{"status":"ok","report":{"price_analysis":{"current":284.75,"change_1d":-1.4,"change_7d":1.5,"change_30d":0.5,"high_30d":289.58,"low_30d":260.64,"position_in_range":83.0,"support":263.53,"resistance":286.69},"summary":"Assurant Inc(AIZ)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 141.10억. 현재가 $284.77, 전일 대비 -1.4%, 30일 +0.5%. PER 12.0배 / ROE 4.9%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.0배입니다. ROE 4.9%입니다. 시가총액 141.10억. 매출 134.56억, 영업이익 13.27억.","grade":"C","comment":"PER 12.02배, ROE 4.9%","per":12.01,"pbr":1.94,"roe":4.9,"eps":23.7,"revenue":13456200000.0,"operating_income":1327200000.0,"net_income":1063500000.0,"market_cap":14108679100,"profit_margin":7.9,"roa":0.83,"operating_margin":9.86,"gross_margin":78.34,"debt_ratio":0.362108266780367,"total_assets":36081400000.0,"total_equity":6097900000.0,"total_debt":2208100000.0,"dividend_yield":1.28,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 67.2로 강세 구간입니다. MACD(2.83)가 시그널선(0.68)을 상회합니다(골든크로스). SMA20 274, SMA60 279 — 혼조세입니다. 볼린저밴드 257~290 (현재 위치 84%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 67","rsi_14":67.24915445321304,"macd":2.8342662636445652,"macd_signal":0.6794565332414009,"sma_20":273.5455,"sma_60":279.3123333333333,"bb_upper":290.12883075711875,"bb_lower":256.96216924288126,"atr_14":5.3572714285714245},"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 12.02x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":60,"summary":"매출 +1.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.0,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":12.3,"unit":"%","percentile":69,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.9%","metrics":[{"name":"ROE","value":4.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":63,"summary":"RSI 67","metrics":[{"name":"RSI (14)","value":67.2,"unit":"","percentile":67,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.5,"unit":"%","percentile":52,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":60,"summary":"유동비율 0.1x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":0.08,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.08,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":46.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.18,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.02x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +1.0%"},"profitability":{"grade":"C","reason":"ROE 4.9%"},"momentum":{"grade":"C","reason":"RSI 67"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.9,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":15.98,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.36,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.36,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":78.34,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":9.86,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.9,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.01,"current_pbr":1.94,"per_5y_high":13.49,"per_5y_low":9.66,"per_5y_avg":11.67,"per_percentile":66.7,"pbr_5y_high":1.82,"pbr_5y_low":1.34,"pbr_5y_avg":1.58,"pbr_percentile":100.0,"per_5y_median":11.95,"pbr_5y_median":1.54,"history":[{"quarter":"2024-Q2","per":10.11,"pbr":1.34},{"quarter":"2024-Q3","per":12.69,"pbr":1.53},{"quarter":"2024-Q4","per":12.62,"pbr":1.7},{"quarter":"2025-Q1","per":13.49,"pbr":1.63},{"quarter":"2025-Q2","per":11.95,"pbr":1.47},{"quarter":"2025-Q3","per":11.23,"pbr":1.54},{"quarter":"2025-Q4","per":12.02,"pbr":1.69},{"quarter":"2026-Q1","per":9.66,"pbr":1.53},{"quarter":"2026-Q2","per":11.3,"pbr":1.82},{"quarter":"현재","per":12.01,"pbr":1.94}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":161.3408,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":193.6982,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":208.4291,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":205.8021,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":194.5378,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":213.4879,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":238.3161,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":216.3765,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":267.6942,"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":"INSURANCE - PROPERTY & CASUALTY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.11,"eps":15.953,"close":161.34,"source":"reported"},{"date":"2024-07","per":10.64,"eps":15.953,"close":169.71,"source":"reported"},{"date":"2024-08","per":11.94,"eps":15.953,"close":190.55,"source":"reported"},{"date":"2024-09","per":12.69,"eps":15.2671,"close":193.7,"source":"reported"},{"date":"2024-10","per":12.23,"eps":15.2671,"close":186.72,"source":"reported"},{"date":"2024-11","per":14.49,"eps":15.2671,"close":221.21,"source":"reported"},{"date":"2024-12","per":12.62,"eps":16.5186,"close":208.43,"source":"reported"},{"date":"2025-01","per":12.73,"eps":16.5186,"close":210.35,"source":"reported"},{"date":"2025-02","per":12.35,"eps":16.5186,"close":203.98,"source":"reported"},{"date":"2025-03","per":13.49,"eps":15.26,"close":205.8,"source":"reported"},{"date":"2025-04","per":12.39,"eps":15.26,"close":189.11,"source":"reported"},{"date":"2025-05","per":13.05,"eps":15.26,"close":199.16,"source":"reported"},{"date":"2025-06","per":11.95,"eps":16.28,"close":194.54,"source":"reported"},{"date":"2025-07","per":11.3,"eps":16.28,"close":183.92,"source":"reported"},{"date":"2025-08","per":13.01,"eps":16.28,"close":211.72,"source":"reported"},{"date":"2025-09","per":11.23,"eps":19.01,"close":213.49,"source":"reported"},{"date":"2025-10","per":10.98,"eps":19.01,"close":208.68,"source":"reported"},{"date":"2025-11","per":11.83,"eps":19.01,"close":224.88,"source":"reported"},{"date":"2025-12","per":12.02,"eps":19.83,"close":238.32,"source":"reported"},{"date":"2026-01","per":11.88,"eps":19.83,"close":235.62,"source":"reported"},{"date":"2026-02","per":11.5,"eps":19.83,"close":228.08,"source":"reported"},{"date":"2026-03","per":9.66,"eps":22.39,"close":216.38,"source":"reported"},{"date":"2026-04","per":10.48,"eps":22.39,"close":234.72,"source":"reported"},{"date":"2026-05","per":11.04,"eps":22.39,"close":247.23,"source":"reported"},{"date":"2026-06","per":11.3,"eps":23.7,"close":267.69,"source":"reported"},{"date":"2026-07","per":11.74,"eps":23.7,"close":278.32,"source":"reported"},{"date":"2026-08","per":11.89,"eps":23.7,"close":281.86,"source":"reported"},{"date":"2026-09","per":11.12,"eps":23.7,"close":263.5,"source":"reported"},{"date":"2026-10","per":12.02,"eps":23.7,"close":284.77,"source":"reported"}],"trailing_per_history_meta":{"avg":11.85,"std":1.01,"upper_1sd":12.86,"lower_1sd":10.84,"current":12.02,"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":1.28,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 15%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":15.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.08,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.28,"summary":"배당수익률 1.28%","metrics":[{"name":"배당수익률","value":1.28,"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":"12.0배"},{"label":"PBR","value":"1.9배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"4.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T04:15:40.395568+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.04896767739713672,"dividend_yield":null,"eps":6.41,"revenue":3454200000.0,"operating_income":376900000.0,"net_income":298600000.0,"market_cap":null,"profit_margin":0.08644548665392855,"operating_margin":0.10911354293324069,"roa":0.008275732094652646,"gross_margin":0.7833651786231255,"total_equity":6097900000.0,"total_assets":36081400000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.046699833032337205,"dividend_yield":null,"eps":5.95,"revenue":3420100000.0,"operating_income":335600000.0,"net_income":274100000.0,"market_cap":null,"profit_margin":0.0801438554428233,"operating_margin":0.09812578579573697,"roa":0.007663167312020353,"gross_margin":0.7751235343995789,"total_equity":5869400000.0,"total_assets":35768500000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.038354111315484704,"dividend_yield":null,"eps":5.61,"revenue":3350400000.0,"operating_income":283500000.0,"net_income":225200000.0,"market_cap":null,"profit_margin":0.06721585482330468,"operating_margin":0.08461676217765043,"roa":0.006205634672192584,"gross_margin":0.7859957020057307,"total_equity":5871600000.0,"total_assets":36289600000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04612312234088738,"dividend_yield":null,"eps":5.73,"revenue":3231500000.0,"operating_income":331200000.0,"net_income":265600000.0,"market_cap":null,"profit_margin":0.08219093300324927,"operating_margin":0.10249110320284698,"roa":0.007422705766290966,"gross_margin":0.7804115735726442,"total_equity":5758500000.0,"total_assets":35782100000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04279348913340002,"dividend_yield":null,"eps":5.1,"revenue":3158400000.0,"operating_income":289000000.0,"net_income":235300000.0,"market_cap":null,"profit_margin":0.07449974670719352,"operating_margin":0.09150202634245187,"roa":0.006623336776830425,"gross_margin":0.7715615501519757,"total_equity":5498500000.0,"total_assets":35525900000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.028008100569332468,"dividend_yield":null,"eps":3.39,"revenue":3074000000.0,"operating_income":183700000.0,"net_income":146600000.0,"market_cap":null,"profit_margin":0.04769030579050097,"operating_margin":0.059759271307742355,"roa":0.004189960101062066,"gross_margin":0.7463565387117762,"total_equity":5234200000.0,"total_assets":34988400000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03941880274932931,"dividend_yield":null,"eps":4.79,"revenue":3104800000.0,"operating_income":250000000.0,"net_income":201300000.0,"market_cap":null,"profit_margin":0.0648350940479258,"operating_margin":0.08052048441123422,"roa":0.0057480454361147435,"gross_margin":0.7840440608090699,"total_equity":5106700000.0,"total_assets":35020600000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.025460011797613837,"dividend_yield":null,"eps":3.0,"revenue":2967700000.0,"operating_income":151500000.0,"net_income":133800000.0,"market_cap":null,"profit_margin":0.04508541968527816,"operating_margin":0.051049634397007784,"roa":0.003786903201886093,"gross_margin":0.7382484752501938,"total_equity":5255300000.0,"total_assets":35332300000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03770757148851987,"dividend_yield":null,"eps":4.08,"revenue":2924900000.0,"operating_income":232900000.0,"net_income":188700000.0,"market_cap":null,"profit_margin":0.06451502615474033,"operating_margin":0.07962665390269753,"roa":0.005587303467266751,"gross_margin":0.762008957571199,"total_equity":5004300000.0,"total_assets":33773000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":4.648606200065158,"revenue":2880100000.0,"operating_income":292900000.0,"net_income":236400000.0,"market_cap":null