":54.5523},{"date":"2019-01-28","close":55.2904},{"date":"2019-01-29","close":53.7527},{"date":"2019-01-30","close":55.6057},{"date":"2019-01-31","close":54.3985},{"date":"2019-02-01","close":55.1905},{"date":"2019-02-04","close":55.7364},{"date":"2019-02-05","close":55.7133},{"date":"2019-02-06","close":54.8829},{"date":"2019-02-07","close":54.2601},{"date":"2019-02-08","close":54.1525},{"date":"2019-02-11","close":53.4759},{"date":"2019-02-12","close":54.3293},{"date":"2019-02-13","close":54.0218},{"date":"2019-02-14","close":53.4451},{"date":"2019-02-15","close":55.7287},{"date":"2019-02-19","close":56.4207},{"date":"2019-02-20","close":56.313},{"date":"2019-02-21","close":55.1366},{"date":"2019-02-22","close":62.318},{"date":"2019-02-25","close":62.3334},{"date":"2019-02-26","close":63.7097},{"date":"2019-02-27","close":63.6328},{"date":"2019-02-28","close":62.9485},{"date":"2019-03-01","close":63.1715},{"date":"2019-03-04","close":61.9797},{"date":"2019-03-05","close":61.9105},{"date":"2019-03-06","close":59.7115},{"date":"2019-03-07","close":57.9815},{"date":"2019-03-08","close":58.8196},{"date":"2019-03-11","close":59.2579},{"date":"2019-03-12","close":59.7422},{"date":"2019-03-13","close":59.7653},{"date":"2019-03-14","close":60.5412},{"date":"2019-03-15","close":60.4481},{"date":"2019-03-18","close":60.5567},{"date":"2019-03-19","close":59.2377},{"date":"2019-03-20","close":57.8567},{"date":"2019-03-21","close":56.2118},{"date":"2019-03-22","close":53.8222},{"date":"2019-03-25","close":55.4903},{"date":"2019-03-26","close":56.2894},{"date":"2019-03-27","close":57.2903},{"date":"2019-03-28","close":56.8403},{"date":"2019-03-29","close":56.1963},{"date":"2019-04-01","close":57.8877},{"date":"2019-04-02","close":57.1584},{"date":"2019-04-03","close":57.3989},{"date":"2019-04-04","close":58.1282},{"date":"2019-04-05","close":58.8343},{"date":"2019-04-08","close":58.6248},{"date":"2019-04-09","close":57.7636},{"date":"2019-04-10","close":58.7567},{"date":"2019-04-11","close":59.7653},{"date":"2019-04-12","close":59.4007},{"date":"2019-04-15","close":58.6869},{"date":"2019-04-16","close":59.8895},{"date":"2019-04-17","close":59.8584},{"date":"2019-04-18","close":58.1127},{"date":"2019-04-22","close":57.5851},{"date":"2019-04-23","close":58.6636},{"date":"2019-04-24","close":59.3308},{"date":"2019-04-25","close":58.555},{"date":"2019-04-26","close":59.2222},{"date":"2019-04-29","close":60.7274},{"date":"2019-04-30","close":59.3386},{"date":"2019-05-01","close":60.0291},{"date":"2019-05-02","close":60.5257},{"date":"2019-05-03","close":62.6516},{"date":"2019-05-06","close":61.9145},{"date":"2019-05-07","close":60.8593},{"date":"2019-05-08","close":60.8283},{"date":"2019-05-09","close":58.1438},{"date":"2019-05-10","close":59.23},{"date":"2019-05-13","close":56.4601},{"date":"2019-05-14","close":57.3291},{"date":"2019-05-15","close":56.8791},{"date":"2019-05-16","close":57.1894},{"date":"2019-05-17","close":56.5998},{"date":"2019-05-20","close":56.7394},{"date":"2019-05-21","close":57.9731},{"date":"2019-05-22","close":56.6696},{"date":"2019-05-23","close":54.6213},{"date":"2019-05-24","close":55.4282},{"date":"2019-05-28","close":54.1946},{"date":"2019-05-29","close":54.8075},{"date":"2019-05-30","close":54.086},{"date":"2019-05-31","close":53.0928},{"date":"2019-06-03","close":54.2799},{"date":"2019-06-04","close":55.723},{"date":"2019-06-05","close":53.9541},{"date":"2019-06-06","close":54.6058},{"date":"2019-06-07","close":54.5903},{"date":"2019-06-10","close":55.0636},{"date":"2019-06-11","close":55.1954},{"date":"2019-06-12","close":55.6067},{"date":"2019-06-13","close":55.8574},{"date":"2019-06-14","close":56.0611},{"date":"2019-06-17","close":56.6487},{"date":"2019-06-18","close":56.1316},{"date":"2019-06-19","close":56.1551},{"date":"2019-06-20","close":55.8182},{"date":"2019-06-21","close":55.066},{"date":"2019-06-24","close":53.452},{"date":"2019-06-25","close":53.3736},{"date":"2019-06-26","close":53.9142},{"date":"2019-06-27","close":56.2178},{"date":"2019-06-28","close":56.9308},{"date":"2019-07-01","close":56.876},{"date":"2019-07-02","close":55.7634},{"date":"2019-07-03","close":55.9514},{"date":"2019-07-05","close":57.3696},{"date":"2019-07-08","close":57.9416},{"date":"2019-07-09","close":57.3461},{"date":"2019-07-10","close":57.542},{"date":"2019-07-11","close":57.4009},{"date":"2019-07-12","close":58.7799},{"date":"2019-07-15","close":58.255},{"date":"2019-07-16","close":58.1531},{"date":"2019-07-17","close":57.8946},{"date":"2019-07-18","close":59.0777},{"date":"2019-07-19","close":58.0356},{"date":"2019-07-22","close":56.6722},{"date":"2019-07-23","close":57.7849},{"date":"2019-07-24","close":58.9131},{"date":"2019-07-25","close":57.5968},{"date":"2019-07-26","close":59.3284},{"date":"2019-07-29","close":59.7828},{"date":"2019-07-30","close":61.1148},{"date":"2019-07-31","close":60.5428},{"date":"2019-08-01","close":64.0687},{"date":"2019-08-02","close":61.3577},{"date":"2019-08-05","close":60.1276},{"date":"2019-08-06","close":59.0463},{"date":"2019-08-07","close":58.7016},{"date":"2019-08-08","close":60.8719},{"date":"2019-08-09","close":60.8014},{"date":"2019-08-12","close":59.7593},{"date":"2019-08-13","close":60.3078},{"date":"2019-08-14","close":59.062},{"date":"2019-08-15","close":59.0698},{"date":"2019-08-16","close":61.0835},{"date":"2019-08-19","close":62.7289},{"date":"2019-08-20","close":62.7367},{"date":"2019-08-21","close":63.6456},{"date":"2019-08-22","close":64.7895},{"date":"2019-08-23","close":62.5252},{"date":"2019-08-26","close":63.5908},{"date":"2019-08-27","close":62.2744},{"date":"2019-08-28","close":63.6064},{"date":"2019-08-29","close":64.4761},{"date":"2019-08-30","close":64.5232},{"date":"2019-09-03","close":62.7446},{"date":"2019-09-04","close":62.6192},{"date":"2019-09-05","close":63.724},{"date":"2019-09-06","close":63.1285},{"date":"2019-09-09","close":65.769},{"date":"2019-09-10","close":65.0795},{"date":"2019-09-11","close":66.2312},{"date":"2019-09-12","close":66.6857},{"date":"2019-09-13","close":68.7318},{"date":"2019-09-16","close":68.1551},{"date":"2019-09-17","close":66.4961},{"date":"2019-09-18","close":65.6191},{"date":"2019-09-19","close":65.7298},{"date":"2019-09-20","close":64.6553},{"date":"2019-09-23","close":65.0583},{"date":"2019-09-24","close":65.9826},{"date":"2019-09-25","close":66.8437},{"date":"2019-09-26","close":65.7298},{"date":"2019-09-27","close":64.8765},{"date":"2019-09-30","close":64.5131},{"date":"2019-10-01","close":63.8258},{"date":"2019-10-02","close":63.1464},{"date":"2019-10-03","close":62.7909},{"date":"2019-10-04","close":63.9601},{"date":"2019-10-07","close":64.1576},{"date":"2019-10-08","close":63.889},{"date":"2019-10-09","close":63.3044},{"date":"2019-10-10","close":63.5493},{"date":"2019-10-11","close":64.6948},{"date":"2019-10-14","close":64.6948},{"date":"2019-10-15","close":66.109},{"date":"2019-10-16","close":66.1722},{"date":"2019-10-17","close":66.9701},{"date":"2019-10-18","close":67.1992},{"date":"2019-10-21","close":68.163},{"date":"2019-10-22","close":67.4757},{"date":"2019-10-23","close":66.8674},{"date":"2019-10-24","close":66.5119},{"date":"2019-10-25","close":66.6462},{"date":"2019-10-28","close":67.4125},{"date":"2019-10-29","close":67.136},{"date":"2019-10-30","close":66.8121},{"date":"2019-10-31","close":66.9069},{"date":"2019-11-01","close":68.4316},{"date":"2019-11-04","close":69.2453},{"date":"2019-11-05","close":69.0084},{"date":"2019-11-06","close":64.5289},{"date":"2019-11-07","close":65.7693},{"date":"2019-11-08","close":66.2828},{"date":"2019-11-11","close":64.7422},{"date":"2019-11-12","close":64.6948},{"date":"2019-11-13","close":65.0503},{"date":"2019-11-14","close":64.8212},{"date":"2019-11-15","close":65.3189},{"date":"2019-11-18","close":65.5954},{"date":"2019-11-19","close":65.5244},{"date":"2019-11-20","close":64.0391},{"date":"2019-11-21","close":63.8811},{"date":"2019-11-22","close":64.126},{"date":"2019-11-25","close":66.0221},{"date":"2019-11-26","close":65.2083},{"date":"2019-11-27","close":65.0108},{"date":"2019-11-29","close":65.6113},{"date":"2019-12-02","close":64.3077},{"date":"2019-12-03","close":64.0628},{"date":"2019-12-04","close":64.8844},{"date":"2019-12-05","close":65.39},{"date":"2019-12-06","close":65.24},{"date":"2019-12-09","close":65.0661},{"date":"2019-12-10","close":64.995},{"date":"2019-12-11","close":65.6507},{"date":"2019-12-12","close":65.635},{"date":"2019-12-13","close":64.7585},{"date":"2019-12-16","close":65.5234},{"date":"2019-12-17","close":66.8061},{"date":"2019-12-18","close":67.587},{"date":"2019-12-19","close":68.6307},{"date":"2019-12-20","close":68.8219},{"date":"2019-12-23","close":67.5312},{"date":"2019-12-24","close":67.085},{"date":"2019-12-26","close":67.5152},{"date":"2019-12-27","close":67.1089},{"date":"2019-12-30","close":66.9177},{"date":"2019-12-31","close":66.5273},{"date":"2020-01-02","close":66.4237},{"date":"2020-01-03","close":66.3839},{"date":"2020-01-06","close":66.4476},{"date":"2020-01-07","close":66.2006},{"date":"2020-01-08","close":66.0971},{"date":"2020-01-09","close":65.7305},{"date":"2020-01-10","close":65.4278},{"date":"2020-01-13","close":65.5075},{"date":"2020-01-14","close":65.1808},{"date":"2020-01-15","close":65.4358},{"date":"2020-01-16","close":66.5671},{"date":"2020-01-17","close":65.8899},{"date":"2020-01-21","close":65.2127},{"date":"2020-01-22","close":65.9058},{"date":"2020-01-23","close":65.2207},{"date":"2020-01-24","close":64.6072},{"date":"2020-01-27","close":63.7786},{"date":"2020-01-28","close":64.2327},{"date":"2020-01-29","close":62.5914},{"date":"2020-01-30","close":61.6035},{"date":"2020-01-31","close":60.7908},{"date":"2020-02-03","close":60.1056},{"date":"2020-02-04","close":58.2333},{"date":"2020-02-05","close":59.3726},{"date":"2020-02-06","close":58.3847},{"date":"2020-02-07","close":57.6835},{"date":"2020-02-10","close":58.3926},{"date":"2020-02-11","close":58.1377},{"date":"2020-02-12","close":57.6835},{"date":"2020-02-13","close":57.9943},{"date":"2020-02-14","close":57.572},{"date":"2020-02-18","close":59.9463},{"date":"2020-02-19","close":57.9863},{"date":"2020-02-20","close":57.6119},{"date":"2020-02-21","close":57.3489},{"date":"2020-02-24","close":56.8868},{"date":"2020-02-25","close":55.2216},{"date":"2020-02-26","close":59.6515},{"date":"2020-02-27","close":58.1616},{"date":"2020-02-28","close":59.8029},{"date":"2020-03-02","close":59.9144},{"date":"2020-03-03","close":59.8826},{"date":"2020-03-04","close":59.763},{"date":"2020-03-05","close":57.7154},{"date":"2020-03-06","close":57.8429},{"date":"2020-03-09","close":55.9706},{"date":"2020-03-10","close":56.4566},{"date":"2020-03-11","close":52.6163},{"date":"2020-03-12","close":44.7127},{"date":"2020-03-13","close":45.521},{"date":"2020-03-16","close":41.0836},{"date":"2020-03-17","close":45.1168},{"date":"2020-03-18","close":40.2511},{"date":"2020-03-19","close":41.9646},{"date":"2020-03-20","close":34.7712},{"date":"2020-03-23","close":37.1151},{"date":"2020-03-24","close":40.2754},{"date":"2020-03-25","close":40.7927},{"date":"2020-03-26","close":45.723},{"date":"2020-03-27","close":43.7428},{"date":"2020-03-30","close":44.0499},{"date":"2020-03-31","close":44.9633},{"date":"2020-04-01","close":42.2314},{"date":"2020-04-02","close":43.1447},{"date":"2020-04-03","close":40.1056},{"date":"2020-04-06","close":43.2659},{"date":"2020-04-07","close":44.3005},{"date":"2020-04-08","close":46.6202},{"date":"2020-04-09","close":51.0009},{"date":"2020-04-13","close":47.1375},{"date":"2020-04-14","close":46.2403},{"date":"2020-04-15","close":43.9934},{"date":"2020-04-16","close":42.6112},{"date":"2020-04-17","close":46.208},{"date":"2020-04-20","close":47.0163},{"date":"2020-04-21","close":45.8847},{"date":"2020-04-22","close":45.5129},{"date":"2020-04-23","close":45.8443},{"date":"2020-04-24","close":47.3315},{"date":"2020-04-27","close":49.3036},{"date":"2020-04-28","close":49.4249},{"date":"2020-04-29","close":53.7409},{"date":"2020-04-30","close":53.8541},{"date":"2020-05-01","close":51.4617},{"date":"2020-05-04","close":50.3382},{"date":"2020-05-05","close":49.1581},{"date":"2020-05-06","close":49.0854},{"date":"2020-05-07","close":48.5519},{"date":"2020-05-08","close":51.2353},{"date":"2020-05-11","close":49.4653},{"date":"2020-05-12","close":46.4747},{"date":"2020-05-13","close":44.9956},{"date":"2020-05-14","close":46.2161},{"date":"2020-05-15","close":46.9354},{"date":"2020-05-18","close":48.2771},{"date":"2020-05-19","close":47.3557},{"date":"2020-05-20","close":50.912},{"date":"2020-05-21","close":50.8716},{"date":"2020-05-22","close":51.0575},{"date":"2020-05-26","close":52.0032},{"date":"2020-05-27","close":54.7351},{"date":"2020-05-28","close":52.9165},{"date":"2020-05-29","close":51.8334},{"date":"2020-06-01","close":52.0759},{"date":"2020-06-02","close":52.4316},{"date":"2020-06-03","close":55.1473},{"date":"2020-06-04","close":55.317},{"date":"2020-06-05","close":59.6089},{"date":"2020-06-08","close":60.6596},{"date":"2020-06-09","close":58.542},{"date":"2020-06-10","close":56.6992},{"date":"2020-06-11","close":52.0113},{"date":"2020-06-12","close":53.6072},{"date":"2020-06-15","close":55.8906},{"date":"2020-06-16","close":56.6763},{"date":"2020-06-17","close":54.6957},{"date":"2020-06-18","close":54.5238},{"date":"2020-06-19","close":55.0722},{"date":"2020-06-22","close":54.4666},{"date":"2020-06-23","close":53.3371},{"date":"2020-06-24","close":51.0292},{"date":"2020-06-25","close":52.0767},{"date":"2020-06-26","close":49.0485},{"date":"2020-06-29","close":50.9309},{"date":"2020-06-30","close":52.3878},{"date":"2020-07-01","close":51.1274},{"date":"2020-07-02","close":50.6445},{"date":"2020-07-06","close":50.579},{"date":"2020-07-07","close":49.3514},{"date":"2020-07-08","close":49.0977},{"date":"2020-07-09","close":47.2644},{"date":"2020-07-10","close":49.9734},{"date":"2020-07-13","close":49.7033},{"date":"2020-07-14","close":48.6148},{"date":"2020-07-15","close":50.9882},{"date":"2020-07-16","close":50.268},{"date":"2020-07-17","close":49.8915},{"date":"2020-07-20","close":48.582},{"date":"2020-07-21","close":50.3171},{"date":"2020-07-22","close":49.5396},{"date":"2020-07-23","close":50.358},{"date":"2020-07-24","close":49.335},{"date":"2020-07-27","close":49.1713},{"date":"2020-07-28","close":49.3759},{"date":"2020-07-29","close":50.358},{"date":"2020-07-30","close":49.1304},{"date":"2020-07-31","close":48.7048},{"date":"2020-08-03","close":49.2204},{"date":"2020-08-04","close":49.2777},{"date":"2020-08-05","close":49.9816},{"date":"2020-08-06","close":50.6281},{"date":"2020-08-07","close":51.9294},{"date":"2020-08-10","close":53.4271},{"date":"2020-08-11","close":56.4635},{"date":"2020-08-12","close":54.9985},{"date":"2020-08-13","close":56.0625},{"date":"2020-08-14","close":57.6994},{"date":"2020-08-17","close":57.6666},{"date":"2020-08-18","close":56.2998},{"date":"2020-08-19","close":56.971},{"date":"2020-08-20","close":55.0149},{"date":"2020-08-21","close":55.0231},{"date":"2020-08-24","close":55.7597},{"date":"2020-08-25","close":56.3899},{"date":"2020-08-26","close":55.1459},{"date":"2020-08-27","close":55.8743},{"date":"2020-08-28","close":56.7009},{"date":"2020-08-31","close":55.7761},{"date":"2020-09-01","close":57.0692},{"date":"2020-09-02","close":58.4769},{"date":"2020-09-03","close":58.4196},{"date":"2020-09-04","close":58.2968},{"date":"2020-09-08","close":56.8646},{"date":"2020-09-09","close":55.7269},{"date":"2020-09-10","close":55.9315},{"date":"2020-09-11","close":54.6794},{"date":"2020-09-14","close":56.218},{"date":"2020-09-15","close":55.3485},{"date":"2020-09-16","close":55.7708},{"date":"2020-09-17","close":54.6695},{"date":"2020-09-18","close":54.0733},{"date":"2020-09-21","close":52.4999},{"date":"2020-09-22","close":52.8643},{"date":"2020-09-23","close":51.5808},{"date":"2020-09-24","close":52.8477},{"date":"2020-09-25","close":53.5268},{"date":"2020-09-28","close":53.9822},{"date":"2020-09-29","close":52.8146},{"date":"2020-09-30","close":52.7152},{"date":"2020-10-01","close":53.5764},{"date":"2020-10-02","close":54.3962},{"date":"2020-10-05","close":55.1995},{"date":"2020-10-06","close":55.746},{"date":"2020-10-07","close":55.6798},{"date":"2020-10-08","close":56.0938},{"date":"2020-10-09","close":55.9199},{"date":"2020-10-12","close":56.6155},{"date":"2020-10-13","close":55.9861},{"date":"2020-10-14","close":55.5141},{"date":"2020-10-15","close":56.2925},{"date":"2020-10-16","close":57.4021},{"date":"2020-10-19","close":56.8805},{"date":"2020-10-20","close":57.4684},{"date":"2020-10-21","close":56.7728},{"date":"2020-10-22","close":57.0047},{"date":"2020-10-23","close":57.2862},{"date":"2020-10-26","close":57.1289},{"date":"2020-10-27","close":55.0421},{"date":"2020-10-28","close":52.914},{"date":"2020-10-29","close":53.6675},{"date":"2020-10-30","close":53.4854},{"date":"2020-11-02","close":54.3217},{"date":"2020-11-03","close":54.33},{"date":"2020-11-04","close":53.0465},{"date":"2020-11-05","close":54.1478},{"date":"2020-11-06","close":53.4522},{"date":"2020-11-09","close":57.7582},{"date":"2020-11-10","close":58.4372},{"date":"2020-11-11","close":56.5989},{"date":"2020-11-12","close":55.0918},{"date":"2020-11-13","close":55.8702},{"date":"2020-11-16","close":58.2882},{"date":"2020-11-17","close":57.7499},{"date":"2020-11-18","close":57.0709},{"date":"2020-11-19","close":56.8142},{"date":"2020-11-20","close":56.0275},{"date":"2020-11-23","close":56.4747},{"date":"2020-11-24","close":58.3379},{"date":"2020-11-25","close":57.4187},{"date":"2020-11-27","close":57.0875},{"date":"2020-11-30","close":56.0607},{"date":"2020-12-01","close":58.0232},{"date":"2020-12-02","close":57.0461},{"date":"2020-12-03","close":57.9073},{"date":"2020-12-04","close":59.0086},{"date":"2020-12-07","close":59.5386},{"date":"2020-12-08","close":61.1699},{"date":"2020-12-09","close":62.3954},{"date":"2020-12-10","close":63.1821},{"date":"2020-12-11","close":63.3146},{"date":"2020-12-14","close":63.6995},{"date":"2020-12-15","close":61.9422},{"date":"2020-12-16","close":61.1137},{"date":"2020-12-17","close":60.4275},{"date":"2020-12-18","close":61.5238},{"date":"2020-12-21","close":60.9882},{"date":"2020-12-22","close":60.3773},{"date":"2020-12-23","close":62.3857},{"date":"2020-12-24","close":61.7999},{"date":"2020-12-28","close":62.4108},{"date":"2020-12-29","close":61.3146},{"date":"2020-12-30","close":62.0342},{"date":"2020-12-31","close":62.1347},{"date":"2021-01-04","close":62.5615},{"date":"2021-01-05","close":63.7163},{"date":"2021-01-06","close":67.4067},{"date":"2021-01-07","close":66.1598},{"date":"2021-01-08","close":65.4067},{"date":"2021-01-11","close":67.0887},{"date":"2021-01-12","close":67.8837},{"date":"2021-01-13","close":65.1473},{"date":"2021-01-14","close":67.2477},{"date":"2021-01-15","close":67.3063},{"date":"2021-01-19","close":66.754},{"date":"2021-01-20","close":65.7163},{"date":"2021-01-21","close":66.8293},{"date":"2021-01-22","close":66.528},{"date":"2021-01-25","close":66.2519},{"date":"2021-01-26","close":65.3983},{"date":"2021-01-27","close":63.5489},{"date":"2021-01-28","close":64.2937},{"date":"2021-01