,"profit_margin":0.0820804833165515,"operating_margin":0.10169785771327385,"roa":null,"gross_margin":0.7836533453699525,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.037945732404615864,"dividend_yield":null,"eps":3.538516531278522,"revenue":2983100000.0,"operating_income":226600000.0,"net_income":182500000.0,"market_cap":null,"profit_margin":0.061177969226643425,"operating_margin":0.07596124836579397,"roa":0.005425863381219674,"gross_margin":0.799168650062016,"total_equity":4809500000.0,"total_assets":33635200000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04233287311272436,"dividend_yield":null,"eps":3.685873932033134,"revenue":2774100000.0,"operating_income":228800000.0,"net_income":190100000.0,"market_cap":null,"profit_margin":0.06852672938971198,"operating_margin":0.08247719981255182,"roa":0.005724386307243863,"gross_margin":0.7676363505280992,"total_equity":4490600000.0,"total_assets":33208800000.0}],"current_price":284.75,"change_pct":-1.42,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":82.89},{"date":"2016-10-25","close":82.25},{"date":"2016-10-26","close":81.93},{"date":"2016-10-27","close":80.17},{"date":"2016-10-28","close":79.98},{"date":"2016-10-31","close":80.52},{"date":"2016-11-01","close":79.36},{"date":"2016-11-02","close":78.72},{"date":"2016-11-03","close":80.38},{"date":"2016-11-04","close":79.73},{"date":"2016-11-07","close":79.98},{"date":"2016-11-08","close":80.09},{"date":"2016-11-09","close":82.02},{"date":"2016-11-10","close":83.49},{"date":"2016-11-11","close":82.99},{"date":"2016-11-14","close":86.01},{"date":"2016-11-15","close":86.0},{"date":"2016-11-16","close":86.35},{"date":"2016-11-17","close":86.32},{"date":"2016-11-18","close":85.79},{"date":"2016-11-21","close":85.74},{"date":"2016-11-22","close":85.56},{"date":"2016-11-23","close":86.19},{"date":"2016-11-25","close":86.41},{"date":"2016-11-28","close":85.9},{"date":"2016-11-29","close":86.07},{"date":"2016-11-30","close":86.34},{"date":"2016-12-01","close":86.78},{"date":"2016-12-02","close":86.1},{"date":"2016-12-05","close":86.66},{"date":"2016-12-06","close":88.89},{"date":"2016-12-07","close":90.24},{"date":"2016-12-08","close":93.51},{"date":"2016-12-09","close":92.16},{"date":"2016-12-12","close":92.14},{"date":"2016-12-13","close":92.06},{"date":"2016-12-14","close":92.13},{"date":"2016-12-15","close":92.47},{"date":"2016-12-16","close":91.34},{"date":"2016-12-19","close":92.41},{"date":"2016-12-20","close":92.3},{"date":"2016-12-21","close":92.32},{"date":"2016-12-22","close":93.19},{"date":"2016-12-23","close":93.28},{"date":"2016-12-27","close":93.74},{"date":"2016-12-28","close":93.19},{"date":"2016-12-29","close":92.67},{"date":"2016-12-30","close":92.86},{"date":"2017-01-03","close":94.12},{"date":"2017-01-04","close":95.09},{"date":"2017-01-05","close":95.13},{"date":"2017-01-06","close":95.98},{"date":"2017-01-09","close":94.11},{"date":"2017-01-10","close":94.2},{"date":"2017-01-11","close":94.8},{"date":"2017-01-12","close":94.83},{"date":"2017-01-13","close":94.83},{"date":"2017-01-17","close":94.71},{"date":"2017-01-18","close":95.12},{"date":"2017-01-19","close":95.65},{"date":"2017-01-20","close":96.15},{"date":"2017-01-23","close":95.97},{"date":"2017-01-24","close":96.74},{"date":"2017-01-25","close":98.03},{"date":"2017-01-26","close":98.88},{"date":"2017-01-27","close":97.88},{"date":"2017-01-30","close":96.96},{"date":"2017-01-31","close":97.13},{"date":"2017-02-01","close":97.36},{"date":"2017-02-02","close":97.34},{"date":"2017-02-03","close":98.01},{"date":"2017-02-06","close":97.39},{"date":"2017-02-07","close":97.0},{"date":"2017-02-08","close":90.45},{"date":"2017-02-09","close":91.36},{"date":"2017-02-10","close":92.93},{"date":"2017-02-13","close":94.32},{"date":"2017-02-14","close":95.25},{"date":"2017-02-15","close":96.25},{"date":"2017-02-16","close":96.52},{"date":"2017-02-17","close":96.75},{"date":"2017-02-21","close":98.04},{"date":"2017-02-22","close":98.39},{"date":"2017-02-23","close":98.84},{"date":"2017-02-24","close":98.76},{"date":"2017-02-27","close":98.12},{"date":"2017-02-28","close":99.0},{"date":"2017-03-01","close":100.85},{"date":"2017-03-02","close":99.75},{"date":"2017-03-03","close":99.87},{"date":"2017-03-06","close":99.58},{"date":"2017-03-07","close":99.6},{"date":"2017-03-08","close":99.48},{"date":"2017-03-09","close":99.97},{"date":"2017-03-10","close":99.64},{"date":"2017-03-13","close":99.41},{"date":"2017-03-14","close":99.49},{"date":"2017-03-15","close":99.02},{"date":"2017-03-16","close":98.59},{"date":"2017-03-17","close":98.97},{"date":"2017-03-20","close":97.65},{"date":"2017-03-21","close":95.45},{"date":"2017-03-22","close":95.58},{"date":"2017-03-23","close":95.34},{"date":"2017-03-24","close":95.06},{"date":"2017-03-27","close":94.56},{"date":"2017-03-28","close":95.5},{"date":"2017-03-29","close":94.31},{"date":"2017-03-30","close":95.44},{"date":"2017-03-31","close":95.67},{"date":"2017-04-03","close":95.01},{"date":"2017-04-04","close":94.96},{"date":"2017-04-05","close":94.35},{"date":"2017-04-06","close":94.79},{"date":"2017-04-07","close":94.69},{"date":"2017-04-10","close":94.85},{"date":"2017-04-11","close":95.21},{"date":"2017-04-12","close":93.63},{"date":"2017-04-13","close":92.68},{"date":"2017-04-17","close":94.22},{"date":"2017-04-18","close":93.6},{"date":"2017-04-19","close":93.97},{"date":"2017-04-20","close":95.11},{"date":"2017-04-21","close":94.7},{"date":"2017-04-24","close":96.12},{"date":"2017-04-25","close":96.92},{"date":"2017-04-26","close":97.02},{"date":"2017-04-27","close":97.12},{"date":"2017-04-28","close":96.24},{"date":"2017-05-01","close":97.25},{"date":"2017-05-02","close":98.14},{"date":"2017-05-03","close":104.51},{"date":"2017-05-04","close":104.47},{"date":"2017-05-05","close":103.92},{"date":"2017-05-08","close":105.3},{"date":"2017-05-09","close":104.43},{"date":"2017-05-10","close":103.63},{"date":"2017-05-11","close":102.65},{"date":"2017-05-12","close":102.05},{"date":"2017-05-15","close":102.26},{"date":"2017-05-16","close":101.97},{"date":"2017-05-17","close":100.16},{"date":"2017-05-18","close":99.28},{"date":"2017-05-19","close":99.53},{"date":"2017-05-22","close":99.59},{"date":"2017-05-23","close":99.49},{"date":"2017-05-24","close":99.4},{"date":"2017-05-25","close":100.45},{"date":"2017-05-26","close":99.28},{"date":"2017-05-30","close":98.55},{"date":"2017-05-31","close":97.98},{"date":"2017-06-01","close":100.15},{"date":"2017-06-02","close":100.16},{"date":"2017-06-05","close":99.09},{"date":"2017-06-06","close":98.99},{"date":"2017-06-07","close":98.71},{"date":"2017-06-08","close":99.29},{"date":"2017-06-09","close":101.68},{"date":"2017-06-12","close":101.3},{"date":"2017-06-13","close":101.73},{"date":"2017-06-14","close":102.33},{"date":"2017-06-15","close":103.52},{"date":"2017-06-16","close":104.48},{"date":"2017-06-19","close":104.74},{"date":"2017-06-20","close":103.98},{"date":"2017-06-21","close":102.25},{"date":"2017-06-22","close":100.26},{"date":"2017-06-23","close":101.25},{"date":"2017-06-26","close":103.88},{"date":"2017-06-27","close":103.64},{"date":"2017-06-28","close":104.8},{"date":"2017-06-29","close":104.2},{"date":"2017-06-30","close":103.69},{"date":"2017-07-03","close":105.15},{"date":"2017-07-05","close":104.55},{"date":"2017-07-06","close":104.15},{"date":"2017-07-07","close":105.32},{"date":"2017-07-10","close":104.93},{"date":"2017-07-11","close":104.45},{"date":"2017-07-12","close":104.46},{"date":"2017-07-13","close":105.19},{"date":"2017-07-14","close":104.63},{"date":"2017-07-17","close":105.01},{"date":"2017-07-18","close":104.54},{"date":"2017-07-19","close":105.92},{"date":"2017-07-20","close":105.71},{"date":"2017-07-21","close":105.41},{"date":"2017-07-24","close":106.0},{"date":"2017-07-25","close":106.27},{"date":"2017-07-26","close":105.14},{"date":"2017-07-27","close":104.94},{"date":"2017-07-28","close":105.47},{"date":"2017-07-31","close":105.27},{"date":"2017-08-01","close":106.26},{"date":"2017-08-02","close":103.84},{"date":"2017-08-03","close":103.84},{"date":"2017-08-04","close":104.94},{"date":"2017-08-07","close":103.89},{"date":"2017-08-08","close":104.75},{"date":"2017-08-09","close":105.02},{"date":"2017-08-10","close":102.99},{"date":"2017-08-11","close":102.54},{"date":"2017-08-14","close":104.23},{"date":"2017-08-15","close":103.34},{"date":"2017-08-16","close":102.61},{"date":"2017-08-17","close":100.32},{"date":"2017-08-18","close":100.01},{"date":"2017-08-21","close":99.38},{"date":"2017-08-22","close":99.9},{"date":"2017-08-23","close":100.06},{"date":"2017-08-24","close":98.22},{"date":"2017-08-25","close":98.49},{"date":"2017-08-28","close":95.44},{"date":"2017-08-29","close":94.52},{"date":"2017-08-30","close":94.78},{"date":"2017-08-31","close":94.69},{"date":"2017-09-01","close":94.6},{"date":"2017-09-05","close":90.46},{"date":"2017-09-06","close":91.07},{"date":"2017-09-07","close":87.74},{"date":"2017-09-08","close":90.77},{"date":"2017-09-11","close":93.34},{"date":"2017-09-12","close":94.04},{"date":"2017-09-13","close":93.77},{"date":"2017-09-14","close":93.26},{"date":"2017-09-15","close":93.85},{"date":"2017-09-18","close":93.8},{"date":"2017-09-19","close":92.97},{"date":"2017-09-20","close":93.28},{"date":"2017-09-21","close":93.6},{"date":"2017-09-22","close":94.45},{"date":"2017-09-25","close":94.94},{"date":"2017-09-26","close":94.37},{"date":"2017-09-27","close":95.65},{"date":"2017-09-28","close":95.78},{"date":"2017-09-29","close":95.52},{"date":"2017-10-02","close":95.66},{"date":"2017-10-03","close":95.7},{"date":"2017-10-04","close":95.29},{"date":"2017-10-05","close":95.49},{"date":"2017-10-06","close":96.04},{"date":"2017-10-09","close":95.6},{"date":"2017-10-10","close":95.82},{"date":"2017-10-11","close":95.32},{"date":"2017-10-12","close":95.95},{"date":"2017-10-13","close":95.71},{"date":"2017-10-16","close":96.22},{"date":"2017-10-17","close":95.86},{"date":"2017-10-18","close":101.8},{"date":"2017-10-19","close":101.14},{"date":"2017-10-20","close":99.89},{"date":"2017-10-23","close":99.49},{"date":"2017-10-24","close":99.68},{"date":"2017-10-25","close":99.81},{"date":"2017-10-26","close":100.43},{"date":"2017-10-27","close":100.05},{"date":"2017-10-30","close":100.85},{"date":"2017-10-31","close":100.65},{"date":"2017-11-01","close":101.17},{"date":"2017-11-02","close":100.21},{"date":"2017-11-03","close":100.14},{"date":"2017-11-06","close":99.27},{"date":"2017-11-07","close":99.05},{"date":"2017-11-08","close":98.38},{"date":"2017-11-09","close":98.71},{"date":"2017-11-10","close":98.15},{"date":"2017-11-13","close":98.7},{"date":"2017-11-14","close":98.85},{"date":"2017-11-15","close":98.86},{"date":"2017-11-16","close":97.5},{"date":"2017-11-17","close":98.62},{"date":"2017-11-20","close":98.58},{"date":"2017-11-21","close":98.4},{"date":"2017-11-22","close":98.41},{"date":"2017-11-24","close":97.86},{"date":"2017-11-27","close":97.97},{"date":"2017-11-28","close":99.96},{"date":"2017-11-29","close":101.71},{"date":"2017-11-30","close":100.87},{"date":"2017-12-01","close":99.77},{"date":"2017-12-04","close":99.8},{"date":"2017-12-05","close":98.2},{"date":"2017-12-06","close":98.02},{"date":"2017-12-07","close":98.58},{"date":"2017-12-08","close":99.13},{"date":"2017-12-11","close":99.88},{"date":"2017-12-12","close":100.3},{"date":"2017-12-13","close":98.82},{"date":"2017-12-14","close":97.79},{"date":"2017-12-15","close":98.31},{"date":"2017-12-18","close":98.72},{"date":"2017-12-19","close":98.69},{"date":"2017-12-20","close":99.71},{"date":"2017-12-21","close":101.12},{"date":"2017-12-22","close":101.03},{"date":"2017-12-26","close":101.17},{"date":"2017-12-27","close":101.29},{"date":"2017-12-28","close":101.68},{"date":"2017-12-29","close":100.84},{"date":"2018-01-02","close":84.535},{"date":"2018-01-03","close":84.7735},{"date":"2018-01-04","close":85.2336},{"date":"2018-01-05","close":86.3069},{"date":"2018-01-08","close":84.9354},{"date":"2018-01-09","close":84.4328},{"date":"2018-01-10","close":82.2008},{"date":"2018-01-11","close":81.6044},{"date":"2018-01-12","close":81.2636},{"date":"2018-01-16","close":79.9858},{"date":"2018-01-17","close":80.7695},{"date":"2018-01-18","close":80.3095},{"date":"2018-01-19","close":80.1477},{"date":"2018-01-22","close":80.105},{"date":"2018-01-23","close":80.7355},{"date":"2018-01-24","close":81.4255},{"date":"2018-01-25","close":80.9569},{"date":"2018-01-26","close":81.3488},{"date":"2018-01-29","close":80.3777},{"date":"2018-01-30","close":78.4694},{"date":"2018-01-31","close":77.9327},{"date":"2018-02-01","close":79.2787},{"date":"2018-02-02","close":78.3331},{"date":"2018-02-05","close":75.1214},{"date":"2018-02-06","close":75.3854},{"date":"2018-02-07","close":75.3854},{"date":"2018-02-08","close":72.5486},{"date":"2018-02-09","close":74.9766},{"date":"2018-02-12","close":74.5591},{"date":"2018-02-13","close":75.2407},{"date":"2018-02-14","close":76.3652},{"date":"2018-02-15","close":76.7315},{"date":"2018-02-16","close":76.6037},{"date":"2018-02-20","close":75.4622},{"date":"2018-02-21","close":75.1895},{"date":"2018-02-22","close":74.8317},{"date":"2018-02-23","close":75.9292},{"date":"2018-02-26","close":75.8263},{"date":"2018-02-27","close":74.8917},{"date":"2018-02-28","close":73.2799},{"date":"2018-03-01","close":73.4685},{"date":"2018-03-02","close":74.1115},{"date":"2018-03-05","close":76.0149},{"date":"2018-03-06","close":76.958},{"date":"2018-03-07","close":76.375},{"date":"2018-03-08","close":75.7577},{"date":"2018-03-09","close":77.8582},{"date":"2018-03-12","close":76.3064},{"date":"2018-03-13","close":76.3922},{"date":"2018-03-14","close":75.4748},{"date":"2018-03-15","close":76.2035},{"date":"2018-03-16","close":77.1038},{"date":"2018-03-19","close":77.2753},{"date":"2018-03-20","close":77.9612},{"date":"2018-03-21","close":78.0297},{"date":"2018-03-22","close":76.718},{"date":"2018-03-23","close":75.0118},{"date":"2018-03-26","close":77.884},{"date":"2018-03-27","close":76.898},{"date":"2018-03-28","close":77.9612},{"date":"2018-03-29","close":78.3727},{"date":"2018-04-02","close":75.6034},{"date":"2018-04-03","close":77.1381},{"date":"2018-04-04","close":78.1755},{"date":"2018-04-05","close":78.7071},{"date":"2018-04-06","close":76.7694},{"date":"2018-04-09","close":76.9237},{"date":"2018-04-10","close":77.7897},{"date":"2018-04-11","close":77.6696},{"date":"2018-04-12","close":78.7071},{"date":"2018-04-13","close":78.4584},{"date":"2018-04-16","close":79.3072},{"date":"2018-04-17","close":79.6416},{"date":"2018-04-18","close":79.4873},{"date":"2018-04-19","close":79.393},{"date":"2018-04-20","close":80.0875},{"date":"2018-04-23","close":80.036},{"date":"2018-04-24","close":80.0446},{"date":"2018-04-25","close":80.0703},{"date":"2018-04-26","close":80.0875},{"date":"2018-04-27","close":80.5847},{"date":"2018-04-30","close":79.5816},{"date":"2018-05-01","close":78.7413},{"date":"2018-05-02","close":76.8551},{"date":"2018-05-03","close":75.9806},{"date":"2018-05-04","close":75.389},{"date":"2018-05-07","close":74.8403},{"date":"2018-05-08","close":74.1716},{"date":"2018-05-09","close":74.0687},{"date":"2018-05-10","close":75.0718},{"date":"2018-05-11","close":75.0804},{"date":"2018-05-14","close":74.8231},{"date":"2018-05-15","close":76.9152},{"date":"2018-05-16","close":80.5419},{"date":"2018-05-17","close":80.8419},{"date":"2018-05-18","close":82.2395},{"date":"2018-05-21","close":83.9799},{"date":"2018-05-22","close":82.3852},{"date":"2018-05-23","close":81.7507},{"date":"2018-05-24","close":83.2855},{"date":"2018-05-25","close":83.2165},{"date":"2018-05-29","close":82.1989},{"date":"2018-05-30","close":82.2592},{"date":"2018-05-31","close":80.5001},{"date":"2018-06-01","close":81.1123},{"date":"2018-06-04","close":81.2417},{"date":"2018-06-05","close":81.3021},{"date":"2018-06-06","close":82.3541},{"date":"2018-06-07","close":84.0788},{"date":"2018-06-08","close":84.7601},{"date":"2018-06-11","close":82.0264},{"date":"2018-06-12","close":82.7422},{"date":"2018-06-13","close":83.8115},{"date":"2018-06-14","close":82.5783},{"date":"2018-06-15","close":82.3455},{"date":"2018-06-18","close":82.1213},{"date":"2018-06-19","close":85.8897},{"date":"2018-06-20","close":87.3471},{"date":"2018-06-21","close":88.1318},{"date":"2018-06-22","close":88.2784},{"date":"2018-06-25","close":88.4682},{"date":"2018-06-26","close":87.3902},{"date":"2018-06-27","close":88.2526},{"date":"2018-06-28","close":90.4861},{"date":"2018-06-29","close":89.2443},{"date":"2018-07-02","close":89.5202},{"date":"2018-07-03","close":90.9862},{"date":"2018-07-05","close":90.5809},{"date":"2018-07-06","close":90.3049},{"date":"2018-07-09","close":91.7278},{"date":"2018-07-10","close":92.5126},{"date":"2018-07-11","close":93.2542},{"date":"2018-07-12","close":92.6764},{"date":"2018-07-13","close":93.1507},{"date":"2018-07-16","close":93.1162},{"date":"2018-07-17","close":92.8316},{"date":"2018-07-18","close":93.8665},{"date":"2018-07-19","close":92.3918},{"date":"2018-07-20","close":92.6764},{"date":"2018-07-23","close":92.6592},{"date":"2018-07-24","close":92.7109},{"date":"2018-07-25","close":93.1852},{"date":"2018-07-26","close":94.9875},{"date":"2018-07-27","close":94.151},{"date":"2018-07-30","close":94.6081},{"date":"2018-07-31","close":95.1169},{"date":"2018-08-01","close":94.2545},{"date":"2018-08-02","close":94.0045},{"date":"2018-08-03","close":93.2542},{"date":"2018-08-06","close":91.4346},{"date":"2018-08-07","close":91.8055},{"date":"2018-08-08","close":92.9178},{"date":"2018-08-09","close":91.3656},{"date":"2018-08-10","close":91.6502},{"date":"2018-08-13","close":92.1159},{"date":"2018-08-14","close":93.9182},{"date":"2018-08-15","close":92.8834},{"date":"2018-08-16","close":91.4519},{"date":"2018-08-17","close":90.7792},{"date":"2018-08-20","close":90.7016},{"date":"2018-08-21","close":90.9259},{"date":"2018-08-22","close":90.555},{"date":"2018-08-23","close":90.1325},{"date":"2018-08-24","close":90.7134},{"date":"2018-08-27","close":91.2509},{"date":"2018-08-28","close":90.4012},{"date":"2018-08-29","close":89.673},{"date":"2018-08-30","close":88.4245},{"date":"2018-08-31","close":89.1441},{"date":"2018-09-04","close":88.5719},{"date":"2018-09-05","close":89.0401},{"date":"2018-09-06","close":89.6036},{"date":"2018-09-07","close":90.1325},{"date":"2018-09-10","close":88.1471},{"date":"2018-09-11","close":87.913},{"date":"2018-09-12","close":87.2281},{"date":"2018-09-13","close":88.9187},{"date":"2018-09-14","close":90.0371},{"date":"2018-09-17","close":90.1238},{"date":"2018-09-18","close":91.1555},{"date":"2018-09-19","close":91.1122},{"date":"2018-09-20","close":91.563},{"date":"2018-09-21","close":91.2162},{"date":"2018-09-24","close":90.0805},{"date":"2018-09-25","close":90.0718},{"date":"2018-09-26","close":92.8549},{"date":"2018-09-27","close":92.1526},{"date":"2018-09-28","close":93.5918},{"date":"2018-10-01","close":92.7161},{"date":"2018-10-02","close":93.0716},{"date":"2018-10-03","close":93.3057},{"date":"2018-10-04","close":93.3837},{"date":"2018-10-05","close":93.7478},{"date":"2018-10-08","close":94.0166},{"date":"2018-10-09","close":93.9819},{"date":"2018-10-10","close":91.4677},{"date":"2018-10-11","close":89.4302},{"date":"2018-10-12","close":88.754},{"date":"2018-10-15","close":88.6933},{"date":"2018-10-16","close":90.3319},{"date":"2018-10-17","close":91.8058},{"date":"2018-10-18","close":92.3},{"date":"2018-10-19","close":92.0485},{"date":"2018-10-22","close":90.3666},{"date":"2018-10-23","close":86.5345},{"date":"2018-10-24","close":83.5087},{"date":"2018-10-25","close":83.4306},{"date":"2018-10-26","close":83.1012},{"date":"2018-10-29","close":82.5723},{"date":"2018-10-30","close":83.8988},{"date":"2018-10-31","close":84.2803},{"date":"2018-11-01","close":84.1849},{"date":"2018-11-02","close":83.7948},{"date":"2018-11-05","close":84.0722},{"date":"2018-11-06","close":85.0866},{"date":"2018-11-07","close":88.754},{"date":"2018-11-08","close":89.5603},{"date":"2018-11-09","close":90.8434},{"date":"2018-11-12","close":89.9331},{"date":"2018-11-13","close":89.4822},{"date":"2018-11-14","close":86.6385},{"date":"2018-11-15","close":86.6819},{"date":"2018-11-16","close":86.6125},{"date":"2018-11-19","close":86.153},{"date":"2018-11-20","close":84.1242},{"date":"2018-11-21","close":85.0779},{"date":"2018-11-23","close":84.9122},{"date":"2018-11-26","close":86.5347},{"date":"2018-11-27","close":85.4705},{"date":"2018-11-28","close":85.6536},{"date":"2018-11-29","close":85.3135},{"date":"2018-11-30","close":84.8249},{"date":"2018-12-03","close":84.8773},{"date":"2018-12-04","close":83.2286},{"date":"2018-12-06","close":80.4546},{"date":"2018-12-07","close":79.4078},{"date":"2018-12-10","close":79.0763},{"date":"2018-12-11","close":78.518},{"date":"2018-12-12","close":78.8495},{"date":"2018-12-13","close":78.4831},{"date":"2018-12-14","close":78.7361},{"date":"2018-12-17","close":78.5093},{"date":"2018-12-18","close":77.4887},{"date":"2018-12-19","close":77.1136},{"date":"2018-12-20","close":75.6394},{"date":"2018-12-21","close":74.4007},{"date":"2018-12-24","close":72.0977},{"date":"2018-12-26","close":75.9534},{"date":"2018-12-27","close":76.6949},{"date":"2018-12-28","close":76.9042},{"date":"2018-12-31","close":78.0208},{"date":"2019-01-02","close":78.5965},{"date":"2019-01-03","close":77.3404},{"date":"2019-01-04","close":78.9019},{"date":"2019-01-07","close":79.2159},{"date":"2019-01-08","close":79.3119},{"date":"2019-01-09","close":79.8004},{"date":"2019-01-10","close":80.6901},{"date":"2019-01-11","close":80.7599},{"date":"2019-01-14","close":81.6497},{"date":"2019-01-15","close":82.4348},{"date":"2019-01-16","close":82.3563},{"date":"2019-01-17","close":83.2635},