-29","close":63.5991},{"date":"2021-02-01","close":65.0217},{"date":"2021-02-02","close":65.0887},{"date":"2021-02-03","close":64.3188},{"date":"2021-02-04","close":65.1389},{"date":"2021-02-05","close":66.9715},{"date":"2021-02-08","close":68.9716},{"date":"2021-02-09","close":69.072},{"date":"2021-02-10","close":69.0134},{"date":"2021-02-11","close":69.9842},{"date":"2021-02-12","close":70.3775},{"date":"2021-02-16","close":69.9005},{"date":"2021-02-17","close":70.2938},{"date":"2021-02-18","close":70.6452},{"date":"2021-02-19","close":69.549},{"date":"2021-02-22","close":71.1222},{"date":"2021-02-23","close":69.8},{"date":"2021-02-24","close":71.231},{"date":"2021-02-25","close":70.9632},{"date":"2021-02-26","close":72.1766},{"date":"2021-03-01","close":74.411},{"date":"2021-03-02","close":74.2101},{"date":"2021-03-03","close":75.2896},{"date":"2021-03-04","close":72.8963},{"date":"2021-03-05","close":75.6076},{"date":"2021-03-08","close":77.4654},{"date":"2021-03-09","close":77.1056},{"date":"2021-03-10","close":78.8211},{"date":"2021-03-11","close":81.0136},{"date":"2021-03-12","close":83.2646},{"date":"2021-03-15","close":83.8219},{"date":"2021-03-16","close":83.3913},{"date":"2021-03-17","close":84.2609},{"date":"2021-03-18","close":84.6493},{"date":"2021-03-19","close":86.4899},{"date":"2021-03-22","close":81.5676},{"date":"2021-03-23","close":80.3265},{"date":"2021-03-24","close":80.6811},{"date":"2021-03-25","close":83.8557},{"date":"2021-03-26","close":85.4429},{"date":"2021-03-29","close":83.7712},{"date":"2021-03-30","close":85.1559},{"date":"2021-03-31","close":85.0377},{"date":"2021-04-01","close":85.8566},{"date":"2021-04-05","close":86.6503},{"date":"2021-04-06","close":85.7469},{"date":"2021-04-07","close":84.5902},{"date":"2021-04-08","close":84.6915},{"date":"2021-04-09","close":84.6493},{"date":"2021-04-12","close":83.6362},{"date":"2021-04-13","close":82.0995},{"date":"2021-04-14","close":83.4926},{"date":"2021-04-15","close":83.4842},{"date":"2021-04-16","close":85.0461},{"date":"2021-04-19","close":85.063},{"date":"2021-04-20","close":83.6108},{"date":"2021-04-21","close":84.7422},{"date":"2021-04-22","close":83.8557},{"date":"2021-04-23","close":85.1221},{"date":"2021-04-26","close":84.8772},{"date":"2021-04-27","close":85.0545},{"date":"2021-04-28","close":85.1728},{"date":"2021-04-29","close":86.4983},{"date":"2021-04-30","close":86.8445},{"date":"2021-05-03","close":88.7779},{"date":"2021-05-04","close":89.1241},{"date":"2021-05-05","close":91.4628},{"date":"2021-05-06","close":94.3081},{"date":"2021-05-07","close":86.3632},{"date":"2021-05-10","close":86.0593},{"date":"2021-05-11","close":84.5986},{"date":"2021-05-12","close":81.1623},{"date":"2021-05-13","close":85.6962},{"date":"2021-05-14","close":87.0977},{"date":"2021-05-17","close":87.7901},{"date":"2021-05-18","close":86.76},{"date":"2021-05-19","close":85.958},{"date":"2021-05-20","close":85.8651},{"date":"2021-05-21","close":86.245},{"date":"2021-05-24","close":85.8229},{"date":"2021-05-25","close":83.442},{"date":"2021-05-26","close":85.1221},{"date":"2021-05-27","close":86.4054},{"date":"2021-05-28","close":85.6624},{"date":"2021-06-01","close":86.625},{"date":"2021-06-02","close":85.8397},{"date":"2021-06-03","close":85.9411},{"date":"2021-06-04","close":84.6071},{"date":"2021-06-07","close":85.0883},{"date":"2021-06-08","close":85.7638},{"date":"2021-06-09","close":85.3247},{"date":"2021-06-10","close":85.6371},{"date":"2021-06-11","close":87.731},{"date":"2021-06-14","close":86.3941},{"date":"2021-06-15","close":86.3686},{"date":"2021-06-16","close":86.624},{"date":"2021-06-17","close":86.4452},{"date":"2021-06-18","close":82.9285},{"date":"2021-06-21","close":85.9854},{"date":"2021-06-22","close":86.309},{"date":"2021-06-23","close":86.7092},{"date":"2021-06-24","close":88.3355},{"date":"2021-06-25","close":88.2504},{"date":"2021-06-28","close":84.4016},{"date":"2021-06-29","close":83.2946},{"date":"2021-06-30","close":84.2142},{"date":"2021-07-01","close":85.0743},{"date":"2021-07-02","close":85.4149},{"date":"2021-07-06","close":83.1243},{"date":"2021-07-07","close":83.0391},{"date":"2021-07-08","close":81.6171},{"date":"2021-07-09","close":84.2313},{"date":"2021-07-12","close":84.3675},{"date":"2021-07-13","close":82.3069},{"date":"2021-07-14","close":81.9748},{"date":"2021-07-15","close":82.4346},{"date":"2021-07-16","close":82.0514},{"date":"2021-07-19","close":81.847},{"date":"2021-07-20","close":82.2983},{"date":"2021-07-21","close":82.8603},{"date":"2021-07-22","close":81.566},{"date":"2021-07-23","close":82.3579},{"date":"2021-07-26","close":83.0221},{"date":"2021-07-27","close":82.6645},{"date":"2021-07-28","close":82.7497},{"date":"2021-07-29","close":83.4309},{"date":"2021-07-30","close":83.0221},{"date":"2021-08-02","close":81.7279},{"date":"2021-08-03","close":82.2302},{"date":"2021-08-04","close":80.5868},{"date":"2021-08-05","close":81.9577},{"date":"2021-08-06","close":83.5075},{"date":"2021-08-09","close":83.3883},{"date":"2021-08-10","close":84.1376},{"date":"2021-08-11","close":84.8529},{"date":"2021-08-12","close":85.1594},{"date":"2021-08-13","close":84.8955},{"date":"2021-08-16","close":84.921},{"date":"2021-08-17","close":83.8651},{"date":"2021-08-18","close":83.4649},{"date":"2021-08-19","close":83.6608},{"date":"2021-08-20","close":83.7374},{"date":"2021-08-23","close":83.1924},{"date":"2021-08-24","close":83.3287},{"date":"2021-08-25","close":83.2606},{"date":"2021-08-26","close":81.5575},{"date":"2021-08-27","close":84.3931},{"date":"2021-08-30","close":83.1669},{"date":"2021-08-31","close":83.3627},{"date":"2021-09-01","close":83.1924},{"date":"2021-09-02","close":84.4612},{"date":"2021-09-03","close":85.9939},{"date":"2021-09-07","close":85.3127},{"date":"2021-09-08","close":85.1424},{"date":"2021-09-09","close":84.7592},{"date":"2021-09-10","close":83.9758},{"date":"2021-09-13","close":84.6655},{"date":"2021-09-14","close":83.6003},{"date":"2021-09-15","close":84.6741},{"date":"2021-09-16","close":84.6741},{"date":"2021-09-17","close":86.1518},{"date":"2021-09-20","close":86.212},{"date":"2021-09-21","close":86.4611},{"date":"2021-09-22","close":87.5522},{"date":"2021-09-23","close":89.4938},{"date":"2021-09-24","close":90.9972},{"date":"2021-09-27","close":95.3873},{"date":"2021-09-28","close":95.5076},{"date":"2021-09-29","close":94.5196},{"date":"2021-09-30","close":93.2309},{"date":"2021-10-01","close":97.0368},{"date":"2021-10-04","close":97.3375},{"date":"2021-10-05","close":97.6553},{"date":"2021-10-06","close":97.9045},{"date":"2021-10-07","close":99.2189},{"date":"2021-10-08","close":99.7687},{"date":"2021-10-11","close":100.8512},{"date":"2021-10-12","close":100.1038},{"date":"2021-10-13","close":99.2619},{"date":"2021-10-14","close":100.9629},{"date":"2021-10-15","close":101.4612},{"date":"2021-10-18","close":101.6072},{"date":"2021-10-19","close":101.1691},{"date":"2021-10-20","close":102.7241},{"date":"2021-10-21","close":104.0128},{"date":"2021-10-22","close":104.7516},{"date":"2021-10-25","close":106.0489},{"date":"2021-10-26","close":105.4475},{"date":"2021-10-27","close":104.0557},{"date":"2021-10-28","close":106.2465},{"date":"2021-10-29","close":108.3255},{"date":"2021-11-01","close":110.1382},{"date":"2021-11-02","close":110.9802},{"date":"2021-11-03","close":115.3187},{"date":"2021-11-04","close":112.7757},{"date":"2021-11-05","close":115.0438},{"date":"2021-11-08","close":117.5352},{"date":"2021-11-09","close":110.731},{"date":"2021-11-10","close":112.9733},{"date":"2021-11-11","close":114.6572},{"date":"2021-11-12","close":113.2224},{"date":"2021-11-15","close":112.7585},{"date":"2021-11-16","close":112.1486},{"date":"2021-11-17","close":109.3393},{"date":"2021-11-18","close":109.2877},{"date":"2021-11-19","close":108.6949},{"date":"2021-11-22","close":109.8719},{"date":"2021-11-23","close":111.8479},{"date":"2021-11-24","close":111.4355},{"date":"2021-11-26","close":106.3753},{"date":"2021-11-29","close":105.4818},{"date":"2021-11-30","close":104.5712},{"date":"2021-12-01","close":103.1365},{"date":"2021-12-02","close":107.097},{"date":"2021-12-03","close":104.1674},{"date":"2021-12-06","close":106.0059},{"date":"2021-12-07","close":107.3633},{"date":"2021-12-08","close":107.2172},{"date":"2021-12-09","close":104.6313},{"date":"2021-12-10","close":104.3736},{"date":"2021-12-13","close":102.6983},{"date":"2021-12-14","close":101.954},{"date":"2021-12-15","close":102.43},{"date":"2021-12-16","close":102.43},{"date":"2021-12-17","close":101.2703},{"date":"2021-12-20","close":100.8289},{"date":"2021-12-21","close":103.6503},{"date":"2021-12-22","close":103.7542},{"date":"2021-12-23","close":104.4379},{"date":"2021-12-27","close":107.2767},{"date":"2021-12-28","close":107.1036},{"date":"2021-12-29","close":108.1076},{"date":"2021-12-30","close":106.8699},{"date":"2021-12-31","close":107.2594},{"date":"2022-01-03","close":107.796},{"date":"2022-01-04","close":110.4184},{"date":"2022-01-05","close":108.4538},{"date":"2022-01-06","close":110.4704},{"date":"2022-01-07","close":110.4963},{"date":"2022-01-10","close":109.8126},{"date":"2022-01-11","close":110.4963},{"date":"2022-01-12","close":109.7693},{"date":"2022-01-13","close":112.3744},{"date":"2022-01-14","close":111.6041},{"date":"2022-01-18","close":109.7087},{"date":"2022-01-19","close":108.073},{"date":"2022-01-20","close":106.8267},{"date":"2022-01-21","close":106.6017},{"date":"2022-01-24","close":108.0297},{"date":"2022-01-25","close":106.8873},{"date":"2022-01-26","close":105.6323},{"date":"2022-01-27","close":102.3781},{"date":"2022-01-28","close":103.3128},{"date":"2022-01-31","close":105.4159},{"date":"2022-02-01","close":106.0737},{"date":"2022-02-02","close":106.0391},{"date":"2022-02-03","close":106.6622},{"date":"2022-02-04","close":107.1209},{"date":"2022-02-07","close":106.9046},{"date":"2022-02-08","close":109.0596},{"date":"2022-02-09","close":106.4978},{"date":"2022-02-10","close":106.4112},{"date":"2022-02-11","close":107.1469},{"date":"2022-02-14","close":106.0304},{"date":"2022-02-15","close":107.2161},{"date":"2022-02-16","close":109.4404},{"date":"2022-02-17","close":107.3027},{"date":"2022-02-18","close":108.0384},{"date":"2022-02-22","close":106.6017},{"date":"2022-02-23","close":105.3121},{"date":"2022-02-24","close":102.7676},{"date":"2022-02-25","close":107.4065},{"date":"2022-02-28","close":107.0604},{"date":"2022-03-01","close":101.1924},{"date":"2022-03-02","close":105.9871},{"date":"2022-03-03","close":105.8833},{"date":"2022-03-04","close":102.2829},{"date":"2022-03-07","close":99.7816},{"date":"2022-03-08","close":100.2576},{"date":"2022-03-09","close":104.1869},{"date":"2022-03-10","close":104.0658},{"date":"2022-03-11","close":106.6449},{"date":"2022-03-14","close":111.4137},{"date":"2022-03-15","close":112.0415},{"date":"2022-03-16","close":111.2481},{"date":"2022-03-17","close":107.2285},{"date":"2022-03-18","close":103.9937},{"date":"2022-03-21","close":104.6302},{"date":"2022-03-22","close":104.3338},{"date":"2022-03-23","close":100.4363},{"date":"2022-03-24","close":101.3954},{"date":"2022-03-25","close":102.0929},{"date":"2022-03-28","close":98.3175},{"date":"2022-03-29","close":98.3698},{"date":"2022-03-30","close":96.8265},{"date":"2022-03-31","close":94.5857},{"date":"2022-04-01","close":96.1988},{"date":"2022-04-04","close":96.129},{"date":"2022-04-05","close":93.9056},{"date":"2022-04-06","close":92.4931},{"date":"2022-04-07","close":93.4086},{"date":"2022-04-08","close":94.9432},{"date":"2022-04-11","close":95.9895},{"date":"2022-04-12","close":94.7514},{"date":"2022-04-13","close":95.1089},{"date":"2022-04-14","close":95.571},{"date":"2022-04-18","close":95.3356},{"date":"2022-04-19","close":97.3846},{"date":"2022-04-20","close":97.8118},{"date":"2022-04-21","close":95.3181},{"date":"2022-04-22","close":92.1095},{"date":"2022-04-25","close":91.8741},{"date":"2022-04-26","close":89.3891},{"date":"2022-04-27","close":88.9183},{"date":"2022-04-28","close":91.8828},{"date":"2022-04-29","close":89.3106},{"date":"2022-05-02","close":89.4588},{"date":"2022-05-03","close":90.6795},{"date":"2022-05-04","close":92.7372},{"date":"2022-05-05","close":92.5106},{"date":"2022-05-06","close":92.8942},{"date":"2022-05-09","close":91.2899},{"date":"2022-05-10","close":89.3455},{"date":"2022-05-11","close":89.0054},{"date":"2022-05-12","close":87.4273},{"date":"2022-05-13","close":87.7412},{"date":"2022-05-16","close":88.8746},{"date":"2022-05-17","close":91.9874},{"date":"2022-05-18","close":88.6741},{"date":"2022-05-19","close":88.2033},{"date":"2022-05-20","close":86.3897},{"date":"2022-05-23","close":88.1684},{"date":"2022-05-24","close":89.2844},{"date":"2022-05-25","close":89.5983},{"date":"2022-05-26","close":90.3744},{"date":"2022-05-27","close":90.4615},{"date":"2022-05-31","close":91.5602},{"date":"2022-06-01","close":91.5689},{"date":"2022-06-02","close":91.7781},{"date":"2022-06-03","close":89.4763},{"date":"2022-06-06","close":90.4703},{"date":"2022-06-07","close":90.9062},{"date":"2022-06-08","close":88.8659},{"date":"2022-06-09","close":86.3548},{"date":"2022-06-10","close":83.0241},{"date":"2022-06-13","close":80.1903},{"date":"2022-06-14","close":80.7189},{"date":"2022-06-15","close":82.7101},{"date":"2022-06-16","close":79.9172},{"date":"2022-06-17","close":82.4898},{"date":"2022-06-21","close":84.7012},{"date":"2022-06-22","close":84.8597},{"date":"2022-06-23","close":85.4148},{"date":"2022-06-24","close":86.5953},{"date":"2022-06-27","close":86.3399},{"date":"2022-06-28","close":85.3619},{"date":"2022-06-29","close":85.0007},{"date":"2022-06-30","close":86.0315},{"date":"2022-07-01","close":87.0975},{"date":"2022-07-05","close":86.0932},{"date":"2022-07-06","close":85.635},{"date":"2022-07-07","close":86.4368},{"date":"2022-07-08","close":86.4544},{"date":"2022-07-11","close":85.591},{"date":"2022-07-12","close":85.265},{"date":"2022-07-13","close":84.2254},{"date":"2022-07-14","close":82.2607},{"date":"2022-07-15","close":85.0271},{"date":"2022-07-18","close":86.1196},{"date":"2022-07-19","close":88.8772},{"date":"2022-07-20","close":89.9432},{"date":"2022-07-21","close":89.4234},{"date":"2022-07-22","close":88.6393},{"date":"2022-07-25","close":91.0974},{"date":"2022-07-26","close":91.1502},{"date":"2022-07-27","close":94.9298},{"date":"2022-07-28","close":95.9958},{"date":"2022-07-29","close":97.1676},{"date":"2022-08-01","close":94.5686},{"date":"2022-08-02","close":92.9299},{"date":"2022-08-03","close":95.6258},{"date":"2022-08-04","close":95.6082},{"date":"2022-08-05","close":96.0927},{"date":"2022-08-08","close":96.8945},{"date":"2022-08-09","close":98.1719},{"date":"2022-08-10","close":98.727},{"date":"2022-08-11","close":99.8899},{"date":"2022-08-12","close":102.0396},{"date":"2022-08-15","close":101.0352},{"date":"2022-08-16","close":102.6123},{"date":"2022-08-17","close":102.4008},{"date":"2022-08-18","close":102.6035},{"date":"2022-08-19","close":100.6828},{"date":"2022-08-22","close":99.6344},{"date":"2022-08-23","close":99.5551},{"date":"2022-08-24","close":100.2423},{"date":"2022-08-25","close":101.3877},{"date":"2022-08-26","close":97.9957},{"date":"2022-08-29","close":97.4671},{"date":"2022-08-30","close":97.1764},{"date":"2022-08-31","close":96.2425},{"date":"2022-09-01","close":95.9694},{"date":"2022-09-02","close":95.3086},{"date":"2022-09-06","close":93.6699},{"date":"2022-09-07","close":94.7888},{"date":"2022-09-08","close":94.3043},{"date":"2022-09-09","close":93.7933},{"date":"2022-09-12","close":94.7976},{"date":"2022-09-13","close":91.5467},{"date":"2022-09-14","close":92.418},{"date":"2022-09-15","close":93.485},{"date":"2022-09-16","close":93.3783},{"date":"2022-09-19","close":96.0546},{"date":"2022-09-20","close":95.0855},{"date":"2022-09-21","close":96.1436},{"date":"2022-09-22","close":95.3967},{"date":"2022-09-23","close":92.0713},{"date":"2022-09-26","close":91.4667},{"date":"2022-09-27","close":89.7328},{"date":"2022-09-28","close":90.533},{"date":"2022-09-29","close":87.4566},{"date":"2022-09-30","close":88.1501},{"date":"2022-10-03","close":89.9373},{"date":"2022-10-04","close":94.3475},{"date":"2022-10-05","close":92.7915},{"date":"2022-10-06","close":91.7867},{"date":"2022-10-07","close":89.9106},{"date":"2022-10-10","close":90.204},{"date":"2022-10-11","close":90.3463},{"date":"2022-10-12","close":91.4667},{"date":"2022-10-13","close":95.4856},{"date":"2022-10-14","close":93.236},{"date":"2022-10-17","close":95.4234},{"date":"2022-10-18","close":95.6545},{"date":"2022-10-19","close":94.8009},{"date":"2022-10-20","close":93.405},{"date":"2022-10-21","close":95.7701},{"date":"2022-10-24","close":95.4234},{"date":"2022-10-25","close":97.8774},{"date":"2022-10-26","close":98.2775},{"date":"2022-10-27","close":99.6646},{"date":"2022-10-28","close":101.7719},{"date":"2022-10-31","close":102.4298},{"date":"2022-11-01","close":103.977},{"date":"2022-11-02","close":101.3095},{"date":"2022-11-03","close":101.0072},{"date":"2022-11-04","close":102.5454},{"date":"2022-11-07","close":102.1631},{"date":"2022-11-08","close":104.3326},{"date":"2022-11-09","close":102.6966},{"date":"2022-11-10","close":108.9028},{"date":"2022-11-11","close":108.0404},{"date":"2022-11-14","close":108.1204},{"date":"2022-11-15","close":109.5964},{"date":"2022-11-16","close":109.872},{"date":"2022-11-17","close":109.6142},{"date":"2022-11-18","close":110.4233},{"date":"2022-11-21","close":111.9615},{"date":"2022-11-22","close":111.597},{"date":"2022-11-23","close":111.6681},{"date":"2022-11-25","close":112.7617},{"date":"2022-11-28","close":110.9301},{"date":"2022-11-29","close":110.9479},{"date":"2022-11-30","close":111.8993},{"date":"2022-12-01","close":111.1435},{"date":"2022-12-02","close":111.3658},{"date":"2022-12-05","close":107.5513},{"date":"2022-12-06","close":108.2004},{"date":"2022-12-07","close":105.613},{"date":"2022-12-08","close":106.5199},{"date":"2022-12-09","close":105.862},{"date":"2022-12-12","close":106.7778},{"date":"2022-12-13","close":107.7736},{"date":"2022-12-14","close":105.1299},{"date":"2022-12-15","close":103.4362},{"date":"2022-12-16","close":103.2659},{"date":"2022-12-19","close":102.54},{"date":"2022-12-20","close":103.3644},{"date":"2022-12-21","close":103.0777},{"date":"2022-12-22","close":101.9844},{"date":"2022-12-23","close":102.1546},{"date":"2022-12-27","close":101.6796},{"date":"2022-12-28","close":99.726},{"date":"2022-12-29","close":101.7065},{"date":"2022-12-30","close":101.0075},{"date":"2023-01-03","close":101.7424},{"date":"2023-01-04","close":103.6244},{"date":"2023-01-05","close":102.8716},{"date":"2023-01-06","close":108.2128},{"date":"2023-01-09","close":106.2412},{"date":"2023-01-10","close":107.6481},{"date":"2023-01-11","close":110.5428},{"date":"2023-01-12","close":111.7706},{"date":"2023-01-13","close":111.8423},{"date":"2023-01-17","close":109.8348},{"date":"2023-01-18","close":107.8543},{"date":"2023-01-19","close":109.1448},{"date":"2023-01-20","close":111.0626},{"date":"2023-01-23","close":113.9124},{"date":"2023-01-24","close":112.9176},{"date":"2023-01-25","close":117.6136},{"date":"2023-01-26","close":118.931},{"date":"2023-