{"date":"2019-01-18","close":84.0748},{"date":"2019-01-22","close":82.8797},{"date":"2019-01-23","close":83.3769},{"date":"2019-01-24","close":84.0486},{"date":"2019-01-25","close":83.0803},{"date":"2019-01-28","close":82.3912},{"date":"2019-01-29","close":82.8186},{"date":"2019-01-30","close":83.3769},{"date":"2019-01-31","close":84.0835},{"date":"2019-02-01","close":84.7639},{"date":"2019-02-04","close":85.4879},{"date":"2019-02-05","close":85.5577},{"date":"2019-02-06","close":85.4094},{"date":"2019-02-07","close":84.886},{"date":"2019-02-08","close":84.729},{"date":"2019-02-11","close":85.0605},{"date":"2019-02-12","close":86.1334},{"date":"2019-02-13","close":85.4094},{"date":"2019-02-14","close":84.729},{"date":"2019-02-15","close":85.6711},{"date":"2019-02-19","close":85.6973},{"date":"2019-02-20","close":86.212},{"date":"2019-02-21","close":85.6362},{"date":"2019-02-22","close":86.312},{"date":"2019-02-25","close":86.944},{"date":"2019-02-26","close":87.2687},{"date":"2019-02-27","close":88.5326},{"date":"2019-02-28","close":90.3933},{"date":"2019-03-01","close":91.4026},{"date":"2019-03-04","close":91.0867},{"date":"2019-03-05","close":90.5864},{"date":"2019-03-06","close":88.7959},{"date":"2019-03-07","close":88.0762},{"date":"2019-03-08","close":87.7339},{"date":"2019-03-11","close":88.4887},{"date":"2019-03-12","close":88.6555},{"date":"2019-03-13","close":88.8924},{"date":"2019-03-14","close":86.1891},{"date":"2019-03-15","close":86.6543},{"date":"2019-03-18","close":87.5057},{"date":"2019-03-19","close":85.1359},{"date":"2019-03-20","close":83.0119},{"date":"2019-03-21","close":84.1529},{"date":"2019-03-22","close":82.9944},{"date":"2019-03-25","close":82.9944},{"date":"2019-03-26","close":83.7053},{"date":"2019-03-27","close":83.3718},{"date":"2019-03-28","close":83.1787},{"date":"2019-03-29","close":83.3016},{"date":"2019-04-01","close":84.3899},{"date":"2019-04-02","close":83.7755},{"date":"2019-04-03","close":83.7755},{"date":"2019-04-04","close":84.1793},{"date":"2019-04-05","close":84.1441},{"date":"2019-04-08","close":83.7579},{"date":"2019-04-09","close":82.7749},{"date":"2019-04-10","close":82.9154},{"date":"2019-04-11","close":83.7667},{"date":"2019-04-12","close":84.1178},{"date":"2019-04-15","close":83.3279},{"date":"2019-04-16","close":83.5736},{"date":"2019-04-17","close":82.5555},{"date":"2019-04-18","close":81.827},{"date":"2019-04-22","close":80.7387},{"date":"2019-04-23","close":81.6778},{"date":"2019-04-24","close":81.4935},{"date":"2019-04-25","close":81.0195},{"date":"2019-04-26","close":82.0728},{"date":"2019-04-29","close":82.8101},{"date":"2019-04-30","close":83.3806},{"date":"2019-05-01","close":82.617},{"date":"2019-05-02","close":82.8715},{"date":"2019-05-03","close":83.0119},{"date":"2019-05-06","close":82.4677},{"date":"2019-05-07","close":84.4162},{"date":"2019-05-08","close":84.4426},{"date":"2019-05-09","close":83.9247},{"date":"2019-05-10","close":85.3115},{"date":"2019-05-13","close":83.0909},{"date":"2019-05-14","close":84.0564},{"date":"2019-05-15","close":83.9511},{"date":"2019-05-16","close":84.4426},{"date":"2019-05-17","close":83.1524},{"date":"2019-05-20","close":84.3285},{"date":"2019-05-21","close":87.4618},{"date":"2019-05-22","close":87.9972},{"date":"2019-05-23","close":87.9533},{"date":"2019-05-24","close":89.0482},{"date":"2019-05-28","close":88.8893},{"date":"2019-05-29","close":89.0835},{"date":"2019-05-30","close":89.004},{"date":"2019-05-31","close":88.2624},{"date":"2019-06-03","close":89.6839},{"date":"2019-06-04","close":91.5735},{"date":"2019-06-05","close":91.8472},{"date":"2019-06-06","close":92.1651},{"date":"2019-06-07","close":92.1298},{"date":"2019-06-10","close":91.3616},{"date":"2019-06-11","close":91.8296},{"date":"2019-06-12","close":91.8208},{"date":"2019-06-13","close":92.7567},{"date":"2019-06-14","close":93.7015},{"date":"2019-06-17","close":94.2754},{"date":"2019-06-18","close":94.8229},{"date":"2019-06-19","close":95.0172},{"date":"2019-06-20","close":95.1054},{"date":"2019-06-21","close":94.3814},{"date":"2019-06-24","close":93.4984},{"date":"2019-06-25","close":93.6044},{"date":"2019-06-26","close":90.7259},{"date":"2019-06-27","close":92.1475},{"date":"2019-06-28","close":93.9311},{"date":"2019-07-01","close":96.2356},{"date":"2019-07-02","close":96.0855},{"date":"2019-07-03","close":97.0744},{"date":"2019-07-05","close":97.2334},{"date":"2019-07-08","close":97.5513},{"date":"2019-07-09","close":97.7278},{"date":"2019-07-10","close":97.1363},{"date":"2019-07-11","close":97.2157},{"date":"2019-07-12","close":98.5314},{"date":"2019-07-15","close":99.0877},{"date":"2019-07-16","close":98.9464},{"date":"2019-07-17","close":98.6285},{"date":"2019-07-18","close":98.8757},{"date":"2019-07-19","close":98.1517},{"date":"2019-07-22","close":98.4872},{"date":"2019-07-23","close":99.3349},{"date":"2019-07-24","close":100.4827},{"date":"2019-07-25","close":100.0942},{"date":"2019-07-26","close":101.0302},{"date":"2019-07-29","close":100.1472},{"date":"2019-07-30","close":101.198},{"date":"2019-07-31","close":100.0942},{"date":"2019-08-01","close":98.6727},{"date":"2019-08-02","close":98.0811},{"date":"2019-08-05","close":95.4851},{"date":"2019-08-06","close":96.8007},{"date":"2019-08-07","close":104.0941},{"date":"2019-08-08","close":105.4804},{"date":"2019-08-09","close":105.8159},{"date":"2019-08-12","close":106.6283},{"date":"2019-08-13","close":108.1911},{"date":"2019-08-14","close":106.328},{"date":"2019-08-15","close":106.8578},{"date":"2019-08-16","close":109.9571},{"date":"2019-08-19","close":109.3037},{"date":"2019-08-20","close":108.3589},{"date":"2019-08-21","close":109.1977},{"date":"2019-08-22","close":109.2772},{"date":"2019-08-23","close":105.9677},{"date":"2019-08-26","close":108.1326},{"date":"2019-08-27","close":107.2365},{"date":"2019-08-28","close":107.405},{"date":"2019-08-29","close":108.1947},{"date":"2019-08-30","close":109.1352},{"date":"2019-09-03","close":109.3216},{"date":"2019-09-04","close":109.8451},{"date":"2019-09-05","close":109.8894},{"date":"2019-09-06","close":110.3863},{"date":"2019-09-09","close":110.5904},{"date":"2019-09-10","close":109.8007},{"date":"2019-09-11","close":110.4129},{"date":"2019-09-12","close":111.4422},{"date":"2019-09-13","close":110.9098},{"date":"2019-09-16","close":111.4422},{"date":"2019-09-17","close":112.711},{"date":"2019-09-18","close":113.128},{"date":"2019-09-19","close":112.0012},{"date":"2019-09-20","close":112.3649},{"date":"2019-09-23","close":111.6551},{"date":"2019-09-24","close":112.3383},{"date":"2019-09-25","close":112.4181},{"date":"2019-09-26","close":112.5069},{"date":"2019-09-27","close":111.3268},{"date":"2019-09-30","close":111.6374},{"date":"2019-10-01","close":109.8539},{"date":"2019-10-02","close":108.2746},{"date":"2019-10-03","close":109.7563},{"date":"2019-10-04","close":112.498},{"date":"2019-10-07","close":111.2292},{"date":"2019-10-08","close":109.4192},{"date":"2019-10-09","close":110.7324},{"date":"2019-10-10","close":111.3889},{"date":"2019-10-11","close":111.6019},{"date":"2019-10-14","close":111.5398},{"date":"2019-10-15","close":111.3179},{"date":"2019-10-16","close":111.3091},{"date":"2019-10-17","close":111.7439},{"date":"2019-10-18","close":111.5043},{"date":"2019-10-21","close":113.1813},{"date":"2019-10-22","close":112.01},{"date":"2019-10-23","close":112.2673},{"date":"2019-10-24","close":112.1165},{"date":"2019-10-25","close":111.4156},{"date":"2019-10-28","close":111.1848},{"date":"2019-10-29","close":112.1342},{"date":"2019-10-30","close":111.6817},{"date":"2019-10-31","close":111.8592},{"date":"2019-11-01","close":113.3055},{"date":"2019-11-04","close":112.3561},{"date":"2019-11-05","close":111.9568},{"date":"2019-11-06","close":113.1724},{"date":"2019-11-07","close":113.1102},{"date":"2019-11-08","close":115.4083},{"date":"2019-11-11","close":114.5299},{"date":"2019-11-12","close":115.8874},{"date":"2019-11-13","close":116.4997},{"date":"2019-11-14","close":117.1385},{"date":"2019-11-15","close":117.2006},{"date":"2019-11-18","close":117.7152},{"date":"2019-11-19","close":117.3692},{"date":"2019-11-20","close":117.5289},{"date":"2019-11-21","close":117.3781},{"date":"2019-11-22","close":117.5207},{"date":"2019-11-25","close":117.9041},{"date":"2019-11-26","close":119.063},{"date":"2019-11-27","close":118.8401},{"date":"2019-11-29","close":118.4568},{"date":"2019-12-02","close":117.4226},{"date":"2019-12-03","close":114.5609},{"date":"2019-12-04","close":115.0958},{"date":"2019-12-05","close":116.2637},{"date":"2019-12-06","close":117.3067},{"date":"2019-12-09","close":116.7272},{"date":"2019-12-10","close":115.9338},{"date":"2019-12-11","close":116.1388},{"date":"2019-12-12","close":116.2904},{"date":"2019-12-13","close":116.0319},{"date":"2019-12-16","close":116.2726},{"date":"2019-12-17","close":117.3959},{"date":"2019-12-18","close":117.387},{"date":"2019-12-19","close":117.3246},{"date":"2019-12-20","close":117.0214},{"date":"2019-12-23","close":114.0616},{"date":"2019-12-24","close":115.0333},{"date":"2019-12-26","close":115.069},{"date":"2019-12-27","close":115.595},{"date":"2019-12-30","close":116.6114},{"date":"2019-12-31","close":116.861},{"date":"2020-01-02","close":118.0021},{"date":"2020-01-03","close":118.5638},{"date":"2020-01-06","close":118.6708},{"date":"2020-01-07","close":117.8684},{"date":"2020-01-08","close":118.3142},{"date":"2020-01-09","close":120.0348},{"date":"2020-01-10","close":118.0735},{"date":"2020-01-13","close":118.1002},{"date":"2020-01-14","close":115.8981},{"date":"2020-01-15","close":116.549},{"date":"2020-01-16","close":117.2978},{"date":"2020-01-17","close":119.2592},{"date":"2020-01-21","close":117.2622},{"date":"2020-01-22","close":117.0482},{"date":"2020-01-23","close":116.1923},{"date":"2020-01-24","close":115.1671},{"date":"2020-01-27","close":114.1151},{"date":"2020-01-28","close":115.4435},{"date":"2020-01-29","close":116.0497},{"date":"2020-01-30","close":117.2443},{"date":"2020-01-31","close":116.3974},{"date":"2020-02-03","close":118.3498},{"date":"2020-02-04","close":119.7495},{"date":"2020-02-05","close":121.9872},{"date":"2020-02-06","close":121.5058},{"date":"2020-02-07","close":121.5682},{"date":"2020-02-10","close":122.2369},{"date":"2020-02-11","close":124.4657},{"date":"2020-02-12","close":121.8624},{"date":"2020-02-13","close":125.1165},{"date":"2020-02-14","close":127.06},{"date":"2020-02-18","close":126.4181},{"date":"2020-02-19","close":125.4196},{"date":"2020-02-20","close":126.2131},{"date":"2020-02-21","close":125.4608},{"date":"2020-02-24","close":122.8997},{"date":"2020-02-25","close":119.8729},{"date":"2020-02-26","close":118.6639},{"date":"2020-02-27","close":113.6312},{"date":"2020-02-28","close":107.9895},{"date":"2020-03-02","close":114.5266},{"date":"2020-03-03","close":110.3715},{"date":"2020-03-04","close":113.5954},{"date":"2020-03-05