01-27","close":118.4918},{"date":"2023-01-30","close":115.0953},{"date":"2023-01-31","close":119.164},{"date":"2023-02-01","close":119.0116},{"date":"2023-02-02","close":119.6748},{"date":"2023-02-03","close":120.7323},{"date":"2023-02-06","close":120.4276},{"date":"2023-02-07","close":122.6501},{"date":"2023-02-08","close":121.4313},{"date":"2023-02-09","close":121.7718},{"date":"2023-02-10","close":124.2811},{"date":"2023-02-13","close":124.2363},{"date":"2023-02-14","close":122.9279},{"date":"2023-02-15","close":124.6575},{"date":"2023-02-16","close":123.9137},{"date":"2023-02-17","close":124.9622},{"date":"2023-02-21","close":122.3902},{"date":"2023-02-22","close":122.8114},{"date":"2023-02-23","close":121.4671},{"date":"2023-02-24","close":126.4319},{"date":"2023-02-27","close":126.6201},{"date":"2023-02-28","close":127.1309},{"date":"2023-03-01","close":130.0076},{"date":"2023-03-02","close":130.0704},{"date":"2023-03-03","close":132.1853},{"date":"2023-03-06","close":131.9165},{"date":"2023-03-07","close":128.4841},{"date":"2023-03-08","close":128.0988},{"date":"2023-03-09","close":121.1624},{"date":"2023-03-10","close":116.6905},{"date":"2023-03-13","close":112.9266},{"date":"2023-03-14","close":115.642},{"date":"2023-03-15","close":113.8252},{"date":"2023-03-16","close":118.5977},{"date":"2023-03-17","close":114.015},{"date":"2023-03-20","close":114.9189},{"date":"2023-03-21","close":118.2994},{"date":"2023-03-22","close":113.1654},{"date":"2023-03-23","close":112.6592},{"date":"2023-03-24","close":113.301},{"date":"2023-03-27","close":115.5878},{"date":"2023-03-28","close":114.5574},{"date":"2023-03-29","close":119.5739},{"date":"2023-03-30","close":117.9198},{"date":"2023-03-31","close":120.3874},{"date":"2023-04-03","close":120.3874},{"date":"2023-04-04","close":118.7423},{"date":"2023-04-05","close":117.6938},{"date":"2023-04-06","close":120.297},{"date":"2023-04-10","close":119.2575},{"date":"2023-04-11","close":118.679},{"date":"2023-04-12","close":118.435},{"date":"2023-04-13","close":118.67},{"date":"2023-04-14","close":118.4531},{"date":"2023-04-17","close":120.1433},{"date":"2023-04-18","close":121.1195},{"date":"2023-04-19","close":124.6085},{"date":"2023-04-20","close":122.3759},{"date":"2023-04-21","close":122.8098},{"date":"2023-04-24","close":122.2403},{"date":"2023-04-25","close":119.8812},{"date":"2023-04-26","close":119.2575},{"date":"2023-04-27","close":120.297},{"date":"2023-04-28","close":120.4777},{"date":"2023-05-01","close":119.9354},{"date":"2023-05-02","close":116.6363},{"date":"2023-05-03","close":114.7201},{"date":"2023-05-04","close":114.702},{"date":"2023-05-05","close":117.3955},{"date":"2023-05-08","close":117.5673},{"date":"2023-05-09","close":117.2057},{"date":"2023-05-10","close":111.7734},{"date":"2023-05-11","close":116.4465},{"date":"2023-05-12","close":116.3832},{"date":"2023-05-15","close":123.569},{"date":"2023-05-16","close":120.9478},{"date":"2023-05-17","close":123.4425},{"date":"2023-05-18","close":126.9134},{"date":"2023-05-19","close":127.3834},{"date":"2023-05-22","close":126.4072},{"date":"2023-05-23","close":126.0547},{"date":"2023-05-24","close":124.0571},{"date":"2023-05-25","close":122.3488},{"date":"2023-05-26","close":123.2617},{"date":"2023-05-30","close":122.3759},{"date":"2023-05-31","close":120.9478},{"date":"2023-06-01","close":123.2075},{"date":"2023-06-02","close":127.2749},{"date":"2023-06-05","close":124.961},{"date":"2023-06-06","close":131.8937},{"date":"2023-06-07","close":134.0359},{"date":"2023-06-08","close":135.9883},{"date":"2023-06-09","close":136.1148},{"date":"2023-06-12","close":135.8979},{"date":"2023-06-13","close":135.5815},{"date":"2023-06-14","close":135.4189},{"date":"2023-06-15","close":136.1746},{"date":"2023-06-16","close":135.2185},{"date":"2023-06-20","close":133.5249},{"date":"2023-06-21","close":131.6765},{"date":"2023-06-22","close":130.866},{"date":"2023-06-23","close":128.362},{"date":"2023-06-26","close":127.6882},{"date":"2023-06-27","close":128.2254},{"date":"2023-06-28","close":129.2543},{"date":"2023-06-29","close":128.9721},{"date":"2023-06-30","close":130.8842},{"date":"2023-07-03","close":131.7219},{"date":"2023-07-05","close":128.4439},{"date":"2023-07-06","close":126.122},{"date":"2023-07-07","close":127.1965},{"date":"2023-07-10","close":128.9721},{"date":"2023-07-11","close":130.2377},{"date":"2023-07-12","close":131.6582},{"date":"2023-07-13","close":134.1167},{"date":"2023-07-14","close":136.557},{"date":"2023-07-17","close":139.4162},{"date":"2023-07-18","close":141.984},{"date":"2023-07-19","close":142.2936},{"date":"2023-07-20","close":142.3482},{"date":"2023-07-21","close":142.3937},{"date":"2023-07-24","close":143.3225},{"date":"2023-07-25","close":144.2604},{"date":"2023-07-26","close":144.9889},{"date":"2023-07-27","close":144.397},{"date":"2023-07-28","close":145.7446},{"date":"2023-07-31","close":146.3729},{"date":"2023-08-01","close":148.276},{"date":"2023-08-02","close":150.9075},{"date":"2023-08-03","close":150.9895},{"date":"2023-08-04","close":151.0623},{"date":"2023-08-07","close":151.9911},{"date":"2023-08-08","close":158.1647},{"date":"2023-08-09","close":159.4486},{"date":"2023-08-10","close":161.6339},{"date":"2023-08-11","close":163.364},{"date":"2023-08-14","close":163.3276},{"date":"2023-08-15","close":158.9204},{"date":"2023-08-16","close":157.5455},{"date":"2023-08-17","close":153.7029},{"date":"2023-08-18","close":155.8792},{"date":"2023-08-21","close":155.7699},{"date":"2023-08-22","close":152.6284},{"date":"2023-08-23","close":153.0564},{"date":"2023-08-24","close":153.1657},{"date":"2023-08-25","close":152.0002},{"date":"2023-08-28","close":154.486},{"date":"2023-08-29","close":154.049},{"date":"2023-08-30","close":153.102},{"date":"2023-08-31","close":153.2659},{"date":"2023-09-01","close":155.1781},{"date":"2023-09-05","close":151.208},{"date":"2023-09-06","close":150.6616},{"date":"2023-09-07","close":150.7254},{"date":"2023-09-08","close":152.8925},{"date":"2023-09-11","close":152.6922},{"date":"2023-09-12","close":152.4191},{"date":"2023-09-13","close":151.5267},{"date":"2023-09-14","close":151.7833},{"date":"2023-09-15","close":151.8475},{"date":"2023-09-18","close":150.6101},{"date":"2023-09-19","close":148.786},{"date":"2023-09-20","close":149.9134},{"date":"2023-09-21","close":144.2212},{"date":"2023-09-22","close":144.6062},{"date":"2023-09-25","close":144.4046},{"date":"2023-09-26","close":142.9013},{"date":"2023-09-27","close":143.1762},{"date":"2023-09-28","close":144.762},{"date":"2023-09-29","close":141.4347},{"date":"2023-10-02","close":138.7948},{"date":"2023-10-03","close":137.2182},{"date":"2023-10-04","close":137.759},{"date":"2023-10-05","close":137.8232},{"date":"2023-10-06","close":138.1165},{"date":"2023-10-09","close":138.9964},{"date":"2023-10-10","close":138.7765},{"date":"2023-10-11","close":137.7957},{"date":"2023-10-12","close":136.9799},{"date":"2023-10-13","close":133.7717},{"date":"2023-10-16","close":135.7791},{"date":"2023-10-17","close":137.7774},{"date":"2023-10-18","close":133.9276},{"date":"2023-10-19","close":131.3702},{"date":"2023-10-20","close":130.0228},{"date":"2023-10-23","close":131.306},{"date":"2023-10-24","close":132.3876},{"date":"2023-10-25","close":131.1502},{"date":"2023-10-26","close":133.6159},{"date":"2023-10-27","close":132.8551},{"date":"2023-10-30","close":135.5866},{"date":"2023-10-31","close":136.1732},{"date":"2023-11-01","close":139.9223},{"date":"2023-11-02","close":145.3028},{"date":"2023-11-03","close":149.2535},{"date":"2023-11-06","close":147.5486},{"date":"2023-11-07","close":143.5979},{"date":"2023-11-08","close":145.7061},{"date":"2023-11-09","close":142.1772},{"date":"2023-11-10","close":144.9545},{"date":"2023-11-13","close":144.6245},{"date":"2023-11-14","close":151.9575},{"date":"2023-11-15","close":153.3966},{"date":"2023-11-16","close":149.4459},{"date":"2023-11-17","close":150.2617},{"date":"2023-11-20","close":153.3783},{"date":"2023-11-21","close":150.1059},{"date":"2023-11-22","close":151.1234},{"date":"2023-11-24","close":151.435},{"date":"2023-11-27","close":150.1059},{"date":"2023-11-28","close":148.5752},{"date":"2023-11-29","close":150.5367},{"date":"2023-11-30","close":152.0125},{"date":"2023-12-01","close":154.634},{"date":"2023-12-04","close":156.9256},{"date":"2023-12-05","close":155.7798},{"date":"2023-12-06","close":152.9658},{"date":"2023-12-07","close":158.1814},{"date":"2023-12-08","close":157.7689},{"date":"2023-12-11","close":156.6048},{"date":"2023-12-12","close":156.9806},{"date":"2023-12-13","close":162.847},{"date":"2023-12-14","close":168.1042},{"date":"2023-12-15","close":165.0513},{"date":"2023-12-18","close":166.8868},{"date":"2023-12-19","close":170.6683},{"date":"2023-12-20","close":169.5431},{"date":"2023-12-21","close":173.7858},{"date":"2023-12-22","close":173.6475},{"date":"2023-12-26","close":175.8518},{"date":"2023-12-27","close":179.781},{"date":"2023-12-28","close":177.7426},{"date":"2023-12-29","close":176.3684},{"date":"2024-01-02","close":172.4669},{"date":"2024-01-03","close":169.1373},{"date":"2024-01-04","close":170.078},{"date":"2024-01-05","close":172.3654},{"date":"2024-01-08","close":170.7975},{"date":"2024-01-09","close":168.7776},{"date":"2024-01-10","close":168.7868},{"date":"2024-01-11","close":166.112},{"date":"2024-01-12","close":164.6547},{"date":"2024-01-16","close":165.5863},{"date":"2024-01-17","close":166.5086},{"date":"2024-01-18","close":168.8513},{"date":"2024-01-19","close":171.2125},{"date":"2024-01-22","close":173.8135},{"date":"2024-01-23","close":172.0242},{"date":"2024-01-24","close":169.6445},{"date":"2024-01-25","close":172.5868},{"date":"2024-01-26","close":174.4776},{"date":"2024-01-29","close":176.8295},{"date":"2024-01-30","close":177.9732},{"date":"2024-01-31","close":171.8213},{"date":"2024-02-01","close":173.998},{"date":"2024-02-02","close":173.6659},{"date":"2024-02-05","close":172.9281},{"date":"2024-02-06","close":171.6645},{"date":"2024-02-07","close":168.3902},{"date":"2024-02-08","close":167.4771},{"date":"2024-02-09","close":169.7091},{"date":"2024-02-12","close":172.7989},{"date":"2024-02-13","close":166.8315},{"date":"2024-02-14","close":169.5339},{"date":"2024-02-15","close":173.629},{"date":"2024-02-16","close":170.6315},{"date":"2024-02-20","close":170.3086},{"date":"2024-02-21","close":170.6776},{"date":"2024-02-22","close":172.1256},{"date":"2024-02-23","close":166.5363},{"date":"2024-02-26","close":163.5756},{"date":"2024-02-27","close":166.6285},{"date":"2024-02-28","close":162.0261},{"date":"2024-02-29","close":164.9776},{"date":"2024-03-01","close":167.0805},{"date":"2024-03-04","close":179.5965},{"date":"2024-03-05","close":183.1198},{"date":"2024-03-06","close":167.5232},{"date":"2024-03-07","close":168.2703},{"date":"2024-03-08","close":170.779},{"date":"2024-03-11","close":173.6567},{"date":"2024-03-12","close":176.4053},{"date":"2024-03-13","close":178.8863},{"date":"2024-03-14","close":171.8163},{"date":"2024-03-15","close":174.8915},{"date":"2024-03-18","close":171.7699},{"date":"2024-03-19","close":173.2099},{"date":"2024-03-20","close":178.2731},{"date":"2024-03-21","close":178.4032},{"date":"2024-03-22","close":176.1271},{"date":"2024-03-25","close":176.5451},{"date":"2024-03-26","close":176.5173},{"date":"2024-03-27","close":181.274},{"date":"2024-03-28","close":182.909},{"date":"2024-04-01","close":177.6879},{"date":"2024-04-02","close":174.9286},{"date":"2024-04-03","close":173.6558},{"date":"2024-04-04","close":171.0452},{"date":"2024-04-05","close":173.4979},{"date":"2024-04-08","close":175.7554},{"date":"2024-04-09","close":177.0375},{"date":"2024-04-10","close":171.3797},{"date":"2024-04-11","close":172.2158},{"date":"2024-04-12","close":169.0014},{"date":"2024-04-15","close":166.5859},{"date":"2024-04-16","close":164.7278},{"date":"2024-04-17","close":167.1433},{"date":"2024-04-18","close":167.5613},{"date":"2024-04-19","close":170.2463},{"date":"2024-04-22","close":173.0241},{"date":"2024-04-23","close":177.372},{"date":"2024-04-24","close":176.8239},{"date":"2024-04-25","close":175.6719},{"date":"2024-04-26","close":177.4742},{"date":"2024-04-29","close":176.1457},{"date":"2024-04-30","close":172.9219},{"date":"2024-05-01","close":176.4058},{"date":"2024-05-02","close":179.6295},{"date":"2024-05-03","close":180.4378},{"date":"2024-05-06","close":172.0951},{"date":"2024-05-07","close":160.9559},{"date":"2024-05-08","close":166.3071},{"date":"2024-05-09","close":165.6196},{"date":"2024-05-10","close":166.7624},{"date":"2024-05-13","close":163.9753},{"date":"2024-05-14","close":168.0073},{"date":"2024-05-15","close":169.4659},{"date":"2024-05-16","close":168.5275},{"date":"2024-05-17","close":168.9363},{"date":"2024-05-20","close":166.911},{"date":"2024-05-21","close":167.4406},{"date":"2024-05-22","close":163.6779},{"date":"2024-05-23","close":162.2751},{"date":"2024-05-24","close":163.2878},{"date":"2024-05-28","close":161.4111},{"date":"2024-05-29","close":159.7295},{"date":"2024-05-30","close":163.1484},{"date":"2024-05-31","close":162.2751},{"date":"2024-06-03","close":162.9162},{"date":"2024-06-04","close":161.374},{"date":"2024-06-05","close":163.3528},{"date":"2024-06-06","close":162.1172},{"date":"2024-06-07","close":161.7734},{"date":"2024-06-10","close":159.3765},{"date":"2024-06-11","close":158.4846},{"date":"2024-06-12","close":162.1079},{"date":"2024-06-13","close":161.0674},{"date":"2024-06-14","close":158.7165},{"date":"2024-06-17","close":163.0342},{"date":"2024-06-18","close":163.6524},{"date":"2024-06-20","close":163.5494},{"date":"2024-06-21","close":163.4931},{"date":"2024-06-24","close":166.893},{"date":"2024-06-25","close":165.432},{"date":"2024-06-26","close":165.9658},{"date":"2024-06-27","close":166.968},{"date":"2024-06-28","close":169.3563},{"date":"2024-07-01","close":169.8433},{"date":"2024-07-02","close":171.0141},{"date":"2024-07-03","close":169.9651},{"date":"2024-07-05","close":170.0307},{"date":"2024-07-08","close":169.7778},{"date":"2024-07-09","close":171.473},{"date":"2024-07-10","close":175.8657},{"date":"2024-07-11","close":183.0588},{"date":"2024-07-12","close":187.2641},{"date":"2024-07-15","close":191.4039},{"date":"2024-07-16","close":198.0163},{"date":"2024-07-17","close":199.1028},{"date":"2024-07-18","close":197.9694},{"date":"2024-07-19","close":196.5645},{"date":"2024-07-22","close":196.5552},{"date":"2024-07-23","close":201.3319},{"date":"2024-07-24","close":193.9795},{"date":"2024-07-25","close":199.2058},{"date":"2024-07-26","close":201.5379},{"date":"2024-07-29","close":193.2677},{"date":"2024-07-30","close":193.0804},{"date":"2024-07-31","close":193.146},{"date":"2024-08-01","close":185.8405},{"date":"2024-08-02","close":182.4406},{"date":"2024-08-05","close":175.6128},{"date":"2024-08-06","close":165.076},{"date":"2024-08-07","close":164.411},{"date":"2024-08-08","close":167.4363},{"date":"2024-08-09","close":163.7273},{"date":"2024-08-12","close":166.8649},{"date":"2024-08-13","close":168.0544},{"date":"2024-08-14","close":169.3563},{"date":"2024-08-15","close":170.6676},{"date":"2024-08-16","close":172.2598},{"date":"2024-08-19","close":175.6596},{"date":"2024-08-20","close":174.4608},{"date":"2024-08-21","close":177.2424},{"date":"2024-08-22","close":177.486},{"date":"2024-08-23","close":181.9161},{"date":"2024-08-26","close":180.6985},{"date":"2024-08-27","close":181.7194},{"date":"2024-08-28","close":181.7007},{"date":"2024-08-29","close":183.0775},{"date":"2024-08-30","close":184.9507},{"date":"2024-09-03","close":178.8815},{"date":"2024-09-04","close":176.6618},{"date":"2024-09-05","close":176.0811},{"date":"2024-09-06","close":172.138},{"date":"2024-09-09","close":170.1149},{"date":"2024-09-10","close":171.1733},{"date":"2024-09-11","close":170.7331},{"date":"2024-09-12","close":173.1214},{"date":"2024-09-13","close":176.5307},{"date":"2024-09-16","close":176.1532},{"date":"2024-09-17","close":174.9265},{"date":"2024-09-18","close":175.9456},{"date":"2024-09-19","close":177.7291},{"date":"2024-09-20","close":173.011},{"date":"2024-09-23","close":173.9169},{"date":"2024-09-24","close":171.2181},{"date":"2024-09-25","close":169.4819},{"date":"2024-09-26","close":174.3509},{"date":"2024-09-27","close":175.37},{"date":"2024-09-30","close":176.8421},{"date":"2024-10-01","close":172.9449},{"date":"2024-10-02","close":171.4729},{"date":"2024-10-03","close":171.7937},{"date":"2024-10-04","close":175.2851},{"date":"2024-10-07","close":172.5581},{"date":"2024-10-08","close":172.7562},{"date":"2024-10-09","close":172.7562},{"date":"2024-10-10","close":172.4071},{"date":"2024-10-11","close":174.7756},{"date":"2024-10-14","close":175.3606},{"date":"2024-10-15","close":175.9173},{"date":"2024-10-16","close":179.0501},{"date":"2024-10-17","close":179.286},{"date":"2024-10-18","close":177.4743},{"date":"2024-10-21","close":173.0016},{"date":"2024-10-22","close":175.9362},{"date":"2024-10-23","close":174.851},{"date":"2024-10-24","close":175.0964},{"date":"2024-10-25","close":173.0771},{"date":"2024-10-28","close":175.5116},{"date":"2024-10-29","close":175.1247},{"date":"2024-10-30","close":175.6154},{"date":"2024-10-31","close":172.9355},{"date":"2024-11-01","close":173.9641},{"date":"2024-11-04","close":171.9447},{"date":"2024-11-05","close":182.5981},{"date":"2024-11-06","close":201.1212},{"date":"2024-11-07","close":197.3373},{"date":"2024-11-08","close":196.0162},{"date":"2024-11-11","close":201.442},{"date":"2024-11-12","close":200.1492},{"date":"2024-11-13","close":198.4696},{"date":"2024-11-14","close":196.0728},{"date":"2024-11-15","close":194.6102},{"date":"2024-11-18","close":195.0632},{"date":"2024-11-19","close":193.5629},{"date":"2024-11-20","close":190.3923},{"date":"2024-11-21","close":192.3456},{"date":"2024-11-22","close":193.5251},{"date":"2024-11-25","close":199.0546},{"date":"2024-11-26","close":199.8095},{"date":"2024-11-27","close":199.3943},{"date":"2024-11-29","close":201.4326},{"date":"2024-12-02","close":200.9513},{"date":"2024-12-03","close":200.5078},{"date":"2024-12-04","close":203.952},{"date":"2024-12-05","close":200.8286},{"date":"2024-12-06","close":201.7439},{"date":"2024-12-09","close":199.1584},{"date":"2024-12-10","close":200.1587},{"date":"2024-12-11","close":204.2445},{"date":"2024-12-12","close":199.4604},{"date":"2024-12-13","close":198.3752},{"date":"2024-12-16","close":199.6102},{"date":"2024-12-17","close":198.7172},{"date":"2024-12-18","close":189.4268},{"date":"2024-12-19","close":189.3129},{"date":"2024-12-20","close":189.5408},{"date":"2024-12-23","close":187.3655},{"date":"2024-12-24","close":188.6099},{"date":"2024-12-26","close":188.3344},{"date":"2024-12-27","close":187.375},{"date":"2024-12-30","close":186.4346},{"date":"2024-12-31","close":187.09},{"date":"2025-01-02","close":182.5398},{"date":"2025-01-03","close":185.0381},{"date":"2025-01-06","close":182.1408},{"date":"2025-01-07","close":177.5242},{"date":"2025-01-08","close":178.3601},{"date":"2025-01-10","close":173.6294},{"date":"2025-01-13","close":175.5768},{"date":"2025-01-14","close":178.1986},{"date":"2025-01-15","close":182.8628},{"date":"2025-01-16","close":183.8602},{"date":"2025-01-17","close":185.8266},{"date":"2025-01-21","close":186.8145},{"date":"2025-01-22","close":186.2256},{"date":"2025-01-23","close":186.4346},{"date":"2025-01-24","close":186.2256},{"date":"2025-01-27","close":188.7714},{"date":"2025-01-28","close":189.5598},{"date":"2025-01-29","close":188.4389},{"date":"2025-01-30","close":189.4364},{"date":"2025-01-31","close":187.8785},{"date":"2025-02-03","close":185.4466},{"date":"2025-02-04","close":187.109},{"date":"2025-02-05","close":188.7904},{"date":"2025-02-06","close":189.6263},{"date":"2025-02-07","close":187.9069},{"date":"2025-02-10","close":188.1824},{"date":"2025-02-11","close":191.2982},{"date":"2025-02-12","close":190.6428},{"date":"2025-02-13","close":189.6263},{"date":"2025-02-14","close":189.5693},{"date":"2025-02-18","close":189.4743},{"date":"2025-02-19","close":188.4864},{"date":"2025-02-20","close":185.8741},{"date":"2025-02-21","close":197.6723},{"date":"2025-02-24","close":195.2215},{"date":"2025-02-25","close":193.7205},{"date":"2025-02-26","close":192.8371},{"date":"2025-02-27","close":191.7067},{"date":"2025-02-28","close":198.6033},{"date":"2025-03-03","close":193.1411},{"date":"2025-03-04","close":193.7395},{"date":"2025-03-05","close":193.2266},{"date":"2025-03-06","close":191.8967},{"date":"2025-03-07","close":190.7188},{"date":"2025-03-10","close":182.7678},{"date":"2025-03-11","close":181.2859},{"date":"2025-03-12","close":181.8749},{"date":"2025-03-13","close":181.2289},{"date":"2025-03-14","close":186.9067},{"date":"2025-03-17","close":185.9971},{"date":"2025-03-18","close":184.5992},{"date":"2025-03-19","close":186.5141},{"date":"2025-03-20","close":184.3502},{"date":"2025-03-21","close":183.364},{"date":"2025-03-24","close":186.7056},{"date":"2025-03-25","close":185.5662},{"date":"2025-03-26","close":184.7524},{"date":"2025-03-27","close":186.0258},{"date":"2025-03-28","close":180.5587},{"date":"2025-03-31","close":179.5342},{"date":"2025-04-01","close":178.7299},{"date":"2025-04-02","close":182.2438},{"date":"2025-04-03","close":171.0223},{"date":"2025-04-04","close":167.0776},{"date":"2025-04-07","close":160.8062},{"date":"2025-04-08","close":158.4125},{"date":"2025-04-09","close":167.7669},{"date":"2025-04-10","close":160.6243},{"date":"2025-04-11","close":159.9828},{"date":"2025-04-14","close":164.1669},{"date":"2025-04-15","close":163.2573},{"date":"2025-04-16","close":163.6211},{"date":"2025-04-17","close":167.0297},{"date":"2025-04-21","close":164.6839},{"date":"2025-04-22","close":168.3319},{"date":"2025-04-23","close":169.3563},{"date":"2025-04-24","close":169.3084},{"date":"2025-04-25","close":167.1925},{"date":"2025-04-28","close":168.418},{"date":"2025-04-29","close":168.868},{"date":"2025-04-30","close":167.8723},{"date":"2025-05-01","close":167.652},{"date":"2025-05-02","close":171.0223},{"date":"2025-05-05","close":169.2606},{"date":"2025-05-06","close":167.3552},{"date":"2025-05-07","close":167.1254},{"date":"2025-05-08","close":169.7393},{"date":"2025-05-09","close":177.6671},{"date":"2025-05-12","close":182.4928},{"date":"2025-05-13","close":185.6332},{"date":"2025-05-14","close":187.3279},{"date":"2025-05-15","close":188.1514},{"date":"2025-05-16","close":185.4034},{"date":"2025-05-19","close":184.0439},{"date":"2025-05-20","close":183.1917},{"date":"2025-05-21","close":178.2129},{"date":"2025-05-22","close":174.7852},{"date":"2025-05-23","close":174.3926},{"date":"2025-05-27","close":179.9842},{"date":"2025-05-28","close":177.4182},{"date":"2025-05-29","close":180.7502},{"date":"2025-05-30","close":178.4905},{"date":"2025-06-02","close":178.5001},{"date":"2025-06-03","close":179.9651},{"date":"2025-06-04","close":180.2236},{"date":"2025-06-05","close":176.4416},{"date":"2025-06-06","close":184.0151},{"date":"2025-06-09","close":183.2013},{"date":"2025-06-10","close":184.5034},{"date":"2025-06-11","close":187.1173},{"date":"2025-06-12","close":184.8577},{"date":"2025-06-13","close":177.849},{"date":"2025-06-16","close":180.1656},{"date":"2025-06-17","close":178.2062},{"date":"2025-06-18","close":182.0093},{"date":"2025-06-20","close":181.6039},{"date":"2025-06-23","close":186.4302},{"date":"2025-06-24","close":188.8819},{"date":"2025-06-25","close":187.6078},{"date":"2025-06-26","close":191.2275},{"date":"2025-06-27","close":190.8028},{"date":"2025-06-30","close":187.5306},{"date":"2025-07-01","close":188.7372},{"date":"2025-07-02","close":192.9457},{"date":"2025-07-03","close":194.0364},{"date":"2025-07-07","close":191.6523},{"date":"2025-07-08","close":194.2102},{"date":"2025-07-09","close":191.0635},{"date":"2025-07-10","close":189.6445},{"date":"2025-07-11","close":171.1694},{"date":"2025-07-14","close":175.8027},{"date":"2025-07-15","close":170.6868},{"date":"2025-07-16","close":171.0826},{"date":"2025-07-17","close":170.2138},{"date":"2025-07-18","close":168.2833},{"date":"2025-07-21","close":168.7949},{"date":"2025-07-22","close":167.2891},{"date":"2025-07-23","close":170.6675},{"date":"2025-07-24","close":168.3605},{"date":"2025-07-25","close":169.5092},{"date":"2025-07-28","close":169.0266},{"date":"2025-07-29","close":168.4069},{"date":"2025-07-30","close":166.4091},{"date":"2025-07-31","close":166.2643},{"date":"2025-08-01","close":164.3437},{"date":"2025-08-04","close":166.0713},{"date":"2025-08-05","close":166.9303},{"date":"2025-08-06","close":166.7372},{"date":"2025-08-07","close":166.0037},{"date":"2025-08-08","close":171.4471},{"date":"2025-08-11","close":172.8273},{"date":"2025-08-12","close":176.572},{"date":"2025-08-13","close":178.7629},{"date":"2025-08-14","close":181.6679},{"date":"2025-08-15","close":181.9285},{"date":"2025-08-18","close":184.8818},{"date":"2025-08-19","close":188.2019},{"date":"2025-08-20","close":189.1671},{"date":"2025-08-21","close":188.4432},{"date":"2025-08-22","close":196.9461},{"date":"2025-08-25","close":197.9498},{"date":"2025-08-26","close":198.8281},{"date":"2025-08-27","close":199.8704},{"date":"2025-08-28","close":202.4184},{"date":"2025-08-29","close":202.264},{"date":"2025-09-02","close":199.4747},{"date":"2025-09-03","close":197.5445},{"date":"2025-09-04","close":198.6254},{"date":"2025-09-05","close":198.1911},{"date":"2025-09-08","close":196.3091},{"date":"2025-09-09","close":192.7767},{"date":"2025-09-10","close":189.9681},{"date":"2025-09-11","close":190.8947},{"date":"2025-09-12","close":189.9681},{"date":"2025-09-15","close":186.04},{"date":"2025-09-16","close":181.4099},{"date":"2025-09-17","close":180.7971},{"date":"2025-09-18","close":182.7231},{"date":"2025-09-19","close":178.5891},{"date":"2025-09-22","close":175.7196},{"date":"2025-09-23","close":175.35},{"date":"2025-09-24","close":173.6185},{"date":"2025-09-25","close":172.461},{"date":"2025-09-26","close":168.2103},{"date":"2025-09-29","close":164.3292},{"date":"2025-09-30","close":163.3954},{"date":"2025-10-01","close":159.8839},{"date":"2025-10-02","close":160.0395},{"date":"2025-10-03","close":158.668},{"date":"2025-10-06","close":153.2111},{"date":"2025-10-07","close":153.2403},{"date":"2025-10-08","close":156.8296},{"date":"2025-10-09","close":157.0047},{"date":"2025-10-10","close":159.5143},{"date":"2025-10-13","close":158.6097},{"date":"2025-10-14","close":160.5745},{"date":"2025-10-15","close":159.1447},{"date":"2025-10-16","close":151.0128},{"date":"2025-10-17","close":151.8688},{"date":"2025-10-20","close":154.962},{"date":"2025-10-21","close":157.2576},{"date":"2025-10-22","close":157.5786},{"date":"2025-10-23","close":157.102},{"date":"2025-10-24","close":158.8334},{"date":"2025-10-27","close":157.9093},{"date":"2025-10-28","close":156.3335},{"date":"2025-10-29","close":153.4154},{"date":"2025-10-30","close":152.0633},{"date":"2025-10-31","close":154.3103},{"date":"2025-11-03","close":153.785},{"date":"2025-11-04","close":160.9636},{"date":"2025-11-05","close":165.5742},{"date":"2025-11-06","close":157.7634},{"date":"2025-11-07","close":159.4462},{"date":"2025-11-10","close":158.4151},{"date":"2025-11-11","close":161.0317},{"date":"2025-11-12","close":162.481},{"date":"2025-11-13","close":164.3389},{"date":"2025-11-14","close":159.6505},{"date":"2025-11-17","close":158.4929},{"date":"2025-11-18","close":157.7537},{"date":"2025-11-19","close":160.8469},{"date":"2025-11-20","close":159.5046},{"date":"2025-11-21","close":160.2049},{"date":"2025-11-24","close":162.8312},{"date":"2025-11-25","close":166.6734},{"date":"2025-11-26","close":167.9768},{"date":"2025-11-28","close":167.0722},{"date":"2025-12-01","close":168.5605},{"date":"2025-12-02","close":169.4943},{"date":"2025-12-03","close":172.0914},{"date":"2025-12-04","close":171.0895},{"date":"2025-12-05","close":171.002},{"date":"2025-12-08","close":170.0098},{"date":"2025-12-09","close":175.9044},{"date":"2025-12-10","close":179.1143},{"date":"2025-12-11","close":179.5034},{"date":"2025-12-12","close":177.1592},{"date":"2025-12-15","close":175.2138},{"date":"2025-12-16","close":174.2623},{"date":"2025-12-17","close":173.8602},{"date":"2025-12-18","close":174.3996},{"date":"2025-12-19","close":173.6836},{"date":"2025-12-22","close":174.8509},{"date":"2025-12-23","close":173.1932},{"date":"2025-12-24","close":174.7724},{"date":"2025-12-26","close":174.1937},{"date":"2025-12-29","close":173.9681},{"date":"2025-12-30","close":173.6346},{"date":"2025-12-31","close":172.2123},{"date":"2026-01-02","close":173.0558},{"date":"2026-01-05","close":175.0961},{"date":"2026-01-06","close":172.9381},{"date":"2026-01-07","close":171.1628},{"date":"2026-01-08","close":172.9872},{"date":"2026-01-09","close":171.8298},{"date":"2026-01-12","close":169.4855},{"date":"2026-01-13","close":164.1103},{"date":"2026-01-14","close":164.3162},{"date":"2026-01-15","close":166.8763},{"date":"2026-01-16","close":169.5247},{"date":"2026-01-20","close":165.9739},{"date":"2026-01-21","close":171.0254},{"date":"2026-01-22","close":172.5066},{"date":"2026-01-23","close":167.9455},{"date":"2026-01-26","close":169.8092},{"date":"2026-01-27","close":169.5836},{"date":"2026-01-28","close":164.0808},{"date":"2026-01-29","close":167.7297},{"date":"2026-01-30","close":166.0622},{"date":"2026-02-02","close":166.9842},{"date":"2026-02-03","close":166.69},{"date":"2026-02-04","close":169.9269},{"date":"2026-02-05","close":168.3476},{"date":"2026-02-06","close":168.534},{"date":"2026-02-09","close":173.919},{"date":"2026-02-10","close":179.049},{"date":"2026-02-11","close":175.1647},{"date":"2026-02-12","close":175.714},{"date":"2026-02-13","close":170.6723},{"date":"2026-02-17","close":171.6532},{"date":"2026-02-18","close":171.3099},{"date":"2026-02-19","close":170.7116},{"date":"2026-02-20","close":146.6016},{"date":"2026-02-23","close":152.6242},{"date":"2026-02-24","close":155.253},{"date":"2026-02-25","close":156.9793},{"date":"2026-02-26","close":159.1372},{"date":"2026-02-27","close":154.6448},{"date":"2026-03-02","close":156.381},{"date":"2026-03-03","close":156.1848},{"date":"2026-03-04","close":156.6948},{"date":"2026-03-05","close":159.0489},{"date":"2026-03-06","close":157.9994},{"date":"2026-03-09","close":158.3721},{"date":"2026-03-10","close":157.6169},{"date":"2026-03-11","close":153.6149},{"date":"2026-03-12","close":148.6615},{"date":"2026-03-13","close":148.6517},{"date":"2026-03-16","close":148.4751},{"date":"2026-03-17","close":146.2941},{"date":"2026-03-18","close":139.6421},{"date":"2026-03-19","close":137.7982},{"date":"2026-03-20","close":139.0275},{"date":"2026-03-23","close":141.5158},{"date":"2026-03-24","close":142.0412},{"date":"2026-03-25","close":143.2606},{"date":"2026-03-26","close":144.2123},{"date":"2026-03-27","close":140.3956},{"date":"2026-03-30","close":143.1119},{"date":"2026-03-31","close":147.0674},{"date":"2026-04-01","close":147.3549},{"date":"2026-04-02","close":149.0005},{"date":"2026-04-06","close":150.9337},{"date":"2026-04-07","close":150.319},{"date":"2026-04-08","close":154.562},{"date":"2026-04-09","close":156.396},{"date":"2026-04-10","close":156.7926},{"date":"2026-04-13","close":159.7567},{"date":"2026-04-14","close":161.67},{"date":"2026-04-15","close":163.8114},{"date":"2026-04-16","close":162.5226},{"date":"2026-04-17","close":170.7707},{"date":"2026-04-20","close":173.2689},{"date":"2026-04-21","close":169.581},{"date":"2026-04-22","close":171.9999},{"date":"2026-04-23","close":171.9008},{"date":"2026-04-24","close":171.762},{"date":"2026-04-27","close":173.6456},{"date":"2026-04-28","close":173.2491},{"date":"2026-04-29","close":170.85},{"date":"2026-04-30","close":172.2974},{"date":"2026-05-01","close":173.2391},{"date":"2026-05-04","close":169.0556},{"date":"2026-05-05","close":169.7991},{"date":"2026-05-06","close":177.3533},{"date":"2026-05-07","close":181.051},{"date":"2026-05-08","close":179.4252},{"date":"2026-05-11","close":175.4201},{"date":"2026-05-12","close":176.8576},{"date":"2026-05-13","close":169.7991},{"date":"2026-05-14","close":174.1908},{"date":"2026-05-15","close":171.8116},{"date":"2026-05-18","close":173.2193},{"date":"2026-05-19","close":169.9379},{"date":"2026-05-20","close":173.7943},{"date":"2026-05-21","close":175.4796},{"date":"2026-05-22","close":176.0744},{"date":"2026-05-26","close":177.492},{"date":"2026-05-27","close":176.3123},{"date":"2026-05-28","close":177.9481},{"date":"2026-05-29","close":176.2529},{"date":"2026-06-01","close":176.808},{"date":"2026-06-02","close":179.4847},{"date":"2026-06-03","close":173.1896},{"date":"2026-06-04","close":180.5454},{"date":"2026-06-05","close":179.4252},{"date":"2026-06-08","close":180.02},{"date":"2026-06-09","close":172.2974},{"date":"2026-06-10","close":178.3446},{"date":"2026-06-11","close":179.8019},{"date":"2026-06-12","close":180.5355},{"date":"2026-06-15","close":183.46},{"date":"2026-06-16","close":184.01},{"date":"2026-06-17","close":183.21},{"date":"2026-06-18","close":183.47},{"date":"2026-06-22","close":183.07},{"date":"2026-06-23","close":189.38},{"date":"2026-06-24","close":192.66},{"date":"2026-06-25","close":193.28},{"date":"2026-06-26","close":194.94},{"date":"2026-06-29","close":194.44},{"date":"2026-06-30","close":199.27},{"date":"2026-07-01","close":203.11},{"date":"2026-07-02","close":200.94},{"date":"2026-07-06","close":200.87},{"date":"2026-07-07","close":200.27},{"date":"2026-07-08","close":197.87},{"date":"2026-07-09","close":199.86},{"date":"2026-07-10","close":202.53},{"date":"2026-07-13","close":202.67},{"date":"2026-07-14","close":198.88},{"date":"2026-07-15","close":196.09},{"date":"2026-07-16","close":206.23},{"date":"2026-07-17","close":205.5},{"date":"2026-07-20","close":206.04},{"date":"2026-07-21","close":207.71},{"date":"2026-07-22","close":207.98},{"date":"2026-07-23","close":205.47},{"date":"2026-07-24","close":209.51},{"date":"2026-07-27","close":208.99},{"date":"2026-07-28","close":212.64},{"date":"2026-07-29","close":213.67},{"date":"2026-07-30","close":220.3},{"date":"2026-07-31","close":227.6},{"date":"2026-08-03","close":237.96},{"date":"2026-08-04","close":241.74},{"date":"2026-08-05","close":237.32},{"date":"2026-08-06","close":236.92},{"date":"2026-08-07","close":235.54},{"date":"2026-08-10","close":233.61},{"date":"2026-08-11","close":234.68},{"date":"2026-08-12","close":238.05},{"date":"2026-08-13","close":231.66},{"date":"2026-08-14","close":232.7},{"date":"2026-08-17","close":231.72},{"date":"2026-08-18","close":229.13},{"date":"2026-08-19","close":226.93},{"date":"2026-08-20","close":220.85},{"date":"2026-08-21","close":220.84},{"date":"2026-08-24","close":219.71},{"date":"2026-08-25","close":219.11},{"date":"2026-08-26","close":218.14},{"date":"2026-08-27","close":222.64},{"date":"2026-08-28","close":221.43},{"date":"2026-08-31","close":219.9},{"date":"2026-09-01","close":219.85},{"date":"2026-09-02","close":222.63},{"date":"2026-09-03","close":226.17},{"date":"2026-09-04","close":227.78},{"date":"2026-09-08","close":226.09},{"date":"2026-09-09","close":224.45},{"date":"2026-09-10","close":224.6},{"date":"2026-09-11","close":225.51},{"date":"2026-09-14","close":225.21},{"date":"2026-09-15","close":224.48},{"date":"2026-09-16","close":220.65},{"date":"2026-09-17","close":223.29},{"date":"2026-09-18","close":220.94},{"date":"2026-09-21","close":218.97},{"date":"2026-09-22","close":218.83},{"date":"2026-09-23","close":217.17},{"date":"2026-09-24","close":218.79},{"date":"2026-09-25","close":214.01},{"date":"2026-09-28","close":215.71},{"date":"2026-09-29","close":212.22},{"date":"2026-09-30","close":206.92},{"date":"2026-10-01","close":209.19},{"date":"2026-10-02","close":214.79},{"date":"2026-10-05","close":214.46},{"date":"2026-10-06","close":213.92},{"date":"2026-10-07","close":208.58},{"date":"2026-10-08","close":207.44},{"date":"2026-10-09","close":203.9},{"date":"2026-10-12","close":203.16},{"date":"2026-10-13","close":204.23},{"date":"2026-10-14","close":203.82},{"date":"2026-10-15","close":206.22},{"date":"2026-10-16","close":203.97},{"date":"2026-10-19","close":199.31},{"date":"2026-10-20","close":200.82},{"date":"2026-10-21","close":199.47},{"date":"2026-10-22","close":201.42},{"date":"2026-10-23","close":199.92}],"chart_data":[{"date":"2024-10-24","open":174.18,"high":175.1,"low":172.57,"close":175.1,"volume":50650,"rsi_14":49.54,"sma_20":185.19,"sma_60":185.78,"sma_120":185.44},{"date":"2024-10-25","open":176.36,"high":176.36,"low":171.62,"close":173.08,"volume":30723,"rsi_14":51.3,"sma_20":185.07,"sma_60":185.53,"sma_120":185.42},{"date":"2024-10-28","open":174.45,"high":176.04,"low":174.05,"close":175.51,"volume":28733,"rsi_14":56.2,"sma_20":185.0,"sma_60":185.38,"sma_120":185.53},{"date":"2024-10-29","open":174.02,"high":175.12,"low":173.61,"close":175.12,"volume":54119,"rsi_14":55.24,"sma_20":185.11,"sma_60":185.35,"sma_120":185.58},{"date":"2024-10-30","open":174.17,"high":176.93,"low":174.17,"close":175.62,"volume":42466,"rsi_14":57.05,"sma_20":185.33,"sma_60":185.52,"sma_120":185.65},{"date":"2024-10-31","open":175.66,"high":176.46,"low":172.93,"close":172.94,"volume":61011,"rsi_14":46.01,"sma_20":185.39,"sma_60":185.65,"sma_120":185.68},{"date":"2024-11-01","open":174.77,"high":175.17,"low":172.62,"close":173.96,"volume":64790,"rsi_14":47.03,"sma_20":185.32,"sma_60":185.74,"sma_120":185.74},{"date":"2024-11-04","open":172.62,"high":175.13,"low":169.85,"close":171.94,"volume":59506,"rsi_14":42.05,"sma_20":185.29,"sma_60":185.86,"sma_120":185.75},{"date":"2024-11-05","open":170.42,"high":183.41,"low":170.42,"close":182.6,"volume":66229,"rsi_14":55.46,"sma_20":185.81,"sma_60":186.12,"sma_120":185.85},{"date":"2024-11-06","open":193.46,"high":201.68,"low":191.79,"close":201.12,"volume":105872,"rsi_14":71.5,"sma_20":187.31,"sma_60":186.68,"sma_120":186.11},{"date":"2024-11-07","open":199.34,"high":199.79,"low":196.0,"close":197.34,"volume":60490,"rsi_14":68.82,"sma_20":188.64,"sma_60":187.15,"sma_120":186.34},{"date":"2024-11-08","open":196.92,"high":198.14,"low":194.59,"close":196.02,"volume":68271,"rsi_14":73.2,"sma_20":189.76,"sma_60":187.58,"sma_120":186.57},{"date":"2024-11-11","open":199.38,"high":201.89,"low":197.75,"close":201.44,"volume":48669,"rsi_14":74.48,"sma_20":191.14,"sma_60":188.07,"sma_120":186.85},{"date":"2024-11-12","open":201.05,"high":202.33,