","close":108.1775},{"date":"2020-03-06","close":107.1835},{"date":"2020-03-09","close":97.6553},{"date":"2020-03-10","close":101.9895},{"date":"2020-03-11","close":97.0553},{"date":"2020-03-12","close":86.5152},{"date":"2020-03-13","close":93.6076},{"date":"2020-03-16","close":75.1332},{"date":"2020-03-17","close":82.8346},{"date":"2020-03-18","close":72.0079},{"date":"2020-03-19","close":74.7213},{"date":"2020-03-20","close":81.5361},{"date":"2020-03-23","close":83.4436},{"date":"2020-03-24","close":87.8674},{"date":"2020-03-25","close":89.2285},{"date":"2020-03-26","close":94.3419},{"date":"2020-03-27","close":93.7598},{"date":"2020-03-30","close":96.115},{"date":"2020-03-31","close":93.2136},{"date":"2020-04-01","close":91.4494},{"date":"2020-04-02","close":89.6047},{"date":"2020-04-03","close":88.4315},{"date":"2020-04-06","close":93.0703},{"date":"2020-04-07","close":93.2136},{"date":"2020-04-08","close":95.5687},{"date":"2020-04-09","close":100.6463},{"date":"2020-04-13","close":97.2254},{"date":"2020-04-14","close":96.4374},{"date":"2020-04-15","close":90.8136},{"date":"2020-04-16","close":90.0703},{"date":"2020-04-17","close":94.7538},{"date":"2020-04-20","close":92.2554},{"date":"2020-04-21","close":90.5807},{"date":"2020-04-22","close":92.2374},{"date":"2020-04-23","close":90.6703},{"date":"2020-04-24","close":93.715},{"date":"2020-04-27","close":97.0463},{"date":"2020-04-28","close":98.1299},{"date":"2020-04-29","close":98.2642},{"date":"2020-04-30","close":95.1389},{"date":"2020-05-01","close":91.6285},{"date":"2020-05-04","close":89.5509},{"date":"2020-05-05","close":91.4225},{"date":"2020-05-06","close":87.6883},{"date":"2020-05-07","close":88.2882},{"date":"2020-05-08","close":88.4763},{"date":"2020-05-11","close":88.1181},{"date":"2020-05-12","close":83.3719},{"date":"2020-05-13","close":78.5899},{"date":"2020-05-14","close":79.7451},{"date":"2020-05-15","close":81.5899},{"date":"2020-05-18","close":88.0196},{"date":"2020-05-19","close":87.742},{"date":"2020-05-20","close":90.3837},{"date":"2020-05-21","close":90.5181},{"date":"2020-05-22","close":91.3471},{"date":"2020-05-26","close":92.6627},{"date":"2020-05-27","close":94.0505},{"date":"2020-05-28","close":93.2575},{"date":"2020-05-29","close":92.4375},{"date":"2020-06-01","close":92.87},{"date":"2020-06-02","close":93.8432},{"date":"2020-06-03","close":97.6279},{"date":"2020-06-04","close":99.4752},{"date":"2020-06-05","close":103.5213},{"date":"2020-06-08","close":105.8012},{"date":"2020-06-09","close":105.1614},{"date":"2020-06-10","close":103.1248},{"date":"2020-06-11","close":94.447},{"date":"2020-06-12","close":96.4475},{"date":"2020-06-15","close":96.5286},{"date":"2020-06-16","close":97.7902},{"date":"2020-06-17","close":95.5554},{"date":"2020-06-18","close":96.4475},{"date":"2020-06-19","close":95.7716},{"date":"2020-06-22","close":94.7804},{"date":"2020-06-23","close":94.492},{"date":"2020-06-24","close":90.7253},{"date":"2020-06-25","close":90.3829},{"date":"2020-06-26","close":89.4007},{"date":"2020-06-29","close":90.6532},{"date":"2020-06-30","close":93.0773},{"date":"2020-07-01","close":91.0768},{"date":"2020-07-02","close":90.5631},{"date":"2020-07-06","close":92.1491},{"date":"2020-07-07","close":89.5899},{"date":"2020-07-08","close":90.7794},{"date":"2020-07-09","close":87.9138},{"date":"2020-07-10","close":90.446},{"date":"2020-07-13","close":90.2657},{"date":"2020-07-14","close":91.4913},{"date":"2020-07-15","close":93.5819},{"date":"2020-07-16","close":94.6813},{"date":"2020-07-17","close":93.8702},{"date":"2020-07-20","close":93.0052},{"date":"2020-07-21","close":94.3478},{"date":"2020-07-22","close":95.4562},{"date":"2020-07-23","close":96.7358},{"date":"2020-07-24","close":96.2312},{"date":"2020-07-27","close":95.222},{"date":"2020-07-28","close":95.5013},{"date":"2020-07-29","close":96.9431},{"date":"2020-07-30","close":94.8705},{"date":"2020-07-31","close":96.844},{"date":"2020-08-03","close":96.6818},{"date":"2020-08-04","close":96.5556},{"date":"2020-08-05","close":110.2167},{"date":"2020-08-06","close":107.1168},{"date":"2020-08-07","close":110.1265},{"date":"2020-08-10","close":111.9198},{"date":"2020-08-11","close":112.6046},{"date":"2020-08-12","close":112.1631},{"date":"2020-08-13","close":112.1361},{"date":"2020-08-14","close":112.7038},{"date":"2020-08-17","close":112.2532},{"date":"2020-08-18","close":111.3881},{"date":"2020-08-19","close":111.3251},{"date":"2020-08-20","close":109.9643},{"date":"2020-08-21","close":108.7118},{"date":"2020-08-24","close":111.4512},{"date":"2020-08-25","close":110.7033},{"date":"2020-08-26","close":109.676},{"date":"2020-08-27","close":111.4332},{"date":"2020-08-28","close":111.1162},{"date":"2020-08-31","close":110.1017},{"date":"2020-09-01","close":111.5419},{"date":"2020-09-02","close":112.3299},{"date":"2020-09-03","close":110.5003},{"date":"2020-09-04","close":111.1071},{"date":"2020-09-08","close":108.9696},{"date":"2020-09-09","close":109.9116},{"date":"2020-09-10","close":107.2034},{"date":"2020-09-11","close":107.5113},{"date":"2020-09-14","close":108.1907},{"date":"2020-09-15","close":106.2071},{"date":"2020-09-16","close":106.6328},{"date":"2020-09-17","close":108.2088},{"date":"2020-09-18","close":108.6254},{"date":"2020-09-21","close":108.7522},{"date":"2020-09-22","close":109.513},{"date":"2020-09-23","close":107.5385},{"date":"2020-09-24","close":106.7324},{"date":"2020-09-25","close":106.7143},{"date":"2020-09-28","close":108.7794},{"date":"2020-09-29","close":109.2232},{"date":"2020-09-30","close":109.8753},{"date":"2020-10-01","close":110.926},{"date":"2020-10-02","close":111.7955},{"date":"2020-10-05","close":113.5435},{"date":"2020-10-06","close":111.3154},{"date":"2020-10-07","close":112.1397},{"date":"2020-10-08","close":113.7881},{"date":"2020-10-09","close":113.7338},{"date":"2020-10-12","close":114.4402},{"date":"2020-10-13","close":110.9713},{"date":"2020-10-14","close":110.8988},{"date":"2020-10-15","close":111.5147},{"date":"2020-10-16","close":111.8317},{"date":"2020-10-19","close":110.3101},{"date":"2020-10-20","close":111.0437},{"date":"2020-10-21","close":111.3517},{"date":"2020-10-22","close":112.8461},{"date":"2020-10-23","close":114.1142},{"date":"2020-10-26","close":111.5509},{"date":"2020-10-27","close":109.3138},{"date":"2020-10-28","close":110.6905},{"date":"2020-10-29","close":113.3986},{"date":"2020-10-30","close":112.6469},{"date":"2020-11-02","close":117.6828},{"date":"2020-11-03","close":114.404},{"date":"2020-11-04","close":114.0236},{"date":"2020-11-05","close":115.3551},{"date":"2020-11-06","close":115.1105},{"date":"2020-11-09","close":119.3765},{"date":"2020-11-10","close":121.5141},{"date":"2020-11-11","close":119.1863},{"date":"2020-11-12","close":118.4889},{"date":"2020-11-13","close":120.9253},{"date":"2020-11-16","close":124.186},{"date":"2020-11-17","close":125.5265},{"date":"2020-11-18","close":122.8365},{"date":"2020-11-19","close":122.2024},{"date":"2020-11-20","close":121.2695},{"date":"2020-11-23","close":122.5738},{"date":"2020-11-24","close":123.2531},{"date":"2020-11-25","close":122.8002},{"date":"2020-11-27","close":121.7717},{"date":"2020-11-30","close":117.5212},{"date":"2020-12-01","close":119.56},{"date":"2020-12-02","close":119.7603},{"date":"2020-12-03","close":120.3063},{"date":"2020-12-04","close":120.6704},{"date":"2020-12-07","close":119.5327},{"date":"2020-12-08","close":120.0788},{"date":"2020-12-09","close":119.3962},{"date":"2020-12-10","close":120.6158},{"date":"2020-12-11","close":120.3428},{"date":"2020-12-14","close":119.824},{"date":"2020-12-15","close":120.4975},{"date":"2020-12-16","close":122.154},{"date":"2020-12-17","close":120.4793},{"date":"2020-12-18","close":119.4963},{"date":"2020-12-21","close":119.0685},{"date":"2020-12-22","close":119.6783},{"date":"2020-12-23","close":120.543},{"date":"2020-12-24","close":120.7068},{"date":"2020-12-28","close":121.3986},{"date":"2020-12-29","close":120.6249},{"date":"2020-12-30","close":121.9902},{"date":"2020-12-31","close":123.9835},{"date":"2021-01-04","close":120.2426},{"date":"2021-01-05","close":120.279},{"date":"2021-01-06","close":125.558},{"date":"2021-01-07","close":126.8232},{"date":"2021-01-08","close":126.1587},{"date":"2021-01-11","close":125.4306},{"date":"2021-01-12","close":128.4888},{"date":"2021-01-13","close":127.7425},{"date":"2021-01-14","close":126.6321},{"date":"2021-01-15","close":127.5786},{"date":"2021-01-19","close":130.1361},{"date":"2021-01-20","close":129.2533},{"date":"2021-01-21","close":125.3396},{"date":"2021-01-22","close":122.782},{"date":"2021-01-25","close":120.8069},{"date":"2021-01-26","close":118.75},{"date":"2021-01-27","close":119.0412},{"date":"2021-01-28","close":121.5078},{"date":"2021-01-29","close":123.3008},{"date":"2021-02-01","close":122.4088},{"date":"2021-02-02","close":121.5169},{"date":"2021-02-03","close":121.2802},{"date":"2021-02-04","close":120.0333},{"date":"2021-02-05","close":122.2906},{"date":"2021-02-08","close":123.2735},{"date":"2021-02-09","close":123.9015},{"date":"2021-02-10","close":116.8932},{"date":"2021-02-11","close":118.7591},{"date":"2021-02-12","close":116.6202},{"date":"2021-02-16","close":114.636},{"date":"2021-02-17","close":114.4266},{"date":"2021-02-18","close":111.7416},{"date":"2021-02-19","close":112.8397},{"date":"2021-02-22","close":116.1158},{"date":"2021-02-23","close":116.8295},{"date":"2021-02-24","close":117.2505},{"date":"2021-02-25","close":114.5418},{"date":"2021-02-26","close":112.7574},{"date":"2021-03-01","close":115.5759},{"date":"2021-03-02","close":115.887},{"date":"2021-03-03","close":117.1682},{"date":"2021-03-04","close":117.2047},{"date":"2021-03-05","close":120.7187},{"date":"2021-03-08","close":122.4391},{"date":"2021-03-09","close":123.464},{"date":"2021-03-10","close":126.9596},{"date":"2021-03-11","close":124.8824},{"date":"2021-03-12","close":124.7085},{"date":"2021-03-15","close":126.4288},{"date":"2021-03-16","close":125.7242},{"date":"2021-03-17","close":126.8681},{"date":"2021-03-18","close":130.501},{"date":"2021-03-19","close":131.5076},{"date":"2021-03-22","close":128.7989},{"date":"2021-03-23","close":128.68},{"date":"2021-03-24","close":129.9428},{"date":"2021-03-25","close":131.3521},{"date":"2021-03-26","close":132.3678},{"date":"2021-03-29","close":131.5625},{"date":"2021-03-30","close":132.4227},{"date":"2021-03-31","close":129.7323},{"date":"2021-04-01","close":130.2173},{"date":"2021-04-05","close":130.6657},{"date":"2021-04-06","close":131.224},{"date":"2021-04-07","close":133.2188},{"date":"2021-04-08","close":132.9809},{"date":"2021-04-09","close":134.4817},{"date":"2021-04-12","close":135.351},{"date":"2021-04-13","close":135.6987},{"date":"2021-04-14","close":136.806},{"date":"2021-04-15","close":137.3276},{"date":"2021-04-16","close":139.5512},{"date":"2021-04-19","close":140.2284},{"date":"2021