"low":199.1,"close":200.15,"volume":45942,"rsi_14":74.18,"sma_20":192.43,"sma_60":188.48,"sma_120":187.15},{"date":"2024-11-13","open":202.21,"high":202.21,"low":197.96,"close":198.47,"volume":38734,"rsi_14":71.75,"sma_20":193.46,"sma_60":188.88,"sma_120":187.45},{"date":"2024-11-14","open":199.1,"high":199.1,"low":195.56,"close":196.07,"volume":48646,"rsi_14":71.25,"sma_20":194.35,"sma_60":189.19,"sma_120":187.71},{"date":"2024-11-15","open":197.14,"high":197.15,"low":192.75,"close":194.61,"volume":61033,"rsi_14":67.97,"sma_20":195.25,"sma_60":189.47,"sma_120":187.98},{"date":"2024-11-18","open":195.38,"high":195.41,"low":193.41,"close":195.06,"volume":62187,"rsi_14":68.74,"sma_20":196.42,"sma_60":189.68,"sma_120":188.27},{"date":"2024-11-19","open":192.58,"high":193.82,"low":192.58,"close":193.56,"volume":45029,"rsi_14":66.55,"sma_20":197.36,"sma_60":189.88,"sma_120":188.52},{"date":"2024-11-20","open":192.7,"high":192.7,"low":189.85,"close":190.39,"volume":41936,"rsi_14":65.95,"sma_20":198.18,"sma_60":190.01,"sma_120":188.75},{"date":"2024-11-21","open":191.72,"high":193.44,"low":190.7,"close":192.35,"volume":45634,"rsi_14":66.52,"sma_20":199.09,"sma_60":190.17,"sma_120":188.98},{"date":"2024-11-22","open":192.4,"high":193.91,"low":192.16,"close":193.53,"volume":55476,"rsi_14":69.69,"sma_20":200.18,"sma_60":190.33,"sma_120":189.25},{"date":"2024-11-25","open":195.9,"high":201.8,"low":194.87,"close":199.05,"volume":55062,"rsi_14":66.57,"sma_20":201.43,"sma_60":190.56,"sma_120":189.54},{"date":"2024-11-26","open":197.99,"high":199.81,"low":196.1,"close":199.81,"volume":38047,"rsi_14":47.94,"sma_20":202.73,"sma_60":190.9,"sma_120":189.85},{"date":"2024-11-27","open":200.01,"high":200.48,"low":198.33,"close":199.39,"volume":27884,"rsi_14":53.6,"sma_20":203.99,"sma_60":191.28,"sma_120":190.16},{"date":"2024-11-29","open":201.72,"high":203.44,"low":200.12,"close":201.43,"volume":28079,"rsi_14":59.26,"sma_20":205.5,"sma_60":191.71,"sma_120":190.51},{"date":"2024-12-02","open":200.81,"high":201.7,"low":198.64,"close":200.95,"volume":32531,"rsi_14":48.99,"sma_20":206.93,"sma_60":192.19,"sma_120":190.86},{"date":"2024-12-03","open":200.08,"high":201.32,"low":199.22,"close":200.51,"volume":35812,"rsi_14":50.76,"sma_20":208.45,"sma_60":192.71,"sma_120":191.18},{"date":"2024-12-04","open":200.64,"high":203.95,"low":199.14,"close":203.95,"volume":43695,"rsi_14":60.87,"sma_20":209.58,"sma_60":193.26,"sma_120":191.53},{"date":"2024-12-05","open":203.17,"high":204.45,"low":200.73,"close":200.83,"volume":41341,"rsi_14":59.16,"sma_20":209.56,"sma_60":193.77,"sma_120":191.9},{"date":"2024-12-06","open":201.28,"high":202.03,"low":199.85,"close":201.74,"volume":38987,"rsi_14":64.04,"sma_20":209.8,"sma_60":194.26,"sma_120":192.23},{"date":"2024-12-09","open":201.09,"high":201.34,"low":198.41,"close":199.16,"volume":32744,"rsi_14":57.44,"sma_20":209.96,"sma_60":194.63,"sma_120":192.53},{"date":"2024-12-10","open":198.64,"high":201.44,"low":197.09,"close":200.16,"volume":29974,"rsi_14":62.2,"sma_20":209.9,"sma_60":195.06,"sma_120":192.84},{"date":"2024-12-11","open":202.88,"high":204.9,"low":200.63,"close":204.24,"volume":54084,"rsi_14":74.78,"sma_20":210.11,"sma_60":195.57,"sma_120":193.19},{"date":"2024-12-12","open":203.82,"high":204.15,"low":198.11,"close":199.46,"volume":40293,"rsi_14":61.56,"sma_20":210.16,"sma_60":195.99,"sma_120":193.47},{"date":"2024-12-13","open":199.08,"high":199.36,"low":197.03,"close":198.38,"volume":24544,"rsi_14":57.9,"sma_20":210.29,"sma_60":196.35,"sma_120":193.75},{"date":"2024-12-16","open":198.97,"high":200.07,"low":197.99,"close":199.61,"volume":27154,"rsi_14":48.47,"sma_20":210.48,"sma_60":196.8,"sma_120":194.02},{"date":"2024-12-17","open":197.9,"high":198.76,"low":197.04,"close":198.72,"volume":35405,"rsi_14":45.24,"sma_20":210.6,"sma_60":197.21,"sma_120":194.28},{"date":"2024-12-18","open":199.09,"high":200.02,"low":187.78,"close":189.43,"volume":55021,"rsi_14":33.58,"sma_20":210.32,"sma_60":197.51,"sma_120":194.43},{"date":"2024-12-19","open":191.74,"high":192.69,"low":188.51,"close":189.31,"volume":41492,"rsi_14":29.27,"sma_20":210.19,"sma_60":197.84,"sma_120":194.58},{"date":"2024-12-20","open":187.57,"high":192.94,"low":187.57,"close":189.54,"volume":72349,"rsi_14":30.21,"sma_20":209.98,"sma_60":198.09,"sma_120":194.72},{"date":"2024-12-23","open":188.12,"high":189.39,"low":186.34,"close":187.37,"volume":28591,"rsi_14":28.67,"sma_20":209.59,"sma_60":198.28,"sma_120":194.86},{"date":"2024-12-24","open":186.95,"high":188.61,"low":186.69,"close":188.61,"volume":13609,"rsi_14":23.68,"sma_20":208.97,"sma_60":198.46,"sma_120":195.0},{"date":"2024-12-26","open":186.7,"high":189.5,"low":179.31,"close":188.33,"volume":93703,"rsi_14":26.03,"sma_20":208.29,"sma_60":198.71,"sma_120":195.14},{"date":"2024-12-27","open":187.39,"high":188.07,"low":184.51,"close":187.37,"volume":29051,"rsi_14":22.81,"sma_20":207.59,"sma_60":198.97,"sma_120":195.26},{"date":"2024-12-30","open":186.7,"high":187.37,"low":184.12,"close":186.43,"volume":24730,"rsi_14":24.2,"sma_20":206.73,"sma_60":199.21,"sma_120":195.33},{"date":"2024-12-31","open":187.73,"high":188.85,"low":186.05,"close":187.09,"volume":32931,"rsi_14":23.21,"sma_20":205.93,"sma_60":199.39,"sma_120":195.34},{"date":"2025-01-02","open":187.88,"high":187.88,"low":182.48,"close":182.54,"volume":29202,"rsi_14":7.79,"sma_20":204.91,"sma_60":199.55,"sma_120":195.28},{"date":"2025-01-03","open":183.77,"high":185.19,"low":179.57,"close":185.04,"volume":29920,"rsi_14":18.5,"sma_20":203.84,"sma_60":199.74,"sma_120":195.2},{"date":"2025-01-06","open":185.04,"high":187.31,"low":181.96,"close":182.14,"volume":28675,"rsi_14":17.25,"sma_20":202.79,"sma_60":199.89,"sma_120":195.03},{"date":"2025-01-07","open":182.01,"high":182.85,"low":176.81,"close":177.52,"volume":49226,"rsi_14":14.76,"sma_20":201.44,"sma_60":199.96,"sma_120":194.82},{"date":"2025-01-08","open":176.63,"high":180.13,"low":175.73,"close":178.36,"volume":50054,"rsi_14":17.46,"sma_20":200.28,"sma_60":200.0,"sma_120":194.62},{"date":"2025-01-10","open":175.17,"high":176.74,"low":170.18,"close":173.63,"volume":49483,"rsi_14":20.44,"sma_20":198.81,"sma_60":199.95,"sma_120":194.4},{"date":"2025-01-13","open":171.38,"high":175.88,"low":171.38,"close":175.58,"volume":35179,"rsi_14":25.95,"sma_20":197.23,"sma_60":199.92,"sma_120":194.19},{"date":"2025-01-14","open":176.37,"high":179.52,"low":176.08,"close":178.2,"volume":38263,"rsi_14":31.68,"sma_20":196.04,"sma_60":199.89,"sma_120":193.96},{"date":"2025-01-15","open":183.32,"high":183.71,"low":181.47,"close":182.86,"volume":30072,"rsi_14":43.27,"sma_20":195.15,"sma_60":199.93,"sma_120":193.84},{"date":"2025-01-16","open":181.56,"high":184.55,"low":181.56,"close":183.86,"volume":25283,"rsi_14":42.84,"sma_20":194.33,"sma_60":200.02,"sma_120":193.68},{"date":"2025-01-17","open":185.36,"high":187.0,"low":183.8,"close":185.83,"volume":41134,"rsi_14":46.41,"sma_20":193.65,"sma_60":200.22,"sma_120":193.51},{"date":"2025-01-21","open":185.74,"high":188.02,"low":185.15,"close":186.81,"volume":32777,"rsi_14":49.2,"sma_20":193.51,"sma_60":200.4,"sma_120":193.43},{"date":"2025-01-22","open":187.14,"high":188.2,"low":185.97,"close":186.23,"volume":34614,"rsi_14":49.7,"sma_20":193.35,"sma_60":200.57,"sma_120":193.35},{"date":"2025-01-23","open":185.09,"high":187.7,"low":183.83,"close":186.43,"volume":34541,"rsi_14":49.04,"sma_20":193.18,"sma_60":200.75,"sma_120":193.27},{"date":"2025-01-24","open":185.01,"high":187.41,"low":185.01,"close":186.23,"volume":21422,"rsi_14":56.19,"sma_20":193.12,"sma_60":200.96,"sma_120":193.25},{"date":"2025-01-27","open":185.59,"high":189.04,"low":185.59,"close":188.77,"volume":34310,"rsi_14":56.26,"sma_20":193.13,"sma_60":201.17,"sma_120":193.28},{"date":"2025-01-28","open":187.69,"high":190.23,"low":187.69,"close":189.56,"volume":27518,"rsi_14":63.39,"sma_20":193.2,"sma_60":201.41,"sma_120":193.38},{"date":"2025-01-29","open":188.44,"high":190.18,"low":187.26,"close":188.44,"volume":29363,"rsi_14":72.54,"sma_20":193.25,"sma_60":201.61,"sma_120":193.56},{"date":"2025-01-30","open":190.07,"high":190.97,"low":187.64,"close":189.44,"volume":28740,"rsi_14":72.72,"sma_20":193.41,"sma_60":201.88,"sma_120":193.76},{"date":"2025-01-31","open":188.86,"high":189.44,"low":185.47,"close":187.88,"volume":32413,"rsi_14":83.6,"sma_20":193.45,"sma_60":202.1,"sma_120":193.92},{"date":"2025-02-03","open":183.64,"high":186.74,"low":183.11,"close":185.45,"volume":45901,"rsi_14":72.76,"sma_20":193.6,"sma_60":202.32,"sma_120":194.09},{"date":"2025-02-04","open":184.32,"high":187.61,"low":184.32,"close":187.11,"volume":30255,"rsi_14":71.49,"sma_20":193.71,"sma_60":202.38,"sma_120":194.25},{"date":"2025-02-05","open":187.15,"high":189.22,"low":186.23,"close":188.79,"volume":27966,"rsi_14":66.7,"sma_20":194.06,"sma_60":202.14,"sma_120":194.41},{"date":"2025-02-06","open":189.73,"high":190.18,"low":188.18,"close":189.63,"volume":26929,"rsi_14":66.4,"sma_20":194.7,"sma_60":201.98,"sma_120":194.57},{"date":"2025-02-07","open":189.59,"high":189.84,"low":186.29,"close":187.91,"volume":22068,"rsi_14":56.0,"sma_20":195.2,"sma_60":201.81,"sma_120":194.7},{"date":"2025-02-10","open":188.02,"high":188.48,"low":186.56,"close":188.18,"volume":21048,"rsi_14":54.11,"sma_20":195.97,"sma_60":201.56,"sma_120":194.81},{"date":"2025-02-11","open":187.04,"high":192.94,"low":187.04,"close":191.3,"volume":28807,"rsi_14":63.24,"sma_20":196.8,"sma_60":201.38,"sma_120":194.93},{"date":"2025-02-12","open":188.39,"high":191.34,"low":188.03,"close":190.64,"volume":43175,"rsi_14":60.74,"sma_20":197.45,"sma_60":201.22,"sma_120":195.05},{"date":"2025-02-13","open":191.32,"high":191.32,"low":188.22,"close":189.63,"volume":25312,"rsi_14":58.33,"sma_20":197.81,"sma_60":201.08,"sma_120":195.14},{"date":"2025-02-14","open":190.97,"high":191.34,"low":189.05,"close":189.57,"volume":18251,"rsi_14":52.23,"sma_20":198.11,"sma_60":200.97,"sma_120":195.22},{"date":"2025-02-18","open":190.46,"high":191.37,"low":188.42,"close":189.47,"volume":35263,"rsi_14":49.75,"sma_20":198.3,"sma_60":200.85,"sma_120":195.26},{"date":"2025-02-19","open":187.61,"high":188.7,"low":186.42,"close":188.49,"volume":23889,"rsi_14":50.14,"sma_20":198.39,"sma_60":200.74,"sma_120":195.31},{"date":"2025-02-20","open":186.43,"high":189.09,"low":184.72,"close":185.87,"volume":28933,"rsi_14":40.48,"sma_20":198.37,"sma_60":200.64,"sma_120":195.32},{"date":"2025-02-21","open":193.41,"high":201.61,"low":190.29,"close":197.67,"volume":73759,"rsi_14":66.92,"sma_20":198.96,"sma_60":200.71,"sma_120":195.44},{"date":"2025-02-24","open":198.19,"high":198.19,"low":194.13,"close":195.22,"volume":39745,"rsi_14":66.87,"sma_20":199.44,"sma_60":200.72,"sma_120":195.52},{"date":"2025-02-25","open":196.67,"high":197.63,"low":193.72,"close":193.72,"volume":43842,"rsi_14":61.48,"sma_20":199.7,"sma_60":200.6,"sma_120":195.58},{"date":"2025-02-26","open":194.16,"high":194.64,"low":191.92,"close":192.84,"volume":43498,"rsi_14":57.23,"sma_20":199.87,"sma_60":200.45,"sma_120":195.68},{"date":"2025-02-27","open":192.84,"high":195.26,"low":191.52,"close":191.71,"volume":45225,"rsi_14":53.68,"sma_20":200.04,"sma_60":200.29,"sma_120":195.79},{"date":"2025-02-28","open":192.49,"high":198.6,"low":191.83,"close":198.6,"volume":41830,"rsi_14":65.98,"sma_20":200.52,"sma_60":200.22,"sma_120":195.96},{"date":"2025-03-03","open":198.43,"high":200.23,"low":192.26,"close":193.14,"volume":41688,"rsi_14":56.41,"sma_20":200.8,"sma_60":200.06,"sma_120":196.13},{"date":"2025-03-04","open":192.08,"high":196.74,"low":191.34,"close":193.74,"volume":47980,"rsi_14":53.38,"sma_20":201.24,"sma_60":199.92,"sma_120":196.31},{"date":"2025-03-05","open":194.46,"high":196.42,"low":190.41,"close":193.23,"volume":47844,"rsi_14":53.59,"sma_20":201.56,"sma_60":199.71,"sma_120":196.48},{"date":"2025-03-06","open":190.88,"high":192.95,"low":189.18,"close":191.9,"volume":39374,"rsi_14":53.13,"sma_20":201.72,"sma_60":199.53,"sma_120":196.65},{"date":"2025-03-07","open":191.92,"high":192.12,"low":187.92,"close":190.72,"volume":43948,"rsi_14":51.54,"sma_20":201.78,"sma_60":199.31,"sma_120":196.78},{"date":"2025-03-10","open":188.31,"high":189.54,"low":182.3,"close":182.77,"volume":36940,"rsi_14":42.6,"sma_20":201.51,"sma_60":199.0,"sma_120":196.81},{"date":"2025-03-11","open":183.75,"high":185.82,"low":179.83,"close":181.29,"volume":35039,"rsi_14":42.14,"sma_20":201.15,"sma_60":198.64,"sma_120":196.85},{"date":"2025-03-12","open":182.27,"high":182.39,"low":179.45,"close":181.87,"volume":30594,"rsi_14":45.43,"sma_20":200.65,"sma_60":198.23,"sma_120":196.9},{"date":"2025-03-13","open":182.79,"high":183.89,"low":179.83,"close":181.23,"volume":32013,"rsi_14":24.79,"sma_20":200.15,"sma_60":197.88,"sma_120":196.94},{"date":"2025-03-14","open":183.65,"high":187.21,"low":182.61,"close":186.91,"volume":32319,"rsi_14":35.77,"sma_20":199.93,"sma_60":197.63,"sma_120":196.99},{"date":"2025-03-17","open":185.75,"high":186.88,"low":184.61,"close":186.0,"volume":45484,"rsi_14":36.4,"sma_20":199.67,"sma_60":197.37,"sma_120":197.08},{"date":"2025-03-18","open":184.66,"high":184.97,"low":183.07,"close":184.6,"volume":36156,"rsi_14":35.86,"sma_20":199.34,"sma_60":197.09,"sma_120":197.15},{"date":"2025-03-19","open":185.26,"high":188.29,"low":185.16,"close":186.51,"volume":33660,"rsi_14":40.5,"sma_20":199.15,"sma_60":197.02,"sma_120":197.27},{"date":"2025-03-20","open":184.48,"high":188.11,"low":183.8,"close":184.35,"volume":39076,"rsi_14":24.08,"sma_20":199.0,"sma_60":196.91,"sma_120":197.37},{"date":"2025-03-21","open":182.4,"high":184.2,"low":182.15,"close":183.36,"volume":64492,"rsi_14":28.27,"sma_20":198.17,"sma_60":196.77,"sma_120":197.43},{"date":"2025-03-24","open":185.52,"high":187.03,"low":184.98,"close":186.71,"volume":25884,"rsi_14":35.1,"sma_20":197.64,"sma_60":196.73,"sma_120":197.51},{"date":"2025-03-25","open":186.21,"high":189.31,"low":185.29,"close":185.57,"volume":26264,"rsi_14":34.35,"sma_20":197.14,"sma_60":196.66,"sma_120":197.56},{"date":"2025-03-26","open":185.63,"high":187.24,"low":183.57,"close":184.75,"volume":26075,"rsi_14":34.98,"sma_20":196.64,"sma_60":196.57,"sma_120":197.64},{"date":"2025-03-27","open":185.31,"high":186.61,"low":184.98,"close":186.03,"volume":29152,"rsi_14":39.28,"sma_20":196.26,"sma_60":196.52,"sma_120":197.74},{"date":"2025-03-28","open":185.83,"high":187.74,"low":180.26,"close":180.56,"volume":41950,"rsi_14":43.07,"sma_20":195.24,"sma_60":196.39,"sma_120":197.8},{"date":"2025-03-31","open":178.4,"high":181.92,"low":176.77,"close":179.53,"volume":72570,"rsi_14":43.85,"sma_20":194.44,"sma_60":196.23,"sma_120":197.81},{"date":"2025-04-01","open":178.5,"high":180.3,"low":177.44,"close":178.73,"volume":36670,"rsi_14":41.22,"sma_20":193.58,"sma_60":196.14,"sma_120":197.85},{"date":"2025-04-02","open":176.65,"high":182.71,"low":176.65,"close":182.24,"volume":42068,"rsi_14":49.27,"sma_20":192.93,"sma_60":196.07,"sma_120":197.91},{"date":"2025-04-03","open":175.64,"high":177.08,"low":169.06,"close":171.02,"volume":53888,"rsi_14":27.92,"sma_20":191.76,"sma_60":195.85,"sma_120":197.87},{"date":"2025-04-04","open":164.73,"high":169.67,"low":162.67,"close":167.08,"volume":62516,"rsi_14":25.75,"sma_20":190.44,"sma_60":195.64,"sma_120":197.8},{"date":"2025-04-07","open":161.88,"high":170.69,"low":158.46,"close":160.81,"volume":69246,"rsi_14":22.89,"sma_20":189.22,"sma_60":195.31,"sma_120":197.66},{"date":"2025-04-08","open":165.89,"high":166.6,"low":157.23,"close":158.41,"volume":57450,"rsi_14":18.33,"sma_20":187.95,"sma_60":195.02,"sma_120":197.49},{"date":"2025-04-09","open":155.79,"high":171.64,"low":152.85,"close":167.77,"volume":79484,"rsi_14":33.92,"sma_20":187.14,"sma_60":194.86,"sma_120":197.39},{"date":"2025-04-10","open":164.54,"high":165.24,"low":155.98,"close":160.62,"volume":57979,"rsi_14":30.3,"sma_20":185.99,"sma_60":194.53,"sma_120":197.21},{"date":"2025-04-11","open":159.7,"high":161.45,"low":155.82,"close":159.98,"volume":42656,"rsi_14":25.71,"sma_20":184.58,"sma_60":194.11,"sma_120":197.02},{"date":"2025-04-14","open":161.06,"high":164.62,"low":161.06,"close":164.17,"volume":32745,"rsi_14":31.57,"sma_20":183.44,"sma_60":193.74,"sma_120":196.88},{"date":"2025-04-15","open":163.8,"high":168.49,"low":162.63,"close":163.26,"volume":25728,"rsi_14":31.52,"sma_20":182.33,"sma_60":193.32,"sma_120":196.77},{"date":"2025-04-16","open":161.87,"high":164.18,"low":161.53,"close":163.62,"volume":30933,"rsi_14":30.43,"sma_20":181.13,"sma_60":192.89,"sma_120":196.64},{"date":"2025-04-17","open":163.8,"high":167.49,"low":162.58,"close":167.03,"volume":49802,"rsi_14":37.74,"sma_20":180.23,"sma_60":192.53,"sma_120":196.55},{"date":"2025-04-21","open":166.04,"high":166.21,"low":162.12,"close":164.68,"volume":51962,"rsi_14":36.86,"sma_20":179.25,"sma_60":192.13,"sma_120":196.44},{"date":"2025-04-22","open":167.02,"high":169.0,"low":164.16,"close":168.33,"volume":40659,"rsi_14":41.24,"sma_20":178.29,"sma_60":191.79,"sma_120":196.38},{"date":"2025-04-23","open":172.28,"high":176.69,"low":167.75,"close":169.36,"volume":44311,"rsi_14":38.67,"sma_20":177.45,"sma_60":191.43,"sma_120":196.3},{"date":"2025-04-24","open":169.48,"high":170.17,"low":167.99,"close":169.31,"volume":48096,"rsi_14":48.12,"sma_20":176.64,"sma_60":191.05,"sma_120":196.23},{"date":"2025-04-25","open":167.56,"high":167.56,"low":163.45,"close":167.19,"volume":26453,"rsi_14":50.13,"sma_20":175.66,"sma_60":190.65,"sma_120":196.13},{"date":"2025-04-28","open":166.91,"high":168.88,"low":166.54,"close":168.42,"volume":25786,"rsi_14":59.81,"sma_20":175.02,"sma_60":190.26,"sma_120":196.07},{"date":"2025-04-29","open":167.03,"high":169.98,"low":166.57,"close":168.87,"volume":33216,"rsi_14":64.18,"sma_20":174.47,"sma_60":189.9,"sma_120":196.0},{"date":"2025-04-30","open":167.24,"high":167.87,"low":164.72,"close":167.87,"volume":51092,"rsi_14":50.18,"sma_20":173.9,"sma_60":189.57,"sma_120":195.95},{"date":"2025-05-01","open":168.17,"high":169.04,"low":166.9,"close":167.65,"volume":30883,"rsi_14":66.28,"sma_20":173.14,"sma_60":189.21,"sma_120":195.79},{"date":"2025-05-02","open":169.1,"high":171.29,"low":169.1,"close":171.02,"volume":26571,"rsi_14":72.71,"sma_20":173.14,"sma_60":188.87,"sma_120":195.51},{"date":"2025-05-05","open":169.03,"high":171.41,"low":169.03,"close":169.26,"volume":22370,"rsi_14":61.64,"sma_20":173.25,"sma_60":188.49,"sma_120":195.24},{"date":"2025-05-06","open":167.61,"high":167.93,"low":166.04,"close":167.36,"volume":34168,"rsi_14":58.95,"sma_20":173.59,"sma_60":188.11,"sma_120":194.96},{"date":"2025-05-07","open":168.81,"high":169.24,"low":166.38,"close":167.13,"volume":37971,"rsi_14":57.7,"sma_20":174.05,"sma_60":187.72,"sma_120":194.64},{"date":"2025-05-08","open":167.34,"high":171.48,"low":167.34,"close":169.74,"volume":35855,"rsi_14":56.17,"sma_20":174.15,"sma_60":187.31,"sma_120":194.35},{"date":"2025-05-09","open":175.22,"high":179.79,"low":172.22,"close":177.67,"volume":54565,"rsi_14":73.57,"sma_20":175.04,"sma_60":187.06,"sma_120":194.14},{"date":"2025-05-12","open":183.85,"high":187.03,"low":181.89,"close":182.49,"volume":62098,"rsi_14":74.66,"sma_20":176.22,"sma_60":186.91,"sma_120":194.0},{"date":"2025-05-13","open":184.09,"high":186.68,"low":182.74,"close":185.63,"volume":46343,"rsi_14":76.4,"sma_20":177.34,"sma_60":186.82,"sma_120":193.89},{"date":"2025-05-14","open":185.63,"high":188.15,"low":184.79,"close":187.33,"volume":36269,"rsi_14":77.74,"sma_20":178.59,"sma_60":186.75,"sma_120":193.8},{"date":"2025-05-15","open":184.42,"high":188.82,"low":184.08,"close":188.15,"volume":59414,"rsi_14":83.6,"sma_20":179.88,"sma_60":186.72,"sma_120":193.73},{"date":"2025-05-16","open":188.4,"high":188.67,"low":184.58,"close":185.4,"volume":53294,"rsi_14":75.97,"sma_20":180.84,"sma_60":186.69,"sma_120":193.66},{"date":"2025-05-19","open":182.57,"high":184.41,"low":182.06,"close":184.04,"volume":34660,"rsi_14":72.57,"sma_20":181.85,"sma_60":186.42,"sma_120":193.57},{"date":"2025-05-20","open":182.03,"high":184.46,"low":181.92,"close":183.19,"volume":34773,"rsi_14":72.88,"sma_20":182.62,"sma_60":186.19,"sma_120":193.45},{"date":"2025-05-21","open":181.92,"high":183.79,"low":176.88,"close":178.21,"volume":58334,"rsi_14":63.81,"sma_20":183.08,"sma_60":185.89,"sma_120":193.24},{"date":"2025-05-22","open":176.14,"high":176.75,"low":174.03,"close":174.79,"volume":38579,"rsi_14":54.91,"sma_20":183.37,"sma_60":185.55,"sma_120":193.0},{"date":"2025-05-23","open":172.34,"high":174.45,"low":171.66,"close":174.39,"volume":42893,"rsi_14":56.95,"sma_20":183.75,"sma_60":185.22,"sma_120":192.76},{"date":"2025-05-27","open":176.0,"high":179.99,"low":175.75,"close":179.98,"volume":36950,"rsi_14":65.55,"sma_20":184.35,"sma_60":184.87,"sma_120":192.54},{"date":"2025-05-28","open":179.52,"high":179.98,"low":177.17,"close":177.42,"volume":28338,"rsi_14":61.98,"sma_20":184.8,"sma_60":184.57,"sma_120":192.31},{"date":"2025-05-29","open":177.62,"high":180.75,"low":177.17,"close":180.75,"volume":68640,"rsi_14":62.61,"sma_20":185.47,"sma_60":184.32,"sma_120":192.12},{"date":"2025-05-30","open":180.75,"high":181.53,"low":178.04,"close":178.49,"volume":52134,"rsi_14":51.08,"sma_20":186.04,"sma_60":184.03,"sma_120":191.87},{"date":"2025-06-02","open":177.52,"high":178.5,"low":175.19,"close":178.5,"volume":148665,"rsi_14":43.98,"sma_20":186.43,"sma_60":183.77,"sma_120":191.65},{"date":"2025-06-03","open":178.26,"high":180.93,"low":174.7,"close":179.97,"volume":216362,"rsi_14":41.0,"sma_20":186.99,"sma_60":183.56,"sma_120":191.43},{"date":"2025-06-04","open":179.77,"high":182.0,"low":178.05,"close":180.22,"volume":367100,"rsi_14":38.18,"sma_20":187.66,"sma_60":183.49,"sma_120":191.24},{"date":"2025-06-05","open":181.17,"high":181.68,"low":174.35,"close":176.44,"volume":485802,"rsi_14":32.27,"sma_20":188.14,"sma_60":183.38,"sma_120":191.01},{"date":"2025-06-06","open":179.49,"high":184.02,"low":177.51,"close":184.02,"volume":428634,"rsi_14":48.17,"sma_20":188.89,"sma_60":183.39,"sma_120":190.81},{"date":"2025-06-09","open":184.72,"high":186.08,"low":182.56,"close":183.2,"volume":166204,"rsi_14":48.87,"sma_20":189.18,"sma_60":183.4,"sma_120":190.64},{"date":"2025-06-10","open":183.98,"high":184.5,"low":181.69,"close":184.5,"volume":304543,"rsi_14":51.74,"sma_20":189.28,"sma_60":183.36,"sma_120":190.5},{"date":"2025-06-11","open":185.49,"high":188.63,"low":183.84,"close":187.12,"volume":180182,"rsi_14":62.58,"sma_20":189.36,"sma_60":183.38,"sma_120":190.37},{"date":"2025-06-12","open":185.67,"high":186.59,"low":182.64,"close":184.86,"volume":110503,"rsi_14":64.72,"sma_20":189.23,"sma_60":183.38,"sma_120":190.24},{"date":"2025-06-13","open":181.96,"high":182.9,"low":177.66,"close":177.85,"volume":115786,"rsi_14":54.23,"sma_20":188.69,"sma_60":183.23,"sma_120":190.13},{"date":"2025-06-16","open":179.54,"high":183.2,"low":178.58,"close":180.17,"volume":346291,"rsi_14":48.24,"sma_20":188.34,"sma_60":183.14,"sma_120":190.02},{"date":"2025-06-17","open":178.17,"high":181.0,"low":177.31,"close":178.21,"volume":325708,"rsi_14":49.08,"sma_20":187.96,"sma_60":183.02,"sma_120":189.9},{"date":"2025-06-18","open":177.61,"high":183.4,"low":177.38,"close":182.01,"volume":196526,"rsi_14":49.71,"sma_20":187.83,"sma_60":182.91,"sma_120":189.82},{"date":"2025-06-20","open":182.77,"high":182.77,"low":180.09,"close":181.6,"volume":74955,"rsi_14":52.42,"sma_20":187.93,"sma_60":182.82,"sma_120":189.74},{"date":"2025-06-23","open":181.31,"high":186.79,"low":180.74,"close":186.43,"volume":171593,"rsi_14":58.27,"sma_20":188.46,"sma_60":182.82,"sma_120":189.69},{"date":"2025-06-24","open":188.6,"high":189.21,"low":187.52,"close":188.88,"volume":71031,"rsi_14":59.28,"sma_20":189.13,"sma_60":182.85,"sma_120":189.68},{"date":"2025-06-25","open":188.55,"high":189.47,"low":185.64,"close":187.61,"volume":167447,"rsi_14":57.19,"sma_20":189.45,"sma_60":182.94,"sma_120":189.67},{"date":"2025-06-26","open":188.28,"high":191.23,"low":187.38,"close":191.23,"volume":148869,"rsi_14":66.3,"sma_20":190.09,"sma_60":183.12,"sma_120":189.68},{"date":"2025-06-27","open":192.48,"high":192.81,"low":189.74,"close":190.8,"volume":277279,"rsi_14":57.84,"sma_20":190.54,"sma_60":183.3,"sma_120":189.72},{"date":"2025-06-30","open":191.7,"high":192.41,"low":187.36,"close":187.53,"volume":138177,"rsi_14":53.92,"sma_20":190.93,"sma_60":183.37,"sma_120":189.72},{"date":"2025-07-01","open":186.13,"high":191.07,"low":186.13,"close":188.74,"volume":122230,"rsi_14":53.78,"sma_20":191.38,"sma_60":183.65,"sma_120":189.75},{"date":"2025-07-02","open":189.95,"high":192.95,"low":188.21,"close":192.95,"volume":116435,"rsi_14":55.72,"sma_20":191.98,"sma_60":184.07,"sma_120":189.86},{"date":"2025-07-03","open":193.22,"high":195.17,"low":192.97,"close":194.04,"volume":81177,"rsi_14":60.52,"sma_20":192.62,"sma_60":184.62,"sma_120":189.97},{"date":"2025-07-07","open":192.47,"high":194.77,"low":190.52,"close":191.65,"volume":153412,"rsi_14":69.43,"sma_20":193.33,"sma_60":185.18,"sma_120":190.1},{"date":"2025-07-08","open":192.58,"high":195.33,"low":191.59,"close":194.21,"volume":208294,"rsi_14":70.97,"sma_20":193.78,"sma_60":185.61,"sma_120":190.24},{"date":"2025-07-09","open":195.47,"high":195.59,"low":189.68,"close":191.06,"volume":157244,"rsi_14":68.54,"sma_20":194.11,"sma_60":186.11,"sma_120":190.32},{"date":"2025-07-10","open":190.71,"high":191.74,"low":189.64,"close":189.64,"volume":129272,"rsi_14":61.82,"sma_20":194.3,"sma_60":186.6,"sma_120":190.35},{"date":"2025-07-11","open":183.21,"high":186.94,"low":168.87,"close":171.17,"volume":248226,"rsi_14":39.64,"sma_20":193.4,"sma_60":186.7,"sma_120":190.22},{"date":"2025-07-14","open":171.41,"high":176.51,"low":171.12,"close":175.8,"volume":130217,"rsi_14":39.41,"sma_20":192.85,"sma_60":186.89,"sma_120":190.11},{"date":"2025-07-15","open":177.21,"high":177.21,"low":170.05,"close":170.69,"volume":91095,"rsi_14":32.78,"sma_20":192.41,"sma_60":186.99,"sma_120":189.94},{"date":"2025-07-16","open":171.95,"high":172.83,"low":167.28,"close":171.08,"volume":74055,"rsi_14":34.1,"sma_20":191.93,"sma_60":187.04,"sma_120":189.78},{"date":"2025-07-17","open":170.49,"high":171.83,"low":169.94,"close":170.21,"volume":47863,"rsi_14":28.64,"sma_20":191.52,"sma_60":187.11,"sma_120":189.62},{"date":"2025-07-18","open":170.66,"high":171.48,"low":167.73,"close":168.28,"volume":55864,"rsi_14":27.79,"sma_20":190.81,"sma_60":187.09,"sma_120":189.44},{"date":"2025-07-21","open":168.28,"high":169.54,"low":167.28,"close":168.79,"volume":47037,"rsi_14":30.46,"sma_20":190.15,"sma_60":187.05,"sma_120":189.24},{"date":"2025-07-22","open":167.87,"high":170.85,"low":167.29,"close":167.29,"volume":57918,"rsi_14":27.77,"sma_20":189.15,"sma_60":186.99,"sma_120":189.02},{"date":"2025-07-23","open":168.74,"high":171.0,"low":167.67,"close":170.67,"volume":59602,"rsi_14":26.51,"sma_20":188.21,"sma_60":187.03,"sma_120":188.84},{"date":"2025-07-24","open":169.36,"high":170.63,"low":168.36,"close":168.36,"volume":63047,"rsi_14":23.6,"sma_20":187.21,"sma_60":187.01,"sma_120":188.63},{"date":"2025-07-25","open":169.19,"high":169.63,"low":167.41,"close":169.51,"volume":45727,"rsi_14":26.64,"sma_20":186.09,"sma_60":186.99,"sma_120":188.45},{"date":"2025-07-28","open":169.71,"high":169.96,"low":166.88,"close":169.03,"volume":54160,"rsi_14":22.22,"sma_20":184.96,"sma_60":186.99,"sma_120":188.28},{"date":"2025-07-29","open":170.4,"high":170.4,"low":166.99,"close":168.41,"volume":59082,"rsi_14":23.54,"sma_20":183.97,"sma_60":186.98,"sma_120":188.09},{"date":"2025-07-30","open":168.39,"high":169.25,"low":165.15,"close":166.41,"volume":53786,"rsi_14":23.22,"sma_20":182.82,"sma_60":186.88,"sma_120":187.87},{"date":"2025-07-31","open":165.18,"high":166.26,"low":164.85,"close":166.26,"volume":55453,"rsi_14":40.24,"sma_20":181.44,"sma_60":186.8,"sma_120":187.65},{"date":"2025-08-01","open":165.78,"high":165.78,"low":162.44,"close":164.34,"volume":61794,"rsi_14":24.36,"sma_20":179.9,"sma_60":186.73,"sma_120":187.42},{"date":"2025-08-04","open":164.51,"high":166.67,"low":163.72,"close":166.07,"volume":37922,"rsi_14":37.86,"sma_20":178.57,"sma_60":186.68,"sma_120":187.2},{"date":"2025-08-05","open":166.22,"high":167.16,"low":164.25,"close":166.93,"volume":48775,"rsi_14":39.34,"sma_20":177.16,"sma_60":186.61,"sma_120":186.96},{"date":"2025-08-06","open":166.89,"high":167.4,"low":166.22,"close":166.74,"volume":45013,"rsi_14":40.76,"sma_20":175.9,"sma_60":186.4,"sma_120":186.73},{"date":"2025-08-07","open":168.69,"high":168.69,"low":164.58,"close":166.0,"volume":87099,"rsi_14":43.55,"sma_20":174.68,"sma_60":186.09,"sma_120":186.5},{"date":"2025-08-08","open":170.62,"high":175.87,"low":168.9,"close":171.45,"volume":102776,"rsi_14":55.96,"sma_20":174.69,"sma_60":185.82,"sma_120":186.32},{"date":"2025-08-11","open":171.11,"high":174.24,"low":170.13,"close":172.83,"volume":69612,"rsi_14":62.46,"sma_20":174.54,"sma_60":185.54,"sma_120":186.15},{"date":"2025-08-12","open":174.55,"high":178.11,"low":173.71,"close":176.57,"volume":76386,"rsi_14":63.06,"sma_20":174.85,"sma_60":185.32,"sma_120":186.02},{"date":"2025-08-13","open":177.45,"high":180.08,"low":176.64,"close":178.76,"volume":60151,"rsi_14":73.1,"sma_20":175.25,"sma_60":185.18,"sma_120":185.93},{"date":"2025-08-14","open":178.76,"high":181.69,"low":177.1,"close":181.67,"volume":73154,"rsi_14":75.04,"sma_20":175.84,"sma_60":185.11,"sma_120":185.77},{"date":"2025-08-15","open":182.03,"high":182.68,"low":180.31,"close":181.93,"volume":103911,"rsi_14":76.81,"sma_20":176.55,"sma_60":185.06,"sma_120":185.62},{"date":"2025-08-18","open":182.87,"high":184.94,"low":180.79,"close":184.88,"volume":60117,"rsi_14":81.14,"sma_20":177.38,"sma_60":185.15,"sma_120":185.52},{"date":"2025-08-19","open":184.38,"high":188.4,"low":183.97,"close":188.2,"volume":78823,"rsi_14":89.23,"sma_20":178.47,"sma_60":185.36,"sma_120":185.45},{"date":"2025-08-20","open":188.2,"high":189.7,"low":185.26,"close":189.17,"volume":75768,"rsi_14":90.04,"sma_20":179.43,"sma_60":185.59,"sma_120":185.41},{"date":"2025-08-21","open":187.93,"high":188.97,"low":187.01,"close":188.44,"volume":91304,"rsi_14":93.98,"sma_20":180.47,"sma_60":185.71,"sma_120":185.29},{"date":"2025-08-22","open":189.42,"high":197.6,"low":187.27,"close":196.95,"volume":109606,"rsi_14":95.17,"sma_20":181.89,"sma_60":186.02,"sma_120":185.3},{"date":"2025-08-25","open":197.09,"high":198.77,"low":196.47,"close":197.95,"volume":62936,"rsi_14":95.19,"sma_20":183.39,"sma_60":186.3,"sma_120":185.31},{"date":"2025-08-26","open":195.55,"high":199.85,"low":193.52,"close":198.83,"volume":78565,"rsi_14":95.84,"sma_20":184.97,"sma_60":186.62,"sma_120":185.33},{"date":"2025-08-27","open":197.89,"high":200.3,"low":197.89,"close":199.87,"volume":43359,"rsi_14":97.95,"sma_20":186.7,"sma_60":186.97,"sma_120":185.37},{"date":"2025-08-28","open":201.86,"high":203.3,"low":199.89,"close":202.42,"volume":90290,"rsi_14":97.77,"sma_20":188.57,"sma_60":187.33,"sma_120":185.44},{"date":"2025-08-29","open":202.53,"high":202.91,"low":200.98,"close":202.26,"volume":48452,"rsi_14":97.18,"sma_20":190.54,"sma_60":187.69,"sma_120":185.59},{"date":"2025-09-02","open":199.61,"high":201.44,"low":198.36,"close":199.47,"volume":71845,"rsi_14":87.87,"sma_20":192.27,"sma_60":188.06,"sma_120":185.72},{"date":"2025-09-03","open":198.43,"high":200.31,"low":196.23,"close":197.54,"volume":94218,"rsi_14":81.33,"sma_20":193.85,"sma_60":188.27,"sma_120":185.83},{"date":"2025-09-04","open":198.11,"high":199.13,"low":196.96,"close":198.63,"volume":92123,"rsi_14":80.12,"sma_20":195.51,"sma_60":188.51,"sma_120":185.96},{"date":"2025-09-05","open":198.53,"high":201.89,"low":195.48,"close":198.19,"volume":79987,"rsi_14":78.71,"sma_20":197.17,"sma_60":188.72,"sma_120":186.04},{"date":"2025-09-08","open":199.6,"high":199.6,"low":194.86,"close":196.31,"volume":42606,"rsi_14":70.96,"sma_20":198.46,"sma_60":188.85,"sma_120":186.12},{"date":"2025-09-09","open":195.14,"high":195.56,"low":192.3,"close":192.78,"volume":39983,"rsi_14":58.33,"sma_20":199.5,"sma_60":188.96,"sma_120":186.17},{"date":"2025-09-10","open":191.6,"high":193.13,"low":188.2,"close":189.97,"volume":49212,"rsi_14":51.37,"sma_20":200.19,"sma_60":189.15,"sma_120":186.19},{"date":"2025-09-11","open":189.79,"high":192.82,"low":189.21,"close":190.89,"volume":95680,"rsi_14":54.15,"sma_20":200.82,"sma_60":189.33,"sma_120":186.23},{"date":"2025-09-12","open":190.42,"high":191.55,"low":188.0,"close":189.97,"volume":76513,"rsi_14":34.1,"sma_20":201.25,"sma_60":189.54,"sma_120":186.28},{"date":"2025-09-15","open":189.82,"high":189.82,"low":185.89,"close":186.04,"volume":44319,"rsi_14":24.61,"sma_20":201.39,"sma_60":189.58,"sma_120":186.25},{"date":"2025-09-16","open":185.69,"high":185.69,"low":180.54,"close":181.41,"volume":66932,"rsi_14":18.64,"sma_20":201.13,"sma_60":189.55,"sma_120":186.19},{"date":"2025-09-17","open":180.76,"high":184.45,"low":179.46,"close":180.8,"volume":78833,"rsi_14":15.39,"sma_20":200.68,"sma_60":189.43,"sma_120":186.13},{"date":"2025-09-18","open":180.89,"high":183.25,"low":179.38,"close":182.72,"volume":73408,"rsi_14":13.53,"sma_20":200.27,"sma_60":189.3,"sma_120":186.07},{"date":"2025-09-19","open":183.24,"high":183.24,"low":177.13,"close":178.59,"volume":141413,"rsi_14":11.91,"sma_20":199.69,"sma_60":189.12,"sma_120":186.03},{"date":"2025-09-22","open":178.01,"high":178.01,"low":175.0,"close":175.72,"volume":61990,"rsi_14":11.89,"sma_20":198.52,"sma_60":188.83,"sma_120":185.98},{"date":"2025-09-23","open":175.19,"high":178.03,"low":174.1,"close":175.35,"volume":65933,"rsi_14":12.48,"sma_20":197.28,"sma_60":188.54,"sma_120":185.92},{"date":"2025-09-24","open":174.46,"high":175.14,"low":173.06,"close":173.62,"volume":51572,"rsi_14":8.86,"sma_20":195.9,"sma_60":188.28,"sma_120":185.82},{"date":"2025-09-25","open":174.04,"high":174.04,"low":171.87,"close":172.46,"volume":52822,"rsi_14":8.66,"sma_20":194.41,"sma_60":187.98,"sma_120":185.81},{"date":"2025-09-26","open":168.92,"high":171.82,"low":165.59,"close":168.21,"volume":187335,"rsi_14":8.09,"sma_20":192.57,"sma_60":187.53,"sma_120":185.8},{"date":"2025-09-29","open":169.76,"high":170.52,"low":164.06,"close":164.33,"volume":72663,"rsi_14":8.02,"sma_20":190.54,"sma_60":186.99,"sma_120":185.81},{"date":"2025-09-30","open":164.43,"high":166.96,"low":161.96,"close":163.4,"volume":99129,"rsi_14":8.47,"sma_20":188.6,"sma_60":186.48,"sma_120":185.83},{"date":"2025-10-01","open":162.27,"high":163.35,"low":159.43,"close":159.88,"volume":108466,"rsi_14":5.3,"sma_20":186.59,"sma_60":185.87,"sma_120":185.74},{"date":"2025-10-02","open":159.13,"high":161.81,"low":158.12,"close":160.04,"volume":156851,"rsi_14":5.85,"sma_20":184.52,"sma_60":185.31,"sma_120":185.71},{"date":"2025-10-03","open":159.81,"high":162.78,"low":157.98,"close":158.67,"volume":80005,"rsi_14":6.6,"sma_20":182.41,"sma_60":184.76,"sma_120":185.68},{"date":"2025-10-06","open":158.67,"high":160.74,"low":153.16,"close":153.21,"volume":90671,"rsi_14":6.43,"sma_20":180.12,"sma_60":184.43,"sma_120":185.56},{"date":"2025-10-07","open":153.55,"high":160.51,"low":152.67,"close":153.24,"volume":126668,"rsi_14":6.64,"sma_20":178.01,"sma_60":184.02,"sma_120":185.45},{"date":"2025-10-08","open":154.58,"high":159.01,"low":152.29,"close":156.83,"volume":88989,"rsi_14":11.29,"sma_20":176.23,"sma_60":183.76,"sma_120":185.37},{"date":"2025-10-09","open":156.38,"high":158.06,"low":155.57,"close":157.0,"volume":65776,"rsi_14":13.39,"sma_20":174.41,"sma_60":183.49,"sma_120":185.26},{"date":"2025-10-10","open":157.62,"high":162.36,"low":155.63,"close":159.51,"volume":179883,"rsi_14":22.18,"sma_20":172.77,"sma_60":183.29,"sma_120":185.2},{"date":"2025-10-13","open":159.54,"high":160.53,"low":156.36,"close":158.61,"volume":82965,"rsi_14":21.78,"sma_20":171.36,"sma_60":183.1,"sma_120":185.09},{"date":"2025-10-14","open":158.28,"high":161.0,"low":156.7,"close":160.57,"volume":65647,"rsi_14":28.18,"sma_20":170.29,"sma_60":182.93,"sma_120":184.99},{"date":"2025-10-15","open":160.57,"high":161.99,"low":157.91,"close":159.14,"volume":65872,"rsi_14":27.93,"sma_20":169.17,"sma_60":182.77,"sma_120":184.88},{"date":"2025-10-16","open":158.91,"high":158.91,"low":150.95,"close":151.01,"volume":66709,"rsi_14":24.74,"sma_20":167.54,"sma_60":182.41,"sma_120":184.72},{"date":"2025-10-17","open":151.37,"high":154.52,"low":150.77,"close":151.87,"volume":69334,"rsi_14":29.92,"sma_20":166.17,"sma_60":182.11,"sma_120":184.56},{"date":"2025-10-20","open":152.39,"high":154.96,"low":151.65,"close":154.96,"volume":59841,"rsi_14":37.29,"sma_20":165.1,"sma_60":181.84,"sma_120":184.41},{"date":"2025-10-21","open":154.86,"high":157.52,"low":154.2,"close":157.26,"volume":40291,"rsi_14":45.89,"sma_20":164.17,"sma_60":181.61,"sma_120":184.3},{"date":"2025-10-22","open":157.58,"high":158.67,"low":156.61,"close":157.58,"volume":39659,"rsi_14":46.17,"sma_20":163.35,"sma_60":181.4,"sma_120":184.19},{"date":"2025-10-23","open":156.99,"high":157.85,"low":155.41,"close":157.1,"volume":47985,"rsi_14":47.49,"sma_20":162.56,"sma_60":181.22,"sma_120":184.05},{"date":"2025-10-24","open":158.55,"high":160.01,"low":157.85,"close":158.83,"volume":58349,"rsi_14":60.22,"sma_20":162.08,"sma_60":181.07,"sma_120":183.94},{"date":"2025-10-27","open":158.94,"high":159.67,"low":157.23,"close":157.91,"volume":34551,"rsi_14":58.22,"sma_20":161.75,"sma_60":180.94,"sma_120":183.83},{"date":"2025-10-28","open":157.12,"high":158.26,"low":155.29,"close":156.33,"volume":33507,"rsi_14":49.06,"sma_20":161.38,"sma_60":180.75,"sma_120":183.72},{"date":"2025-10-29","open":155.1,"high":157.34,"low":152.31,"close":153.42,"volume":51101,"rsi_14":43.84,"sma_20":161.05,"sma_60":180.5,"sma_120":183.55},{"date":"2025-10-30","open":152.73,"high":155.81,"low":151.18,"close":152.06,"volume":49021,"rsi_14":36.68,"sma_20":160.64,"sma_60":180.22,"sma_120":183.31},{"date":"2025-10-31","open":150.88,"high":154.42,"low":150.88,"close":154.31,"volume":45424,"rsi_14":42.67,"sma_20":160.42,"sma_60":180.0,"sma_120":183.04},{"date":"2025-11-03","open":153.04,"high":156.36,"low":150.96,"close":153.79,"volume":64150,"rsi_14":37.82,"sma_20":160.45,"sma_60":179.68,"sma_120":182.75},{"date":"2025-11-04","open":160.74,"high":166.85,"low":156.27,"close":160.96,"volume":134940,"rsi_14":52.7,"sma_20":160.84,"sma_60":179.45,"sma_120":182.5},{"date":"2025-11-05","open":164.42,"high":167.66,"low":162.41,"close":165.57,"volume":125719,"rsi_14":74.18,"sma_20":161.29,"sma_60":179.24,"sma_120":182.28