-04-20","close":140.9513},{"date":"2021-04-21","close":142.5161},{"date":"2021-04-22","close":140.7866},{"date":"2021-04-23","close":142.5619},{"date":"2021-04-26","close":141.9945},{"date":"2021-04-27","close":143.0652},{"date":"2021-04-28","close":141.4638},{"date":"2021-04-29","close":143.2024},{"date":"2021-04-30","close":142.388},{"date":"2021-05-03","close":144.3921},{"date":"2021-05-04","close":144.2273},{"date":"2021-05-05","close":145.8654},{"date":"2021-05-06","close":148.1348},{"date":"2021-05-07","close":147.0641},{"date":"2021-05-10","close":146.3778},{"date":"2021-05-11","close":142.9096},{"date":"2021-05-12","close":143.056},{"date":"2021-05-13","close":145.7739},{"date":"2021-05-14","close":147.5399},{"date":"2021-05-17","close":147.9335},{"date":"2021-05-18","close":145.2522},{"date":"2021-05-19","close":143.7423},{"date":"2021-05-20","close":143.6234},{"date":"2021-05-21","close":145.417},{"date":"2021-05-24","close":145.6275},{"date":"2021-05-25","close":143.9803},{"date":"2021-05-26","close":144.2548},{"date":"2021-05-27","close":147.604},{"date":"2021-05-28","close":148.0726},{"date":"2021-06-01","close":148.532},{"date":"2021-06-02","close":147.0527},{"date":"2021-06-03","close":149.1109},{"date":"2021-06-04","close":149.8644},{"date":"2021-06-07","close":149.359},{"date":"2021-06-08","close":150.186},{"date":"2021-06-09","close":149.552},{"date":"2021-06-10","close":148.9272},{"date":"2021-06-11","close":149.6347},{"date":"2021-06-14","close":147.7786},{"date":"2021-06-15","close":147.8429},{"date":"2021-06-16","close":146.8965},{"date":"2021-06-17","close":142.0542},{"date":"2021-06-18","close":138.6269},{"date":"2021-06-21","close":142.1736},{"date":"2021-06-22","close":142.2655},{"date":"2021-06-23","close":142.4125},{"date":"2021-06-24","close":142.8628},{"date":"2021-06-25","close":145.6653},{"date":"2021-06-28","close":143.8551},{"date":"2021-06-29","close":143.1752},{"date":"2021-06-30","close":143.506},{"date":"2021-07-01","close":144.1216},{"date":"2021-07-02","close":143.8},{"date":"2021-07-06","close":144.0849},{"date":"2021-07-07","close":144.2319},{"date":"2021-07-08","close":141.8245},{"date":"2021-07-09","close":144.2502},{"date":"2021-07-12","close":144.3789},{"date":"2021-07-13","close":142.6055},{"date":"2021-07-14","close":142.4677},{"date":"2021-07-15","close":143.3865},{"date":"2021-07-16","close":143.12},{"date":"2021-07-19","close":139.1782},{"date":"2021-07-20","close":141.6223},{"date":"2021-07-21","close":141.4661},{"date":"2021-07-22","close":140.0419},{"date":"2021-07-23","close":142.4401},{"date":"2021-07-26","close":143.1384},{"date":"2021-07-27","close":144.0021},{"date":"2021-07-28","close":143.9102},{"date":"2021-07-29","close":145.1323},{"date":"2021-07-30","close":145.0037},{"date":"2021-08-02","close":144.4983},{"date":"2021-08-03","close":145.215},{"date":"2021-08-04","close":142.9914},{"date":"2021-08-05","close":145.9042},{"date":"2021-08-06","close":147.0435},{"date":"2021-08-09","close":146.7311},{"date":"2021-08-10","close":149.1109},{"date":"2021-08-11","close":150.7005},{"date":"2021-08-12","close":152.474},{"date":"2021-08-13","close":151.6102},{"date":"2021-08-16","close":153.1172},{"date":"2021-08-17","close":153.8889},{"date":"2021-08-18","close":151.6378},{"date":"2021-08-19","close":150.2687},{"date":"2021-08-20","close":151.7297},{"date":"2021-08-23","close":153.1631},{"date":"2021-08-24","close":153.209},{"date":"2021-08-25","close":155.111},{"date":"2021-08-26","close":153.6501},{"date":"2021-08-27","close":156.233},{"date":"2021-08-30","close":155.5412},{"date":"2021-08-31","close":156.9249},{"date":"2021-09-01","close":156.4268},{"date":"2021-09-02","close":157.3492},{"date":"2021-09-03","close":157.1647},{"date":"2021-09-07","close":155.4489},{"date":"2021-09-08","close":157.8659},{"date":"2021-09-09","close":156.6758},{"date":"2021-09-10","close":154.9139},{"date":"2021-09-13","close":154.591},{"date":"2021-09-14","close":152.9582},{"date":"2021-09-15","close":151.2055},{"date":"2021-09-16","close":150.2922},{"date":"2021-09-17","close":148.9269},{"date":"2021-09-20","close":146.51},{"date":"2021-09-21","close":146.5469},{"date":"2021-09-22","close":147.6816},{"date":"2021-09-23","close":147.5247},{"date":"2021-09-24","close":148.6686},{"date":"2021-09-27","close":149.1944},{"date":"2021-09-28","close":147.0451},{"date":"2021-09-29","close":148.1612},{"date":"2021-09-30","close":145.5229},{"date":"2021-10-01","close":146.6761},{"date":"2021-10-04","close":145.1078},{"date":"2021-10-05","close":147.5524},{"date":"2021-10-06","close":148.6132},{"date":"2021-10-07","close":150.08},{"date":"2021-10-08","close":149.6372},{"date":"2021-10-11","close":148.7516},{"date":"2021-10-12","close":148.8254},{"date":"2021-10-13","close":147.7646},{"date":"2021-10-14","close":150.6243},{"date":"2021-10-15","close":149.8863},{"date":"2021-10-18","close":149.8586},{"date":"2021-10-19","close":150.7442},{"date":"2021-10-20","close":152.1095},{"date":"2021-10-21","close":152.2387},{"date":"2021-10-22","close":152.7552},{"date":"2021-10-25","close":151.8236},{"date":"2021-10-26","close":149.6833},{"date":"2021-10-27","close":148.521},{"date":"2021-10-28","close":150.8641},{"date":"2021-10-29","close":148.807},{"date":"2021-11-01","close":148.9362},{"date":"2021-11-02","close":149.1668},{"date":"2021-11-03","close":152.663},{"date":"2021-11-04","close":151.5006},{"date":"2021-11-05","close":149.9417},{"date":"2021-11-08","close":148.7608},{"date":"2021-11-09","close":147.9952},{"date":"2021-11-10","close":147.2941},{"date":"2021-11-11","close":147.986},{"date":"2021-11-12","close":147.8015},{"date":"2021-11-15","close":147.7},{"date":"2021-11-16","close":148.1151},{"date":"2021-11-17","close":148.5487},{"date":"2021-11-18","close":147.8199},{"date":"2021-11-19","close":147.1189},{"date":"2021-11-22","close":150.6796},{"date":"2021-11-23","close":151.9342},{"date":"2021-11-24","close":149.3697},{"date":"2021-11-26","close":145.729},{"date":"2021-11-29","close":144.5525},{"date":"2021-11-30","close":140.9026},{"date":"2021-12-01","close":138.2809},{"date":"2021-12-02","close":141.69},{"date":"2021-12-03","close":141.023},{"date":"2021-12-06","close":143.2834},{"date":"2021-12-07","close":144.4969},{"date":"2021-12-08","close":144.2653},{"date":"2021-12-09","close":144.2561},{"date":"2021-12-10","close":143.5891},{"date":"2021-12-13","close":142.7646},{"date":"2021-12-14","close":142.2088},{"date":"2021-12-15","close":142.181},{"date":"2021-12-16","close":142.4681},{"date":"2021-12-17","close":139.4945},{"date":"2021-12-20","close":136.6875},{"date":"2021-12-21","close":140.1337},{"date":"2021-12-22","close":140.532},{"date":"2021-12-23","close":141.0693},{"date":"2021-12-27","close":142.0699},{"date":"2021-12-28","close":142.5145},{"date":"2021-12-29","close":143.3019},{"date":"2021-12-30","close":143.3946},{"date":"2021-12-31","close":144.3858},{"date":"2022-01-03","close":144.7656},{"date":"2022-01-04","close":146.1274},{"date":"2022-01-05","close":144.8027},{"date":"2022-01-06","close":144.358},{"date":"2022-01-07","close":147.0538},{"date":"2022-01-10","close":144.8398},{"date":"2022-01-11","close":145.8772},{"date":"2022-01-12","close":145.516},{"date":"2022-01-13","close":144.4691},{"date":"2022-01-14","close":143.4872},{"date":"2022-01-18","close":141.4028},{"date":"2022-01-19","close":140.3746},{"date":"2022-01-20","close":138.1327},{"date":"2022-01-21","close":136.1688},{"date":"2022-01-24","close":138.5866},{"date":"2022-01-25","close":138.1327},{"date":"2022-01-26","close":139.7446},{"date":"2022-01-27","close":137.7529},{"date":"2022-01-28","close":139.9299},{"date":"2022-01-31","close":141.2824},{"date":"2022-02-01","close":140.1152},{"date":"2022-02-02","close":141.7271},{"date":"2022-02-03","close":140.6247},{"date":"2022-02-04","close":141.8012},{"date":"2022-02-07","close":141.4955},{"date":"2022-02-08","close":144.5525},{"date":"2022-02-09","close":154.298},{"date":"2022-02-10","close":150.6018},{"date":"2022-02-11","close":150.0089},{"date":"2022-02-14","close":150.0645},{"date":"2022-02-15","close":153.4736},{"date":"2022-02-16","close":154.891},{"date":"2022-02-17","close":153.7978},{"date":"2022-02-18","close":153.3531},{"date":"2022-02-22","close":152.9641},{"date":"2022-02-23","close":151.556},{"date":"2022-02-24","close":151.4633},{"date":"2022-02-25","close":156.6634},{"date":"2022-02-28","close":157.8728},{"date":"2022-03-01","close":153.6029},{"date":"2022-03-02","close":157.1007},{"date":"2022-03-03","close":158.7007},{"date":"2022-03-04","close":157.5751},{"date":"2022-03-07","close":156.5146},{"date":"2022-03-08","close":154.5983},{"date":"2022-03-09","close":156.9983},{"date":"2022-03-10","close":157.5844},{"date":"2022-03-11","close":158.096},{"date":"2022-03-14","close":158.7379},{"date":"2022-03-15","close":161.4077},{"date":"2022-03-16","close":162.1984},{"date":"2022-03-17","close":163.8263},{"date":"2022-03-18","close":164.1147},{"date":"2022-03-21","close":165.752},{"date":"2022-03-22","close":167.0822},{"date":"2022-03-23","close":166.4869},{"date":"2022-03-24","close":170.1149},{"date":"2022-03-25","close":171.6125},{"date":"2022-03-28","close":170.859},{"date":"2022-03-29","close":168.6637},{"date":"2022-03-30","close":169.4637},{"date":"2022-03-31","close":169.1474},{"date":"2022-04-01","close":172.487},{"date":"2022-04-04","close":169.1195},{"date":"2022-04-05","close":169.1846},{"date":"2022-04-06","close":171.6869},{"date":"2022-04-07","close":172.7847},{"date":"2022-04-08","close":173.2126},{"date":"2022-04-11","close":173.8172},{"date":"2022-04-12","close":173.0079},{"date":"2022-04-13","close":174.6731},{"date":"2022-04-14","close":176.0964},{"date":"2022-04-18","close":176.115},{"date":"2022-04-19","close":176.301},{"date":"2022-04-20","close":179.6499},{"date":"2022-04-21","close":177.0545},{"date":"2022-04-22","close":173.5568},{"date":"2022-04-25","close":174.1056},{"date":"2022-04-26","close":171.994},{"date":"2022-04-27","close":173.0451},{"date":"2022-04-28","close":173.2312},{"date":"2022-04-29","close":169.1939},{"date":"2022-05-02","close":168.2264},{"date":"2022-05-03","close":170.3102},{"date":"2022-05-04","close":173.8359},{"date":"2022-05-05","close":176.2173},{"date":"2022-05-06","close":175.4266},{"date":"2022-05-09","close":168.3474},{"date":"2022-05-10","close":169.1195},{"date":"2022-05-11","close":167.9288},{"date":"2022-05-12","close":166.8404},{"date":"2022-05-13","close":168.952},{"date":"2022-05-16","close":167.8915},{"date":"2022-05-17","close":171.5753},{"date":"2022-05-18","close":173.8172},{"date":"2022-05-19","close":167.8543},{"date":"2022-05-20","close":163.8821},{"date":"2022-05-23","close":166.0403},{"date":"2022-05-24","close":168.1427},{"date":"2022-05-25","close":168.6264},{"date":"2022-05-26","close":167.4915},{"date":"2022-05-27","close":169.3965},