},{"date":"2025-11-06","open":163.95,"high":163.95,"low":155.41,"close":157.76,"volume":102349,"rsi_14":57.95,"sma_20":161.33,"sma_60":178.85,"sma_120":182.01},{"date":"2025-11-07","open":158.51,"high":161.64,"low":158.51,"close":159.45,"volume":71352,"rsi_14":56.29,"sma_20":161.33,"sma_60":178.45,"sma_120":181.78},{"date":"2025-11-10","open":159.54,"high":161.71,"low":157.88,"close":158.42,"volume":90107,"rsi_14":51.68,"sma_20":161.32,"sma_60":178.02,"sma_120":181.54},{"date":"2025-11-11","open":159.36,"high":161.65,"low":158.14,"close":161.03,"volume":56866,"rsi_14":54.71,"sma_20":161.34,"sma_60":177.59,"sma_120":181.37},{"date":"2025-11-12","open":160.5,"high":162.61,"low":160.5,"close":162.48,"volume":64636,"rsi_14":57.14,"sma_20":161.51,"sma_60":177.12,"sma_120":181.24},{"date":"2025-11-13","open":163.16,"high":165.06,"low":161.47,"close":164.34,"volume":181553,"rsi_14":57.29,"sma_20":162.2,"sma_60":176.67,"sma_120":181.13},{"date":"2025-11-14","open":163.83,"high":163.93,"low":159.5,"close":159.65,"volume":73519,"rsi_14":52.1,"sma_20":162.6,"sma_60":176.15,"sma_120":180.93},{"date":"2025-11-17","open":158.55,"high":161.36,"low":158.07,"close":158.49,"volume":79296,"rsi_14":52.63,"sma_20":162.78,"sma_60":175.47,"sma_120":180.75},{"date":"2025-11-18","open":158.52,"high":159.88,"low":156.84,"close":157.75,"volume":57236,"rsi_14":55.57,"sma_20":162.81,"sma_60":174.75,"sma_120":180.52},{"date":"2025-11-19","open":157.8,"high":161.42,"low":157.8,"close":160.85,"volume":106328,"rsi_14":60.79,"sma_20":162.97,"sma_60":174.07,"sma_120":180.35},{"date":"2025-11-20","open":160.94,"high":164.55,"low":158.9,"close":159.5,"volume":117139,"rsi_14":56.53,"sma_20":163.1,"sma_60":173.36,"sma_120":180.16},{"date":"2025-11-21","open":160.87,"high":163.62,"low":159.87,"close":160.2,"volume":127857,"rsi_14":58.03,"sma_20":163.17,"sma_60":172.6,"sma_120":179.97},{"date":"2025-11-24","open":161.38,"high":163.41,"low":158.79,"close":162.83,"volume":95326,"rsi_14":52.64,"sma_20":163.42,"sma_60":171.9,"sma_120":179.79},{"date":"2025-11-25","open":163.34,"high":166.8,"low":162.93,"close":166.67,"volume":48875,"rsi_14":51.59,"sma_20":163.95,"sma_60":171.31,"sma_120":179.69},{"date":"2025-11-26","open":166.33,"high":169.43,"low":165.36,"close":167.98,"volume":105963,"rsi_14":68.15,"sma_20":164.7,"sma_60":170.78,"sma_120":179.52},{"date":"2025-11-28","open":167.11,"high":168.36,"low":165.71,"close":167.07,"volume":35308,"rsi_14":63.94,"sma_20":165.47,"sma_60":170.21,"sma_120":179.36},{"date":"2025-12-01","open":166.09,"high":170.37,"low":165.54,"close":168.56,"volume":112661,"rsi_14":68.24,"sma_20":166.2,"sma_60":169.68,"sma_120":179.2},{"date":"2025-12-02","open":169.49,"high":171.63,"low":167.35,"close":169.49,"volume":76948,"rsi_14":66.2,"sma_20":167.01,"sma_60":169.19,"sma_120":179.02},{"date":"2025-12-03","open":170.14,"high":174.73,"low":170.14,"close":172.09,"volume":90870,"rsi_14":67.62,"sma_20":167.58,"sma_60":168.81,"sma_120":178.89},{"date":"2025-12-04","open":171.88,"high":172.71,"low":169.36,"close":171.09,"volume":65250,"rsi_14":62.78,"sma_20":167.87,"sma_60":168.46,"sma_120":178.81},{"date":"2025-12-05","open":171.82,"high":172.91,"low":169.27,"close":171.0,"volume":63736,"rsi_14":76.01,"sma_20":168.55,"sma_60":168.1,"sma_120":178.71},{"date":"2025-12-08","open":171.22,"high":171.22,"low":168.85,"close":170.01,"volume":57426,"rsi_14":76.59,"sma_20":169.09,"sma_60":167.73,"sma_120":178.63},{"date":"2025-12-09","open":170.0,"high":176.26,"low":169.75,"close":175.9,"volume":93276,"rsi_14":83.85,"sma_20":169.99,"sma_60":167.56,"sma_120":178.57},{"date":"2025-12-10","open":176.76,"high":181.54,"low":174.43,"close":179.11,"volume":128674,"rsi_14":83.92,"sma_20":170.92,"sma_60":167.52,"sma_120":178.54},{"date":"2025-12-11","open":179.53,"high":180.92,"low":178.0,"close":179.5,"volume":77758,"rsi_14":88.5,"sma_20":171.79,"sma_60":167.49,"sma_120":178.46},{"date":"2025-12-12","open":180.71,"high":181.17,"low":176.47,"close":177.16,"volume":56472,"rsi_14":80.7,"sma_20":172.45,"sma_60":167.4,"sma_120":178.35},{"date":"2025-12-15","open":178.52,"high":178.52,"low":172.31,"close":175.21,"volume":75891,"rsi_14":69.24,"sma_20":173.18,"sma_60":167.32,"sma_120":178.22},{"date":"2025-12-16","open":175.59,"high":175.59,"low":173.41,"close":174.26,"volume":62385,"rsi_14":62.04,"sma_20":173.91,"sma_60":167.27,"sma_120":178.05},{"date":"2025-12-17","open":173.95,"high":176.56,"low":173.55,"close":173.86,"volume":56818,"rsi_14":59.02,"sma_20":174.67,"sma_60":167.22,"sma_120":177.88},{"date":"2025-12-18","open":175.27,"high":176.14,"low":173.33,"close":174.4,"volume":65033,"rsi_14":62.13,"sma_20":175.29,"sma_60":167.2,"sma_120":177.74},{"date":"2025-12-19","open":174.53,"high":175.85,"low":171.91,"close":173.68,"volume":89522,"rsi_14":57.84,"sma_20":175.94,"sma_60":167.2,"sma_120":177.59},{"date":"2025-12-22","open":172.85,"high":176.53,"low":170.1,"close":174.85,"volume":124656,"rsi_14":58.24,"sma_20":176.62,"sma_60":167.29,"sma_120":177.41},{"date":"2025-12-23","open":175.08,"high":175.95,"low":172.69,"close":173.19,"volume":75182,"rsi_14":49.25,"sma_20":177.08,"sma_60":167.42,"sma_120":177.2},{"date":"2025-12-24","open":172.15,"high":175.02,"low":171.69,"close":174.77,"volume":45315,"rsi_14":54.78,"sma_20":177.42,"sma_60":167.59,"sma_120":177.03},{"date":"2025-12-26","open":174.23,"high":176.35,"low":173.42,"close":174.19,"volume":64801,"rsi_14":53.66,"sma_20":177.67,"sma_60":167.81,"sma_120":176.84},{"date":"2025-12-29","open":175.29,"high":175.29,"low":172.29,"close":173.97,"volume":61508,"rsi_14":55.46,"sma_20":177.95,"sma_60":168.02,"sma_120":176.67},{"date":"2025-12-30","open":173.12,"high":174.42,"low":173.0,"close":173.63,"volume":46557,"rsi_14":39.34,"sma_20":178.13,"sma_60":168.25,"sma_120":176.5},{"date":"2025-12-31","open":173.51,"high":173.71,"low":171.84,"close":172.21,"volume":96560,"rsi_14":23.34,"sma_20":178.2,"sma_60":168.55,"sma_120":176.49},{"date":"2026-01-02","open":172.54,"high":173.2,"low":169.5,"close":173.06,"volume":77806,"rsi_14":25.47,"sma_20":178.18,"sma_60":168.87,"sma_120":176.44},{"date":"2026-01-05","open":172.13,"high":177.05,"low":171.16,"close":175.1,"volume":102532,"rsi_14":38.83,"sma_20":178.31,"sma_60":169.16,"sma_120":176.46},{"date":"2026-01-06","open":173.99,"high":176.11,"low":171.79,"close":172.94,"volume":138111,"rsi_14":42.21,"sma_20":178.33,"sma_60":169.4,"sma_120":176.45},{"date":"2026-01-07","open":172.39,"high":172.87,"low":167.99,"close":171.16,"volume":126683,"rsi_14":39.96,"sma_20":178.32,"sma_60":169.58,"sma_120":176.43},{"date":"2026-01-08","open":170.44,"high":174.06,"low":169.05,"close":172.99,"volume":218554,"rsi_14":47.41,"sma_20":178.09,"sma_60":169.8,"sma_120":176.45},{"date":"2026-01-09","open":173.83,"high":174.59,"low":171.16,"close":171.83,"volume":92514,"rsi_14":42.65,"sma_20":177.65,"sma_60":169.97,"sma_120":176.45},{"date":"2026-01-12","open":170.2,"high":172.32,"low":168.7,"close":169.49,"volume":179598,"rsi_14":39.01,"sma_20":177.06,"sma_60":170.12,"sma_120":176.45},{"date":"2026-01-13","open":169.87,"high":169.87,"low":162.87,"close":164.11,"volume":185923,"rsi_14":26.97,"sma_20":176.32,"sma_60":170.32,"sma_120":176.37},{"date":"2026-01-14","open":164.59,"high":165.61,"low":162.19,"close":164.32,"volume":96285,"rsi_14":29.7,"sma_20":175.76,"sma_60":170.51,"sma_120":176.31},{"date":"2026-01-15","open":163.49,"high":166.95,"low":162.62,"close":166.88,"volume":94233,"rsi_14":32.72,"sma_20":175.39,"sma_60":170.69,"sma_120":176.27},{"date":"2026-01-16","open":166.8,"high":169.77,"low":166.8,"close":169.52,"volume":85048,"rsi_14":40.63,"sma_20":175.16,"sma_60":170.88,"sma_120":176.25},{"date":"2026-01-20","open":167.03,"high":170.67,"low":165.13,"close":165.97,"volume":44602,"rsi_14":35.85,"sma_20":174.74,"sma_60":171.0,"sma_120":176.2},{"date":"2026-01-21","open":166.73,"high":171.1,"low":166.73,"close":171.03,"volume":68284,"rsi_14":46.04,"sma_20":174.6,"sma_60":171.21,"sma_120":176.22},{"date":"2026-01-22","open":171.82,"high":174.13,"low":170.79,"close":172.51,"volume":47654,"rsi_14":50.45,"sma_20":174.48,"sma_60":171.42,"sma_120":176.25},{"date":"2026-01-23","open":171.49,"high":171.49,"low":166.99,"close":167.95,"volume":144100,"rsi_14":43.04,"sma_20":174.21,"sma_60":171.57,"sma_120":176.26},{"date":"2026-01-26","open":167.6,"high":170.33,"low":166.41,"close":169.81,"volume":70900,"rsi_14":42.77,"sma_20":173.96,"sma_60":171.78,"sma_120":176.26},{"date":"2026-01-27","open":169.36,"high":169.99,"low":167.79,"close":169.58,"volume":152900,"rsi_14":45.16,"sma_20":173.72,"sma_60":172.03,"sma_120":176.26},{"date":"2026-01-28","open":169.53,"high":169.69,"low":163.92,"close":164.08,"volume":54400,"rsi_14":40.77,"sma_20":173.22,"sma_60":172.21,"sma_120":176.22},{"date":"2026-01-29","open":164.54,"high":168.33,"low":164.17,"close":167.73,"volume":90900,"rsi_14":43.46,"sma_20":172.92,"sma_60":172.42,"sma_120":176.21},{"date":"2026-01-30","open":168.01,"high":168.86,"low":164.71,"close":166.06,"volume":183000,"rsi_14":42.91,"sma_20":172.61,"sma_60":172.61,"sma_120":176.14},{"date":"2026-02-02","open":166.6,"high":168.6,"low":166.2,"close":166.98,"volume":109100,"rsi_14":46.81,"sma_20":172.3,"sma_60":172.69,"sma_120":176.07},{"date":"2026-02-03","open":166.43,"high":168.61,"low":163.69,"close":166.69,"volume":125800,"rsi_14":53.77,"sma_20":171.87,"sma_60":172.68,"sma_120":175.96},{"date":"2026-02-04","open":168.11,"high":170.45,"low":166.48,"close":169.93,"volume":82000,"rsi_14":57.54,"sma_20":171.71,"sma_60":172.86,"sma_120":175.86},{"date":"2026-02-05","open":170.67,"high":171.14,"low":166.11,"close":168.35,"volume":90200,"rsi_14":52.03,"sma_20":171.57,"sma_60":172.99,"sma_120":175.72},{"date":"2026-02-06","open":168.71,"high":169.09,"low":166.72,"close":168.53,"volume":204400,"rsi_14":48.53,"sma_20":171.34,"sma_60":173.14,"sma_120":175.58},{"date":"2026-02-09","open":168.38,"high":177.59,"low":167.48,"close":173.92,"volume":155600,"rsi_14":61.16,"sma_20":171.45,"sma_60":173.34,"sma_120":175.46},{"date":"2026-02-10","open":173.77,"high":179.05,"low":173.77,"close":179.05,"volume":89872,"rsi_14":57.95,"sma_20":174.79,"sma_60":171.76,"sma_120":176.35},{"date":"2026-02-11","open":177.75,"high":180.57,"low":173.45,"close":175.16,"volume":112724,"rsi_14":49.92,"sma_20":174.8,"sma_60":172.06,"sma_120":176.41},{"date":"2026-02-12","open":176.58,"high":176.95,"low":174.34,"close":175.71,"volume":78402,"rsi_14":53.5,"sma_20":174.88,"sma_60":172.42,"sma_120":176.46},{"date":"2026-02-13","open":176.59,"high":176.59,"low":169.96,"close":170.67,"volume":101949,"rsi_14":49.43,"sma_20":174.71,"sma_60":172.71,"sma_120":176.47},{"date":"2026-02-17","open":171.75,"high":173.2,"low":168.91,"close":171.65,"volume":93493,"rsi_14":52.56,"sma_20":173.38,"sma_60":174.41,"sma_120":174.58},{"date":"2026-02-18","open":172.09,"high":173.48,"low":170.83,"close":171.31,"volume":92000,"rsi_14":60.85,"sma_20":173.65,"sma_60":174.56,"sma_120":174.32},{"date":"2026-02-19","open":170.84,"high":172.15,"low":167.14,"close":170.71,"volume":92600,"rsi_14":54.93,"sma_20":173.64,"sma_60":174.73,"sma_120":174.04},{"date":"2026-02-20","open":158.64,"high":163.54,"low":145.68,"close":146.6,"volume":451422,"rsi_14":31.54,"sma_20":172.32,"sma_60":174.47,"sma_120":173.54},{"date":"2026-02-23","open":148.11,"high":153.29,"low":143.88,"close":152.62,"volume":234100,"rsi_14":37.58,"sma_20":171.54,"sma_60":174.28,"sma_120":173.09},{"date":"2026-02-24","open":153.1,"high":156.27,"low":150.83,"close":155.25,"volume":128126,"rsi_14":40.17,"sma_20":172.4,"sma_60":172.72,"sma_120":176.08},{"date":"2026-02-25","open":155.24,"high":157.84,"low":154.98,"close":156.98,"volume":98267,"rsi_14":38.94,"sma_20":170.15,"sma_60":173.85,"sma_120":172.31},{"date":"2026-02-26","open":158.12,"high":160.22,"low":157.36,"close":159.14,"volume":78569,"rsi_14":46.15,"sma_20":170.76,"sma_60":172.55,"sma_120":175.7},{"date":"2026-02-27","open":156.94,"high":158.76,"low":153.52,"close":154.64,"volume":142221,"rsi_14":41.45,"sma_20":169.91,"sma_60":172.44,"sma_120":175.44},{"date":"2026-03-02","open":152.52,"high":157.28,"low":152.27,"close":156.38,"volume":69433,"rsi_14":35.26,"sma_20":168.73,"sma_60":173.18,"sma_120":171.19},{"date":"2026-03-03","open":154.62,"high":156.92,"low":152.65,"close":156.18,"volume":92068,"rsi_14":28.87,"sma_20":168.19,"sma_60":172.89,"sma_120":170.85},{"date":"2026-03-04","open":155.97,"high":158.49,"low":155.09,"close":156.69,"volume":72208,"rsi_14":38.49,"sma_20":167.62,"sma_60":172.16,"sma_120":174.64},{"date":"2026-03-05","open":156.61,"high":160.71,"low":156.61,"close":159.05,"volume":120698,"rsi_14":39.69,"sma_20":167.38,"sma_60":172.05,"sma_120":174.36},{"date":"2026-03-06","open":156.67,"high":159.83,"low":154.99,"close":158.0,"volume":157720,"rsi_14":31.77,"sma_20":167.05,"sma_60":172.0,"sma_120":174.08},{"date":"2026-03-09","open":157.09,"high":159.12,"low":153.75,"close":158.37,"volume":106686,"rsi_14":36.4,"sma_20":166.09,"sma_60":171.84,"sma_120":169.7},{"date":"2026-03-10","open":157.81,"high":160.21,"low":156.58,"close":157.62,"volume":81584,"rsi_14":35.86,"sma_20":165.26,"sma_60":171.45,"sma_120":169.48},{"date":"2026-03-11","open":156.08,"high":156.08,"low":152.43,"close":153.61,"volume":71258,"rsi_14":34.29,"sma_20":165.4,"sma_60":171.81,"sma_120":172.94},{"date":"2026-03-12","open":152.17,"high":152.65,"low":147.97,"close":148.66,"volume":103373,"rsi_14":52.93,"sma_20":162.61,"sma_60":170.48,"sma_120":168.94},{"date":"2026-03-13","open":150.49,"high":151.83,"low":147.78,"close":148.65,"volume":85592,"rsi_14":53.09,"sma_20":163.03,"sma_60":171.38,"sma_120":171.99},{"date":"2026-03-16","open":150.14,"high":152.2,"low":148.13,"close":148.48,"volume":95709,"rsi_14":33.98,"sma_20":161.38,"sma_60":171.08,"sma_120":171.49},{"date":"2026-03-17","open":148.75,"high":150.72,"low":145.34,"close":146.29,"volume":201229,"rsi_14":27.06,"sma_20":159.84,"sma_60":170.69,"sma_120":171.0},{"date":"2026-03-18","open":145.42,"high":147.34,"low":139.64,"close":139.64,"volume":144642,"rsi_14":16.94,"sma_20":157.93,"sma_60":170.16,"sma_120":170.47},{"date":"2026-03-19","open":138.68,"high":141.91,"low":135.39,"close":137.8,"volume":158070,"rsi_14":18.24,"sma_20":156.17,"sma_60":169.61,"sma_120":169.91},{"date":"2026-03-20","open":137.45,"high":141.18,"low":135.55,"close":139.03,"volume":629528,"rsi_14":17.54,"sma_20":154.46,"sma_60":169.06,"sma_120":169.37},{"date":"2026-03-23","open":141.58,"high":144.46,"low":140.44,"close":141.52,"volume":104479,"rsi_14":23.28,"sma_20":154.1,"sma_60":168.54,"sma_120":168.86},{"date":"2026-03-24","open":140.77,"high":142.63,"low":139.78,"close":142.04,"volume":74965,"rsi_14":24.55,"sma_20":153.36,"sma_60":167.98,"sma_120":168.39},{"date":"2026-03-25","open":143.91,"high":143.91,"low":140.76,"close":143.26,"volume":96335,"rsi_14":19.77,"sma_20":152.57,"sma_60":167.45,"sma_120":167.96},{"date":"2026-03-26","open":143.12,"high":144.9,"low":141.27,"close":144.21,"volume":81583,"rsi_14":23.7,"sma_20":151.75,"sma_60":166.95,"sma_120":167.52},{"date":"2026-03-27","open":141.86,"high":142.85,"low":139.78,"close":140.4,"volume":83184,"rsi_14":19.94,"sma_20":150.96,"sma_60":166.39,"sma_120":167.06},{"date":"2026-03-30","open":140.77,"high":144.56,"low":140.7,"close":143.11,"volume":66916,"rsi_14":26.69,"sma_20":150.19,"sma_60":165.79,"sma_120":166.67},{"date":"2026-03-31","open":144.96,"high":147.49,"low":143.74,"close":147.07,"volume":98642,"rsi_14":37.7,"sma_20":149.64,"sma_60":165.19,"sma_120":166.35},{"date":"2026-04-01","open":147.38,"high":149.89,"low":145.47,"close":147.35,"volume":70790,"rsi_14":45.37,"sma_20":149.09,"sma_60":164.59,"sma_120":166.04},{"date":"2026-04-02","open":145.13,"high":149.68,"low":145.11,"close":149.0,"volume":70789,"rsi_14":48.26,"sma_20":148.49,"sma_60":164.06,"sma_120":165.73},{"date":"2026-04-06","open":148.77,"high":151.18,"low":148.77,"close":150.93,"volume":69680,"rsi_14":53.85,"sma_20":148.04,"sma_60":163.62,"sma_120":165.47},{"date":"2026-04-07","open":150.22,"high":151.95,"low":146.86,"close":150.32,"volume":53927,"rsi_14":56.66,"sma_20":147.55,"sma_60":163.19,"sma_120":165.23},{"date":"2026-04-08","open":154.18,"high":156.34,"low":152.88,"close":154.56,"volume":199229,"rsi_14":77.16,"sma_20":147.32,"sma_60":162.83,"sma_120":165.02},{"date":"2026-04-09","open":153.26,"high":156.89,"low":152.65,"close":156.4,"volume":108354,"rsi_14":83.9,"sma_20":147.37,"sma_60":162.5,"sma_120":164.85},{"date":"2026-04-10","open":156.89,"high":158.62,"low":155.87,"close":156.79,"volume":74533,"rsi_14":83.36,"sma_20":147.7,"sma_60":162.18,"sma_120":164.69},{"date":"2026-04-13","open":155.84,"high":159.9,"low":154.91,"close":159.76,"volume":90296,"rsi_14":83.58,"sma_20":148.17,"sma_60":161.9,"sma_120":164.59},{"date":"2026-04-14","open":160.06,"high":162.65,"low":160.02,"close":161.67,"volume":87693,"rsi_14":84.55,"sma_20":148.85,"sma_60":161.67,"sma_120":164.54},{"date":"2026-04-15","open":162.35,"high":164.36,"low":161.75,"close":163.81,"volume":62281,"rsi_14":84.91,"sma_20":149.73,"sma_60":161.46,"sma_120":164.52},{"date":"2026-04-16","open":164.05,"high":165.08,"low":161.79,"close":162.52,"volume":122300,"rsi_14":81.37,"sma_20":150.89,"sma_60":161.23,"sma_120":164.52},{"date":"2026-04-17","open":164.82,"high":172.0,"low":163.38,"close":170.77,"volume":176405,"rsi_14":94.44,"sma_20":152.55,"sma_60":161.14,"sma_120":164.58},{"date":"2026-04-20","open":170.51,"high":174.15,"low":169.92,"close":173.27,"volume":94051,"rsi_14":94.4,"sma_20":154.27,"sma_60":161.11,"sma_120":164.68},{"date":"2026-04-21","open":173.49,"high":176.46,"low":169.52,"close":169.58,"volume":70960,"rsi_14":83.7,"sma_20":155.69,"sma_60":161.03,"sma_120":164.79},{"date":"2026-04-22","open":170.4,"high":172.24,"low":169.48,"close":172.0,"volume":56963,"rsi_14":84.51,"sma_20":157.21,"sma_60":160.98,"sma_120":164.93},{"date":"2026-04-23","open":172.55,"high":173.71,"low":170.57,"close":171.9,"volume":52223,"rsi_14":83.55,"sma_20":158.65,"sma_60":160.9,"sma_120":165.03},{"date":"2026-04-24","open":171.39,"high":174.6,"low":170.32,"close":171.76,"volume":98293,"rsi_14":81.81,"sma_20":160.03,"sma_60":160.85,"sma_120":165.13},{"date":"2026-04-27","open":171.27,"high":175.44,"low":171.27,"close":173.65,"volume":52871,"rsi_14":84.62,"sma_20":161.72,"sma_60":160.86,"sma_120":165.22},{"date":"2026-04-28","open":174.97,"high":176.62,"low":172.07,"close":173.25,"volume":71464,"rsi_14":82.06,"sma_20":163.24,"sma_60":160.84,"sma_120":165.32},{"date":"2026-04-29","open":172.12,"high":176.46,"low":168.43,"close":170.85,"volume":104207,"rsi_14":73.96,"sma_20":164.43,"sma_60":160.79,"sma_120":165.38},{"date":"2026-04-30","open":169.91,"high":174.06,"low":169.91,"close":172.3,"volume":78201,"rsi_14":74.76,"sma_20":165.7,"sma_60":160.8,"sma_120":165.46},{"date":"2026-05-01","open":173.91,"high":175.98,"low":171.11,"close":173.24,"volume":169848,"rsi_14":72.9,"sma_20":166.91,"sma_60":160.93,"sma_120":165.62},{"date":"2026-05-04","open":172.24,"high":173.04,"low":167.48,"close":169.06,"volume":112939,"rsi_14":61.85,"sma_20":167.83,"sma_60":160.98,"sma_120":165.75},{"date":"2026-05-05","open":170.29,"high":173.75,"low":168.79,"close":169.8,"volume":118303,"rsi_14