{"date":"2022-05-31","close":164.989},{"date":"2022-06-01","close":166.427},{"date":"2022-06-02","close":168.0144},{"date":"2022-06-03","close":168.444},{"date":"2022-06-06","close":171.0492},{"date":"2022-06-07","close":173.2903},{"date":"2022-06-08","close":170.4049},{"date":"2022-06-09","close":166.9219},{"date":"2022-06-10","close":162.3838},{"date":"2022-06-13","close":161.2539},{"date":"2022-06-14","close":164.354},{"date":"2022-06-15","close":161.7675},{"date":"2022-06-16","close":157.883},{"date":"2022-06-17","close":158.602},{"date":"2022-06-21","close":160.3108},{"date":"2022-06-22","close":159.8626},{"date":"2022-06-23","close":158.0977},{"date":"2022-06-24","close":161.4127},{"date":"2022-06-27","close":161.5527},{"date":"2022-06-28","close":161.5434},{"date":"2022-06-29","close":159.5544},{"date":"2022-06-30","close":161.4034},{"date":"2022-07-01","close":163.411},{"date":"2022-07-05","close":161.1419},{"date":"2022-07-06","close":163.1121},{"date":"2022-07-07","close":163.523},{"date":"2022-07-08","close":163.495},{"date":"2022-07-11","close":165.7361},{"date":"2022-07-12","close":161.6648},{"date":"2022-07-13","close":162.9721},{"date":"2022-07-14","close":156.3983},{"date":"2022-07-15","close":155.8287},{"date":"2022-07-18","close":153.3915},{"date":"2022-07-19","close":157.1453},{"date":"2022-07-20","close":157.2573},{"date":"2022-07-21","close":157.6029},{"date":"2022-07-22","close":158.4993},{"date":"2022-07-25","close":160.5723},{"date":"2022-07-26","close":160.5535},{"date":"2022-07-27","close":160.7403},{"date":"2022-07-28","close":160.7497},{"date":"2022-07-29","close":164.1393},{"date":"2022-08-01","close":163.0468},{"date":"2022-08-02","close":160.2081},{"date":"2022-08-03","close":143.895},{"date":"2022-08-04","close":145.8933},{"date":"2022-08-05","close":145.0062},{"date":"2022-08-08","close":147.6021},{"date":"2022-08-09","close":147.6488},{"date":"2022-08-10","close":151.1878},{"date":"2022-08-11","close":152.6165},{"date":"2022-08-12","close":155.2684},{"date":"2022-08-15","close":156.1835},{"date":"2022-08-16","close":158.9568},{"date":"2022-08-17","close":160.1801},{"date":"2022-08-18","close":160.4042},{"date":"2022-08-19","close":160.4696},{"date":"2022-08-22","close":153.9238},{"date":"2022-08-23","close":153.1114},{"date":"2022-08-24","close":153.6063},{"date":"2022-08-25","close":154.7922},{"date":"2022-08-26","close":151.473},{"date":"2022-08-29","close":151.0042},{"date":"2022-08-30","close":148.3038},{"date":"2022-08-31","close":148.6039},{"date":"2022-09-01","close":150.0197},{"date":"2022-09-02","close":148.9883},{"date":"2022-09-06","close":148.7633},{"date":"2022-09-07","close":152.0543},{"date":"2022-09-08","close":154.164},{"date":"2022-09-09","close":153.4889},{"date":"2022-09-12","close":153.292},{"date":"2022-09-13","close":148.6039},{"date":"2022-09-14","close":146.1942},{"date":"2022-09-15","close":146.0441},{"date":"2022-09-16","close":145.1722},{"date":"2022-09-19","close":145.3409},{"date":"2022-09-20","close":141.3842},{"date":"2022-09-21","close":138.7588},{"date":"2022-09-22","close":139.3964},{"date":"2022-09-23","close":138.6744},{"date":"2022-09-26","close":137.0524},{"date":"2022-09-27","close":138.2619},{"date":"2022-09-28","close":140.1371},{"date":"2022-09-29","close":138.5338},{"date":"2022-09-30","close":136.2085},{"date":"2022-10-03","close":140.3434},{"date":"2022-10-04","close":143.4001},{"date":"2022-10-05","close":142.4531},{"date":"2022-10-06","close":140.5778},{"date":"2022-10-07","close":138.4775},{"date":"2022-10-10","close":140.2402},{"date":"2022-10-11","close":140.7466},{"date":"2022-10-12","close":137.418},{"date":"2022-10-13","close":142.3499},{"date":"2022-10-14","close":138.1587},{"date":"2022-10-17","close":142.0686},{"date":"2022-10-18","close":144.7971},{"date":"2022-10-19","close":142.5093},{"date":"2022-10-20","close":136.2366},{"date":"2022-10-21","close":137.7462},{"date":"2022-10-24","close":141.2154},{"date":"2022-10-25","close":143.2125},{"date":"2022-10-26","close":128.22},{"date":"2022-10-27","close":123.9444},{"date":"2022-10-28","close":126.2884},{"date":"2022-10-31","close":127.3855},{"date":"2022-11-01","close":126.2978},{"date":"2022-11-02","close":122.8474},{"date":"2022-11-03","close":115.712},{"date":"2022-11-04","close":113.6587},{"date":"2022-11-07","close":113.1992},{"date":"2022-11-08","close":115.3276},{"date":"2022-11-09","close":114.9713},{"date":"2022-11-10","close":118.7593},{"date":"2022-11-11","close":120.1564},{"date":"2022-11-14","close":116.9778},{"date":"2022-11-15","close":116.8466},{"date":"2022-11-16","close":117.9155},{"date":"2022-11-17","close":115.7589},{"date":"2022-11-18","close":117.156},{"date":"2022-11-21","close":118.6093},{"date":"2022-11-22","close":119.2469},{"date":"2022-11-23","close":119.1156},{"date":"2022-11-25","close":121.1427},{"date":"2022-11-28","close":118.0597},{"date":"2022-11-29","close":119.1628},{"date":"2022-11-30","close":120.8881},{"date":"2022-12-01","close":120.6901},{"date":"2022-12-02","close":121.1332},{"date":"2022-12-05","close":122.1421},{"date":"2022-12-06","close":121.9158},{"date":"2022-12-07","close":121.6707},{"date":"2022-12-08","close":122.5946},{"date":"2022-12-09","close":122.9058},{"date":"2022-12-12","close":124.5463},{"date":"2022-12-13","close":122.9246},{"date":"2022-12-14","close":118.4557},{"date":"2022-12-15","close":117.8805},{"date":"2022-12-16","close":116.5512},{"date":"2022-12-19","close":115.9195},{"date":"2022-12-20","close":115.0709},{"date":"2022-12-21","close":116.4663},{"date":"2022-12-22","close":115.9383},{"date":"2022-12-23","close":117.8805},{"date":"2022-12-27","close":117.4468},{"date":"2022-12-28","close":116.8717},{"date":"2022-12-29","close":119.389},{"date":"2022-12-30","close":117.9088},{"date":"2023-01-03","close":120.0396},{"date":"2023-01-04","close":121.7084},{"date":"2023-01-05","close":118.9459},{"date":"2023-01-06","close":121.237},{"date":"2023-01-09","close":117.956},{"date":"2023-01-10","close":119.2853},{"date":"2023-01-11","close":119.3513},{"date":"2023-01-12","close":118.7951},{"date":"2023-01-13","close":121.3878},{"date":"2023-01-17","close":120.6807},{"date":"2023-01-18","close":119.917},{"date":"2023-01-19","close":118.6631},{"date":"2023-01-20","close":121.5387},{"date":"2023-01-23","close":122.4155},{"date":"2023-01-24","close":121.4727},{"date":"2023-01-25","close":123.2075},{"date":"2023-01-26","close":123.3017},{"date":"2023-01-27","close":122.8963},{"date":"2023-01-30","close":123.0849},{"date":"2023-01-31","close":125.0082},{"date":"2023-02-01","close":124.6877},{"date":"2023-02-02","close":125.9416},{"date":"2023-02-03","close":125.9888},{"date":"2023-02-06","close":125.5174},{"date":"2023-02-07","close":127.8932},{"date":"2023-02-08","close":123.858},{"date":"2023-02-09","close":124.584},{"date":"2023-02-10","close":125.7814},{"date":"2023-02-13","close":125.9322},{"date":"2023-02-14","close":122.802},{"date":"2023-02-15","close":124.4048},{"date":"2023-02-16","close":125.3382},{"date":"2023-02-17","close":124.8385},{"date":"2023-02-21","close":124.0277},{"date":"2023-02-22","close":123.0},{"date":"2023-02-23","close":120.8787},{"date":"2023-02-24","close":121.3243},{"date":"2023-02-27","close":120.7365},{"date":"2023-02-28","close":120.7649},{"date":"2023-03-01","close":119.8738},{"date":"2023-03-02","close":119.2671},{"date":"2023-03-03","close":119.8643},{"date":"2023-03-06","close":117.6365},{"date":"2023-03-07","close":115.2192},{"date":"2023-03-08","close":115.7121},{"date":"2023-03-09","close":113.6455},{"date":"2023-03-10","close":110.6783},{"date":"2023-03-13","close":107.1233},{"date":"2023-03-14","close":107.5404},{"date":"2023-03-15","close":105.4359},{"date":"2023-03-16","close":105.1989},{"date":"2023-03-17","close":99.4635},{"date":"2023-03-20","close":105.4074},{"date":"2023-03-21","close":110.3844},{"date":"2023-03-22","close":107.5973},{"date":"2023-03-23","close":106.4597},{"date":"2023-03-24","close":106.9053},{"date":"2023-03-27","close":108.4126},{"date":"2023-03-28","close":110.1095},{"date":"2023-03-29","close":112.0529},{"date":"2023-03-30","close":112.4795},{"date":"2023-03-31","close":113.8256},{"date":"2023-04-03","close":112.6217},{"date":"2023-04-04","close":111.4272},{"date":"2023-04-05","close":112.5932},{"date":"2023-04-06","close":112.1761},{"date":"2023-04-10","close":113.1905},{"date":"2023-04-11","close":113.3232},{"date":"2023-04-12","close":111.0764},{"date":"2023-04-13","close":112.0244},{"date":"2023-04-14","close":110.0716},{"date":"2023-04-17","close":112.8397},{"date":"2023-04-18","close":111.1523},{"date":"2023-04-19","close":112.726},{"date":"2023-04-20","close":110.8489},{"date":"2023-04-21","close":111.1523},{"date":"2023-04-24","close":111.1049},{"date":"2023-04-25","close":110.5171},{"date":"2023-04-26","close":110.4887},{"date":"2023-04-27","close":113.7213},{"date":"2023-04-28","close":116.7265},{"date":"2023-05-01","close":116.6506},{"date":"2023-05-02","close":114.5366},{"date":"2023-05-03","close":125.1636},{"date":"2023-05-04","close":123.5805},{"date":"2023-05-05","close":124.1303},{"date":"2023-05-08","close":124.8034},{"date":"2023-05-09","close":123.7795},{"date":"2023-05-10","close":122.4903},{"date":"2023-05-11","close":122.5946},{"date":"2023-05-12","close":122.841},{"date":"2023-05-15","close":123.8649},{"date":"2023-05-16","close":122.7368},{"date":"2023-05-17","close":123.3151},{"date":"2023-05-18","close":124.9361},{"date":"2023-05-19","close":122.2723},{"date":"2023-05-22","close":122.4524},{"date":"2023-05-23","close":122.6325},{"date":"2023-05-24","close":119.4567},{"date":"2023-05-25","close":118.6414},{"date":"2023-05-26","close":118.956},{"date":"2023-05-30","close":118.0122},{"date":"2023-05-31","close":114.3896},{"date":"2023-06-01","close":115.2571},{"date":"2023-06-02","close":117.669},{"date":"2023-06-05","close":117.3735},{"date":"2023-06-06","close":119.1086},{"date":"2023-06-07","close":120.4146},{"date":"2023-06-08","close":119.8617},{"date":"2023-06-09","close":119.6615},{"date":"2023-06-12","close":119.7663},{"date":"2023-06-13","close":124.2374},{"date":"2023-06-14","close":123.0839},{"date":"2023-06-15","close":122.7407},{"date":"2023-06-16","close":125.3052},{"date":"2023-06-20","close":123.3699},{"date":"2023-06-21","close":125.2098},{"date":"2023-06-22","close":125.1527},{"date":"2023-06-23","close":118.0313},{"date":"2023-06-26","close":120.4623},{"date":"2023-06-27","close":119.1467},{"date":"2023-06-28","close":118.3554},{"date":"2023-06-29","close":118.7082},{"date":"2023-06-30","close":119.8522},{"date":"2023-07-03","close":119.9665},{"date":"2023-07-05","close":118.4222},{"date":"2023-07-06","close":118.8512},{"date":"2023-07-07","close":119.9856},{"date":"2023-07-10","close":120.1572},{"date":"2023-07-11","close":120.6244},{"date":"2023-07-12","close":121.101},{"date":"2023