":59.92,"sma_20":168.81,"sma_60":161.0,"sma_120":165.84},{"date":"2026-05-06","open":176.45,"high":184.89,"low":173.13,"close":177.35,"volume":167233,"rsi_14":70.55,"sma_20":169.98,"sma_60":161.1,"sma_120":165.99},{"date":"2026-05-07","open":177.8,"high":181.57,"low":177.6,"close":181.05,"volume":83115,"rsi_14":65.86,"sma_20":171.19,"sma_60":161.32,"sma_120":166.16},{"date":"2026-05-08","open":181.92,"high":183.42,"low":178.29,"close":179.43,"volume":104623,"rsi_14":60.36,"sma_20":172.35,"sma_60":161.43,"sma_120":166.32},{"date":"2026-05-11","open":179.59,"high":180.48,"low":173.65,"close":175.42,"volume":123897,"rsi_14":58.76,"sma_20":173.12,"sma_60":161.44,"sma_120":166.43},{"date":"2026-05-12","open":176.55,"high":179.04,"low":173.62,"close":176.86,"volume":82959,"rsi_14":57.73,"sma_20":173.89,"sma_60":161.37,"sma_120":166.57},{"date":"2026-05-13","open":176.07,"high":176.74,"low":169.49,"close":169.8,"volume":115125,"rsi_14":46.95,"sma_20":174.19,"sma_60":161.25,"sma_120":166.66},{"date":"2026-05-14","open":171.81,"high":175.08,"low":171.7,"close":174.19,"volume":125214,"rsi_14":52.77,"sma_20":174.78,"sma_60":161.2,"sma_120":166.81},{"date":"2026-05-15","open":174.48,"high":174.48,"low":170.26,"close":171.81,"volume":112467,"rsi_14":47.77,"sma_20":174.84,"sma_60":161.19,"sma_120":166.95},{"date":"2026-05-18","open":171.86,"high":175.47,"low":171.86,"close":173.22,"volume":146376,"rsi_14":49.77,"sma_20":174.83,"sma_60":161.18,"sma_120":167.08},{"date":"2026-05-19","open":172.94,"high":173.39,"low":169.29,"close":169.94,"volume":108678,"rsi_14":48.69,"sma_20":174.84,"sma_60":161.55,"sma_120":167.19},{"date":"2026-05-20","open":169.47,"high":173.98,"low":169.47,"close":173.79,"volume":109448,"rsi_14":51.64,"sma_20":174.95,"sma_60":161.83,"sma_120":167.28},{"date":"2026-05-21","open":173.97,"high":176.46,"low":170.35,"close":175.48,"volume":107025,"rsi_14":52.46,"sma_20":175.13,"sma_60":162.12,"sma_120":167.33},{"date":"2026-05-22","open":176.16,"high":177.42,"low":175.2,"close":176.07,"volume":52831,"rsi_14":58.15,"sma_20":175.35,"sma_60":162.38,"sma_120":167.46},{"date":"2026-05-26","open":176.46,"high":178.74,"low":174.78,"close":177.49,"volume":109438,"rsi_14":58.66,"sma_20":175.54,"sma_60":162.73,"sma_120":167.59},{"date":"2026-05-27","open":178.59,"high":179.51,"low":175.48,"close":176.31,"volume":88640,"rsi_14":48.53,"sma_20":175.69,"sma_60":163.04,"sma_120":167.71},{"date":"2026-05-28","open":174.78,"high":178.62,"low":174.78,"close":177.95,"volume":149245,"rsi_14":45.94,"sma_20":176.06,"sma_60":163.38,"sma_120":167.83},{"date":"2026-05-29","open":177.94,"high":180.54,"low":174.61,"close":176.25,"volume":193978,"rsi_14":45.25,"sma_20":176.24,"sma_60":163.67,"sma_120":167.92},{"date":"2026-06-01","open":175.8,"high":177.39,"low":174.64,"close":176.81,"volume":140980,"rsi_14":52.04,"sma_20":176.43,"sma_60":163.94,"sma_120":168.0},{"date":"2026-06-02","open":175.56,"high":182.19,"low":175.56,"close":179.48,"volume":257392,"rsi_14":53.88,"sma_20":176.96,"sma_60":164.27,"sma_120":168.22},{"date":"2026-06-03","open":178.14,"high":178.14,"low":172.0,"close":173.19,"volume":160810,"rsi_14":54.78,"sma_20":177.12,"sma_60":164.49,"sma_120":168.23},{"date":"2026-06-04","open":176.09,"high":182.32,"low":176.09,"close":180.55,"volume":207893,"rsi_14":59.0,"sma_20":177.3,"sma_60":164.86,"sma_120":168.4},{"date":"2026-06-05","open":181.42,"high":183.6,"low":178.62,"close":179.43,"volume":164677,"rsi_14":60.95,"sma_20":177.21,"sma_60":165.26,"sma_120":168.53},{"date":"2026-06-08","open":180.09,"high":183.85,"low":179.62,"close":180.02,"volume":159894,"rsi_14":60.02,"sma_20":177.24,"sma_60":165.76,"sma_120":168.68},{"date":"2026-06-09","open":181.34,"high":184.26,"low":172.29,"close":172.3,"volume":143618,"rsi_14":53.82,"sma_20":177.1,"sma_60":166.14,"sma_120":168.76},{"date":"2026-06-10","open":172.71,"high":179.09,"low":171.02,"close":178.34,"volume":133938,"rsi_14":55.29,"sma_20":177.14,"sma_60":166.63,"sma_120":168.86},{"date":"2026-06-11","open":180.09,"high":181.24,"low":175.74,"close":179.8,"volume":121550,"rsi_14":55.5,"sma_20":177.66,"sma_60":167.2,"sma_120":168.94},{"date":"2026-06-12","open":181.23,"high":182.06,"low":179.56,"close":180.54,"volume":58194,"rsi_14":55.68,"sma_20":177.99,"sma_60":167.88,"sma_120":169.02},{"date":"2026-06-15","open":182.16,"high":186.38,"low":181.95,"close":183.46,"volume":114361,"rsi_14":55.41,"sma_20":178.48,"sma_60":168.62,"sma_120":169.12},{"date":"2026-06-16","open":185.45,"high":187.44,"low":183.22,"close":184.01,"volume":110571,"rsi_14":57.42,"sma_20":178.94,"sma_60":169.35,"sma_120":169.2},{"date":"2026-06-17","open":183.97,"high":186.93,"low":181.81,"close":183.21,"volume":112741,"rsi_14":54.71,"sma_20":179.54,"sma_60":170.03,"sma_120":169.28},{"date":"2026-06-18","open":184.78,"high":185.86,"low":182.96,"close":183.47,"volume":121691,"rsi_14":57.72,"sma_20":179.96,"sma_60":170.7,"sma_120":169.34},{"date":"2026-06-22","open":184.88,"high":185.9,"low":182.86,"close":183.07,"volume":83979,"rsi_14":55.95,"sma_20":180.24,"sma_60":171.34,"sma_120":169.39},{"date":"2026-06-23","open":183.61,"high":189.84,"low":183.57,"close":189.38,"volume":208088,"rsi_14":60.1,"sma_20":180.84,"sma_60":172.07,"sma_120":169.51},{"date":"2026-06-24","open":188.65,"high":195.11,"low":188.03,"close":192.66,"volume":178582,"rsi_14":73.6,"sma_20":181.53,"sma_60":172.92,"sma_120":169.66},{"date":"2026-06-25","open":193.57,"high":196.18,"low":191.66,"close":193.28,"volume":100380,"rsi_14":67.41,"sma_20":182.27,"sma_60":173.73,"sma_120":169.76},{"date":"2026-06-26","open":192.08,"high":197.5,"low":192.08,"close":194.94,"volume":388441,"rsi_14":72.38,"sma_20":183.09,"sma_60":174.52,"sma_120":169.86},{"date":"2026-06-29","open":195.0,"high":195.0,"low":191.66,"close":194.44,"volume":200214,"rsi_14":69.49,"sma_20":183.88,"sma_60":175.27,"sma_120":169.93},{"date":"2026-06-30","open":194.82,"high":201.69,"low":194.57,"close":199.27,"volume":113607,"rsi_14":94.13,"sma_20":184.95,"sma_60":176.1,"sma_120":170.08},{"date":"2026-07-01","open":200.33,"high":203.41,"low":198.89,"close":203.11,"volume":116311,"rsi_14":93.67,"sma_20":186.06,"sma_60":176.95,"sma_120":170.28},{"date":"2026-07-02","open":203.31,"high":204.0,"low":198.48,"close":200.94,"volume":132966,"rsi_14":86.24,"sma_20":187.36,"sma_60":177.76,"sma_120":170.48},{"date":"2026-07-06","open":201.38,"high":204.19,"low":200.29,"close":200.87,"volume":114166,"rsi_14":85.08,"sma_20":188.29,"sma_60":178.51,"sma_120":170.67},{"date":"2026-07-07","open":199.85,"high":203.03,"low":199.35,"close":200.27,"volume":80591,"rsi_14":81.99,"sma_20":189.25,"sma_60":179.22,"sma_120":170.86},{"date":"2026-07-08","open":199.52,"high":199.93,"low":195.9,"close":197.87,"volume":160350,"rsi_14":76.22,"sma_20":190.09,"sma_60":179.89,"sma_120":171.04},{"date":"2026-07-09","open":198.55,"high":200.56,"low":196.62,"close":199.86,"volume":82459,"rsi_14":78.78,"sma_20":191.37,"sma_60":180.53,"sma_120":170.68},{"date":"2026-07-10","open":200.09,"high":202.95,"low":200.09,"close":202.53,"volume":101551,"rsi_14":80.41,"sma_20":192.51,"sma_60":181.19,"sma_120":171.43},{"date":"2026-07-13","open":200.27,"high":204.95,"low":199.97,"close":202.67,"volume":311870,"rsi_14":81.53,"sma_20":193.57,"sma_60":181.81,"sma_120":171.63},{"date":"2026-07-14","open":202.33,"high":205.08,"low":198.6,"close":198.88,"volume":158401,"rsi_14":66.63,"sma_20":194.41,"sma_60":182.39,"sma_120":171.81},{"date":"2026-07-15","open":200.72,"high":201.03,"low":192.67,"close":196.09,"volume":121823,"rsi_14":55.51,"sma_20":195.03,"sma_60":182.78,"sma_120":171.96},{"date":"2026-07-16","open":197.85,"high":206.57,"low":197.85,"close":206.23,"volume":101252,"rsi_14":67.48,"sma_20":196.17,"sma_60":183.32,"sma_120":172.21},{"date":"2026-07-17","open":204.63,"high":209.99,"low":202.62,"close":205.5,"volume":112568,"rsi_14":64.16,"sma_20":197.26,"sma_60":183.88,"sma_120":172.46},{"date":"2026-07-20","open":206.43,"high":209.5,"low":206.02,"close":206.04,"volume":118136,"rsi_14":65.79,"sma_20":198.39,"sma_60":184.43,"sma_120":172.71},{"date":"2026-07-21","open":206.34,"high":208.14,"low":201.85,"close":207.71,"volume":117258,"rsi_14":62.46,"sma_20":199.62,"sma_60":185.0,"sma_120":172.95},{"date":"2026-07-22","open":207.54,"high":208.78,"low":205.64,"close":207.98,"volume":97725,"rsi_14":58.08,"sma_20":200.56,"sma_60":185.58,"sma_120":173.21},{"date":"2026-07-23","open":206.75,"high":206.75,"low":204.35,"close":205.47,"volume":151935,"rsi_14":58.01,"sma_20":201.21,"sma_60":186.09,"sma_120":173.47},{"date":"2026-07-24","open":207.62,"high":210.3,"low":204.84,"close":209.51,"volume":79958,"rsi_14":62.19,"sma_20":201.99,"sma_60":186.66,"sma_120":173.74},{"date":"2026-07-27","open":211.64,"high":214.88,"low":208.98,"close":208.99,"volume":84954,"rsi_14":62.75,"sma_20":202.71,"sma_60":187.27,"sma_120":174.03},{"date":"2026-07-28","open":211.44,"high":213.71,"low":206.0,"close":212.64,"volume":116521,"rsi_14":70.83,"sma_20":203.62,"sma_60":187.92,"sma_120":174.36},{"date":"2026-07-29","open":211.56,"high":216.43,"low":211.56,"close":213.67,"volume":120127,"rsi_14":69.88,"sma_20":204.33,"sma_60":188.57,"sma_120":174.75},{"date":"2026-07-30","open":212.6,"high":221.22,"low":209.69,"close":220.3,"volume":141374,"rsi_14":73.19,"sma_20":205.21,"sma_60":189.4,"sma_120":175.19},{"date":"2026-07-31","open":220.35,"high":228.38,"low":215.51,"close":227.6,"volume":223050,"rsi_14":77.4,"sma_20":206.54,"sma_60":190.34,"sma_120":175.67},{"date":"2026-08-03","open":231.12,"high":248.28,"low":231.12,"close":237.96,"volume":194265,"rsi_14":87.43,"sma_20":208.38,"sma_60":191.32,"sma_120":176.08},{"date":"2026-08-04","open":235.61,"high":244.67,"low":235.12,"close":241.74,"volume":130423,"rsi_14":92.93,"sma_20":210.46,"sma_60":192.31,"sma_120":176.57},{"date":"2026-08-05","open":240.99,"high":241.82,"low":234.75,"close":237.32,"volume":91120,"rsi_14":83.15,"sma_20":212.45,"sma_60":193.25,"sma_120":177.07},{"date":"2026-08-06","open":237.5,"high":238.94,"low":235.31,"close":236.92,"volume":82877,"rsi_14":83.11,"sma_20":214.28,"sma_60":194.24,"sma_120":177.55},{"date":"2026-08-07","open":233.07,"high":239.54,"low":232.77,"close":235.54,"volume":88041,"rsi_14":80.67,"sma_20":215.94,"sma_60":195.2,"sma_120":178.06},{"date":"2026-08-10","open":233.36,"high":236.5,"low":232.19,"close":233.61,"volume":61354,"rsi_14":77.09,"sma_20":217.49,"sma_60":196.24,"sma_120":178.55},{"date":"2026-08-11","open":233.59,"high":238.02,"low":233.59,"close":234.68,"volume":99880,"rsi_14":77.23,"sma_20":219.28,"sma_60":197.22,"sma_120":179.05},{"date":"2026-08-12","open":236.57,"high":238.8,"low":235.78,"close":238.05,"volume":60489,"rsi_14":82.66,"sma_20":221.37,"sma_60":198.3,"sma_120":179.58},{"date":"2026-08-13","open":239.95,"high":240.49,"low":230.79,"close":231.66,"volume":93563},{"date":"2026-08-14","open":232.29,"high":233.46,"low":227.82,"close":232.7,"volume":70976,"rsi_14":72.47,"sma_20":224.0,"sma_60":200.27,"sma_120":180.91},{"date":"2026-08-17","open":231.06,"high":234.37,"low":228.69,"close":231.72,"volume":68207,"rsi_14":68.83,"sma_20":225.28,"sma_60":201.21,"sma_120":181.52},{"date":"2026-08-18","open":231.6,"high":233.85,"low":229.07,"close":229.13,"volume":72768,"rsi_14":65.3,"sma_20":226.37,"sma_60":202.08,"sma_120":182.1},{"date":"2026-08-19","open":227.49,"high":231.25,"low":226.54,"close":226.93,"volume":68084,"rsi_14":57.02,"sma_20":227.31,"sma_60":202.9,"sma_120":182.64},{"date":"2026-08-20","open":225.55,"high":230.24,"low":219.03,"close":220.85,"volume":112645,"rsi_14":42.12,"sma_20":228.05,"sma_60":203.59,"sma_120":183.16},{"date":"2026-08-21","open":221.83,"high":222.91,"low":219.25,"close":220.84,"volume":102610,"rsi_14":25.97,"sma_20":228.64,"sma_60":204.31,"sma_120":183.68},{"date":"2026-08-24","open":221.81,"high":227.53,"low":218.61,"close":219.71,"volume":105126,"rsi_14":16.72,"sma_20":229.19,"sma_60":204.99,"sma_120":184.18},{"date":"2026-08-25","open":221.7,"high":221.8,"low":216.87,"close":219.11,"volume":77461},{"date":"2026-08-26","open":220.48,"high":220.48,"low":217.86,"close":218.14,"volume":104361,"rsi_14":18.43,"sma_20":229.73,"sma_60":206.34,"sma_120":185.14},{"date":"2026-08-27","open":219.99,"high":222.94,"low":217.0,"close":222.64,"volume":96775,"rsi_14":30.37,"sma_20":229.84,"sma_60":207.03,"sma_120":185.65},{"date":"2026-08-28","open":223.74,"high":226.07,"low":221.1,"close":221.43,"volume":98336,"rsi_14":31.05,"sma_20":229.53,"sma_60":207.81,"sma_120":186.15},{"date":"2026-08-31","open":221.46,"high":222.68,"low":219.32,"close":219.9,"volume":64282,"rsi_14":27.26,"sma_20":228.63,"sma_60":208.44,"sma_120":186.64},{"date":"2026-09-01","open":218.97,"high":222.68,"low":217.0,"close":219.85,"volume":86121,"rsi_14":19.37,"sma_20":227.55,"sma_60":209.09,"sma_120":187.17},{"date":"2026-09-02","open":221.39,"high":224.84,"low":221.39,"close":222.63,"volume":85624,"rsi_14":32.41,"sma_20":226.8,"sma_60":209.77,"sma_120":187.76},{"date":"2026-09-03","open":221.43,"high":228.22,"low":221.43,"close":226.17,"volume":71313,"rsi_14":38.41,"sma_20":226.26,"sma_60":210.64,"sma_120":188.39},{"date":"2026-09-04","open":225.79,"high":228.66,"low":223.95,"close":227.78,"volume":90992,"rsi_14":42.98,"sma_20":225.87,"sma_60":211.44,"sma_120":189.03},{"date":"2026-09-08","open":228.72,"high":228.72,"low":222.87,"close":226.09,"volume":112219},{"date":"2026-09-09","open":225.33,"high":227.5,"low":223.39,"close":224.45,"volume":106498,"rsi_14":45.46,"sma_20":224.99,"sma_60":212.89,"sma_120":190.39},{"date":"2026-09-10","open":224.34,"high":225.78,"low":221.49,"close":224.6,"volume":113014},{"date":"2026-09-11","open":227.17,"high":229.88,"low":224.52,"close":225.51,"volume":66621,"rsi_14":60.47,"sma_20":224.01,"sma_60":214.27,"sma_120":191.81},{"date":"2026-09-14","open":224.9,"high":226.47,"low":223.57,"close":225.21,"volume":130676,"rsi_14":62.8,"sma_20":223.63,"sma_60":214.97,"sma_120":192.5},{"date":"2026-09-15","open":223.33,"high":225.48,"low":219.34,"close":224.48,"volume":107286,"rsi_14":62.42,"sma_20":223.27,"sma_60":215.65,"sma_120":193.17},{"date":"2026-09-16","open":222.93,"high":224.9,"low":216.27,"close":220.65,"volume":134638},{"date":"2026-09-17","open":222.25,"high":225.51,"low":221.51,"close":223.29,"volume":156413,"rsi_14":51.52,"sma_20":222.67,"sma_60":216.84,"sma_120":194.46},{"date":"2026-09-18","open":223.23,"high":223.23,"low":219.6,"close":220.94,"volume":325553,"rsi_14":48.97,"sma_20":222.67,"sma_60":217.31,"sma_120":195.12},{"date":"2026-09-21","open":221.4,"high":223.47,"low":218.26,"close":218.97,"volume":76569},{"date":"2026-09-22","open":221.24,"high":223.7,"low":218.16,"close":218.83,"volume":75866,"rsi_14":48.14,"sma_20":222.54,"sma_60":218.14,"sma_120":196.33},{"date":"2026-09-23","open":218.11,"high":218.97,"low":215.96,"close":217.17,"volume":84546,"rsi_14":37.85,"sma_20":222.43,"sma_60":218.52,"sma_120":196.9},{"date":"2026-09-24","open":216.95,"high":219.74,"low":215.65,"close":218.79,"volume":143771,"rsi_14":31.66,"sma_20":222.45,"sma_60":218.84,"sma_120":197.47},{"date":"2026-09-25","open":220.5,"high":220.5,"low":213.54,"close":214.01,"volume":153416,"rsi_14":21.79,"sma_20":222.04,"sma_60":219.03,"sma_120":197.98},{"date":"2026-09-28","open":213.96,"high":217.58,"low":211.83,"close":215.71,"volume":84145},{"date":"2026-09-29","open":216.88,"high":217.52,"low":211.29,"close":212.22,"volume":115270,"rsi_14":26.72,"sma_20":221.37,"sma_60":219.46,"sma_120":198.99},{"date":"2026-09-30","open":210.62,"high":213.86,"low":206.44,"close":206.92,"volume":115055,"rsi_14":21.87,"sma_20":220.72,"sma_60":219.57,"sma_120":199.4},{"date":"2026-10-01","open":206.33,"high":209.44,"low":203.38,"close":209.19,"volume":97863},{"date":"2026-10-02","open":211.4,"high":216.09,"low":211.0,"close":214.79,"volume":115816,"rsi_14":36.32,"sma_20":219.48,"sma_60":220.01,"sma_120":200.27},{"date":"2026-10-05","open":215.67,"high":216.86,"low":214.12,"close":214.46,"volume":100100,"rsi_14":36.6,"sma_20":218.81,"sma_60":220.21,"sma_120":200.7},{"date":"2026-10-06","open":217.45,"high":219.16,"low":213.59,"close":213.92,"volume":156462,"rsi_14":40.22,"sma_20":218.21,"sma_60":220.4,"sma_120":201.1},{"date":"2026-10-07","open":212.5,"high":212.58,"low":207.72,"close":208.58,"volume":138920},{"date":"2026-10-08","open":208.66,"high":208.88,"low":203.01,"close":207.44,"volume":125164,"rsi_14":31.45,"sma_20":216.57,"sma_60":220.75,"sma_120":201.77},{"date":"2026-10-09","open":207.54,"high":208.85,"low":203.75,"close":203.9,"volume":109409,"rsi_14":29.88,"sma_20":215.47,"sma_60":220.71,"sma_120":202.01},{"date":"2026-10-12","open":204.23,"high":207.71,"low":202.81,"close":203.16,"volume":100910,"rsi_14":29.42,"sma_20":214.37,"sma_60":220.67,"sma_120":202.28},{"date":"2026-10-13","open":204.7,"high":205.38,"low":200.64,"close":204.23,"volume":84649,"rsi_14":33.61,"sma_20":213.38,"sma_60":220.65,"sma_120":202.54},{"date":"2026-10-14","open":201.12,"high":204.2,"low":200.83,"close":203.82,"volume":130900,"rsi_14":29.56,"sma_20":212.53,"sma_60":220.58,"sma_120":202.79},{"date":"2026-10-15","open":205.71,"high":208.36,"low":204.9,"close":206.22,"volume":101193,"rsi_14":38.28,"sma_20":211.66,"sma_60":220.54,"sma_120":203.06},{"date":"2026-10-16","open":204.46,"high":207.5,"low":201.78,"close":203.97,"volume":84421,"rsi_14":33.33,"sma_20":210.83,"sma_60":220.53,"sma_120":203.31},{"date":"2026-10-19","open":203.04,"high":203.85,"low":197.82,"close":199.31,"volume":96003,"rsi_14":32.06,"sma_20":209.84,"sma_60":220.35,"sma_120":203.51},{"date":"2026-10-20","open":199.08,"high":204.9,"low":199.08,"close":200.82,"volume":193685,"rsi_14":41.08,"sma_20":208.95,"sma_60":220.22,"sma_120":203.75},{"date":"2026-10-21","open":203.04,"high":203.04,"low":199.34,"close":199.47,"volume":122948,"rsi_14":34.33,"sma_20":208.05,"sma_60":220.0,"sma_120":203.96},{"date":"2026-10-22","open":199.23,"high":203.02,"low":199.23,"close":201.42,"volume":88805,"rsi_14":25.22,"sma_20":207.17,"sma_60":219.79,"sma_120":204.18},{"date":"2026-10-23","open":199.45,"high":200.93,"low":198.57,"close":199.64,"volume":69260,"rsi_14":24.4,"sma_20":206.47,"sma_60":219.45,"sma_120":204.43}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.66,"pbr":1.04,"ttm_eps":null,"close":169.3563},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.92,"pbr":1.12,"ttm_eps":null,"close":176.8421},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.06,"pbr":1.16,"ttm_eps":null,"close":187.09},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":11.3,"pbr":1.09,"ttm_eps":null,"close":179.5342},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.31,"pbr":1.12,"ttm_eps":null,"close":187.5306},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.66,"pbr":0.9,"ttm_eps":null,"close":163.3954},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.37,"pbr":0.93,"ttm_eps":null,"close":172.2123},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.57,"pbr":0.79,"ttm_eps":null,"close":147.0674},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.92,"pbr":1.0,"ttm_eps":null,"close":199.27}],"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":"Federal Agricultural Mortgage Corporation","phase":"above-fold","symbol_resolved":true}