-07-13","close":121.6444},{"date":"2023-07-14","close":120.0809},{"date":"2023-07-17","close":118.8321},{"date":"2023-07-18","close":120.5767},{"date":"2023-07-19","close":122.0353},{"date":"2023-07-20","close":123.4271},{"date":"2023-07-21","close":123.4939},{"date":"2023-07-24","close":124.4186},{"date":"2023-07-25","close":123.5701},{"date":"2023-07-26","close":126.3824},{"date":"2023-07-27","close":128.4512},{"date":"2023-07-28","close":127.0497},{"date":"2023-07-31","close":128.2319},{"date":"2023-08-01","close":128.7371},{"date":"2023-08-02","close":136.0968},{"date":"2023-08-03","close":135.0768},{"date":"2023-08-04","close":135.1626},{"date":"2023-08-07","close":135.4677},{"date":"2023-08-08","close":136.4114},{"date":"2023-08-09","close":134.2093},{"date":"2023-08-10","close":134.5048},{"date":"2023-08-11","close":136.4686},{"date":"2023-08-14","close":136.5544},{"date":"2023-08-15","close":134.3808},{"date":"2023-08-16","close":135.153},{"date":"2023-08-17","close":135.3628},{"date":"2023-08-18","close":134.1425},{"date":"2023-08-21","close":134.9242},{"date":"2023-08-22","close":132.4647},{"date":"2023-08-23","close":132.6744},{"date":"2023-08-24","close":133.8279},{"date":"2023-08-25","close":132.9177},{"date":"2023-08-28","close":132.6591},{"date":"2023-08-29","close":133.55},{"date":"2023-08-30","close":133.1668},{"date":"2023-08-31","close":133.4926},{"date":"2023-09-01","close":134.1537},{"date":"2023-09-05","close":132.5249},{"date":"2023-09-06","close":132.1992},{"date":"2023-09-07","close":131.8255},{"date":"2023-09-08","close":132.5632},{"date":"2023-09-11","close":133.6459},{"date":"2023-09-12","close":135.1309},{"date":"2023-09-13","close":133.0231},{"date":"2023-09-14","close":134.8819},{"date":"2023-09-15","close":132.8411},{"date":"2023-09-18","close":134.4028},{"date":"2023-09-19","close":134.8339},{"date":"2023-09-20","close":135.7633},{"date":"2023-09-21","close":137.0471},{"date":"2023-09-22","close":138.9442},{"date":"2023-09-25","close":141.4927},{"date":"2023-09-26","close":140.1131},{"date":"2023-09-27","close":139.6532},{"date":"2023-09-28","close":138.2448},{"date":"2023-09-29","close":137.5645},{"date":"2023-10-02","close":138.3598},{"date":"2023-10-03","close":137.2292},{"date":"2023-10-04","close":138.4076},{"date":"2023-10-05","close":139.8735},{"date":"2023-10-06","close":139.4424},{"date":"2023-10-09","close":139.4903},{"date":"2023-10-10","close":139.8257},{"date":"2023-10-11","close":140.6496},{"date":"2023-10-12","close":140.8892},{"date":"2023-10-13","close":141.9239},{"date":"2023-10-16","close":143.5719},{"date":"2023-10-17","close":147.2509},{"date":"2023-10-18","close":145.8426},{"date":"2023-10-19","close":142.8245},{"date":"2023-10-20","close":139.864},{"date":"2023-10-23","close":139.3274},{"date":"2023-10-24","close":140.6975},{"date":"2023-10-25","close":142.7575},{"date":"2023-10-26","close":142.4796},{"date":"2023-10-27","close":139.9215},{"date":"2023-10-30","close":140.2951},{"date":"2023-10-31","close":142.6616},{"date":"2023-11-01","close":159.5051},{"date":"2023-11-02","close":156.9278},{"date":"2023-11-03","close":156.6499},{"date":"2023-11-06","close":154.8296},{"date":"2023-11-07","close":152.5014},{"date":"2023-11-08","close":152.8462},{"date":"2023-11-09","close":154.4751},{"date":"2023-11-10","close":156.2284},{"date":"2023-11-13","close":155.4906},{"date":"2023-11-14","close":156.238},{"date":"2023-11-15","close":153.1241},{"date":"2023-11-16","close":153.2391},{"date":"2023-11-17","close":154.523},{"date":"2023-11-20","close":155.2415},{"date":"2023-11-21","close":157.8859},{"date":"2023-11-22","close":157.0715},{"date":"2023-11-24","close":159.5543},{"date":"2023-11-27","close":162.0371},{"date":"2023-11-28","close":157.8318},{"date":"2023-11-29","close":157.6297},{"date":"2023-11-30","close":161.6907},{"date":"2023-12-01","close":161.9602},{"date":"2023-12-04","close":164.9722},{"date":"2023-12-05","close":164.9145},{"date":"2023-12-06","close":163.4807},{"date":"2023-12-07","close":161.3635},{"date":"2023-12-08","close":161.3635},{"date":"2023-12-11","close":162.1045},{"date":"2023-12-12","close":163.6635},{"date":"2023-12-13","close":163.0187},{"date":"2023-12-14","close":158.1108},{"date":"2023-12-15","close":157.1388},{"date":"2023-12-18","close":159.4004},{"date":"2023-12-19","close":161.0941},{"date":"2023-12-20","close":157.8895},{"date":"2023-12-21","close":158.9576},{"date":"2023-12-22","close":159.689},{"date":"2023-12-26","close":160.0451},{"date":"2023-12-27","close":160.1029},{"date":"2023-12-28","close":161.7292},{"date":"2023-12-29","close":162.143},{"date":"2024-01-02","close":163.4614},{"date":"2024-01-03","close":163.5865},{"date":"2024-01-04","close":162.7108},{"date":"2024-01-05","close":161.7484},{"date":"2024-01-08","close":159.7468},{"date":"2024-01-09","close":157.9568},{"date":"2024-01-10","close":157.1485},{"date":"2024-01-11","close":160.3242},{"date":"2024-01-12","close":158.438},{"date":"2024-01-16","close":158.2937},{"date":"2024-01-17","close":159.8719},{"date":"2024-01-18","close":160.305},{"date":"2024-01-19","close":161.4982},{"date":"2024-01-22","close":162.4413},{"date":"2024-01-23","close":162.7781},{"date":"2024-01-24","close":163.2015},{"date":"2024-01-25","close":164.876},{"date":"2024-01-26","close":164.2505},{"date":"2024-01-29","close":162.9513},{"date":"2024-01-30","close":163.6827},{"date":"2024-01-31","close":161.6233},{"date":"2024-02-01","close":162.9225},{"date":"2024-02-02","close":161.2602},{"date":"2024-02-05","close":162.7582},{"date":"2024-02-06","close":163.2221},{"date":"2024-02-07","close":169.4653},{"date":"2024-02-08","close":168.7115},{"date":"2024-02-09","close":168.6341},{"date":"2024-02-12","close":166.1214},{"date":"2024-02-13","close":165.4739},{"date":"2024-02-14","close":166.0151},{"date":"2024-02-15","close":166.7206},{"date":"2024-02-16","close":167.89},{"date":"2024-02-20","close":168.7695},{"date":"2024-02-21","close":168.3539},{"date":"2024-02-22","close":171.5045},{"date":"2024-02-23","close":172.3839},{"date":"2024-02-26","close":172.9348},{"date":"2024-02-27","close":175.6505},{"date":"2024-02-28","close":176.1337},{"date":"2024-02-29","close":175.3606},{"date":"2024-03-01","close":174.4038},{"date":"2024-03-04","close":172.0553},{"date":"2024-03-05","close":172.6159},{"date":"2024-03-06","close":173.8046},{"date":"2024-03-07","close":172.9058},{"date":"2024-03-08","close":172.5192},{"date":"2024-03-11","close":172.3646},{"date":"2024-03-12","close":175.0416},{"date":"2024-03-13","close":175.4185},{"date":"2024-03-14","close":173.7853},{"date":"2024-03-15","close":175.0803},{"date":"2024-03-18","close":172.4033},{"date":"2024-03-19","close":173.244},{"date":"2024-03-20","close":174.5488},{"date":"2024-03-21","close":173.5146},{"date":"2024-03-22","close":173.65},{"date":"2024-03-25","close":175.3992},{"date":"2024-03-26","close":177.1195},{"date":"2024-03-27","close":181.1205},{"date":"2024-03-28","close":181.9227},{"date":"2024-04-01","close":180.9369},{"date":"2024-04-02","close":180.3571},{"date":"2024-04-03","close":178.7624},{"date":"2024-04-04","close":173.3214},{"date":"2024-04-05","close":173.8142},{"date":"2024-04-08","close":175.1673},{"date":"2024-04-09","close":172.7995},{"date":"2024-04-10","close":171.5335},{"date":"2024-04-11","close":167.7933},{"date":"2024-04-12","close":168.3442},{"date":"2024-04-15","close":166.7979},{"date":"2024-04-16","close":165.3579},{"date":"2024-04-17","close":164.3721},{"date":"2024-04-18","close":165.1549},{"date":"2024-04-19","close":167.9963},{"date":"2024-04-22","close":168.7405},{"date":"2024-04-23","close":170.3931},{"date":"2024-04-24","close":171.1082},{"date":"2024-04-25","close":167.8127},{"date":"2024-04-26","close":167.0782},{"date":"2024-04-29","close":169.4363},{"date":"2024-04-30","close":168.5471},{"date":"2024-05-01","close":168.7888},{"date":"2024-05-02","close":168.7598},{"date":"2024-05-03","close":170.1708},{"date":"2024-05-06","close":174.4328},{"date":"2024-05-07","close":172.5869},{"date":"2024-05-08","close":170.6153},{"date":"2024-05-09","close":173.273},{"date":"2024-05-10","close":170.5767},{"date":"2024-05-13","close":170.4317},{"date":"2024-05-14","close":171.3788},{"date":"2024-05-15","close":169.5812},{"date":"2024-05-16","close":169.5909},{"date":"2024-05-17","close":169.7069},{"date":"2024-05-20","close":166.4113},{"date":"2024-05-21","close":165.6285},{"date":"2024-05-22","close":163.8212},{"date":"2024-05-23","close":161.1152},{"date":"2024-05-24","close":163.3187},{"date":"2024-05-28","close":162.9128},{"date":"2024-05-29","close":163.3767},{"date":"2024-05-30","close":164.8457},{"date":"2024-05-31","close":167.6483},{"date":"2024-06-03","close":166.7012},{"date":"2024-06-04","close":166.0344},{"date":"2024-06-05","close":166.6626},{"date":"2024-06-06","close":166.7303},{"date":"2024-06-07","close":167.5227},{"date":"2024-06-10","close":167.4839},{"date":"2024-06-11","close":164.5919},{"date":"2024-06-12","close":163.9708},{"date":"2024-06-13","close":163.1556},{"date":"2024-06-14","close":160.6518},{"date":"2024-06-17","close":163.0294},{"date":"2024-06-18","close":163.3982},{"date":"2024-06-20","close":164.5919},{"date":"2024-06-21","close":163.7573},{"date":"2024-06-24","close":164.2425},{"date":"2024-06-25","close":161.6514},{"date":"2024-06-26","close":159.9433},{"date":"2024-06-27","close":162.321},{"date":"2024-06-28","close":161.3408},{"date":"2024-07-01","close":161.9619},{"date":"2024-07-02","close":160.9526},{"date":"2024-07-03","close":159.0893},{"date":"2024-07-05","close":156.5176},{"date":"2024-07-08","close":156.634},{"date":"2024-07-09","close":156.8378},{"date":"2024-07-10","close":159.9337},{"date":"2024-07-11","close":161.6223},{"date":"2024-07-12","close":163.1847},{"date":"2024-07-15","close":166.0573},{"date":"2024-07-16","close":165.213},{"date":"2024-07-17","close":166.824},{"date":"2024-07-18","close":167.2316},{"date":"2024-07-19","close":164.7763},{"date":"2024-07-22","close":164.4075},{"date":"2024-07-23","close":167.3577},{"date":"2024-07-24","close":164.8636},{"date":"2024-07-25","close":164.5822},{"date":"2024-07-26","close":167.94},{"date":"2024-07-29","close":167.5518},{"date":"2024-07-30","close":170.6476},{"date":"2024-07-31","close":169.7063},{"date":"2024-08-01","close":169.386},{"date":"2024-08-02","close":168.1341},{"date":"2024-08-05","close":164.291},{"date":"2024-08-06","close":165.1451},{"date":"2024-08-07","close":165.1645},{"date":"2024-08-08","close":165.2421},{"date":"2024-08-09","close":172.1519},{"date":"2024-08-12","close":173.1903},{"date":"2024-08-13","close":178.8772},{"date":"2024-08-14","close":180.4882},{"date":"2024-08-15","close":178.6249},{"date":"2024-08-16","close":181.7401},{"date":"2024-08-19","close":183.1764},{"date":"2024-08-20","close":184.1857},{"date":"2024-08-21","close":184.2245},{"date":"2024-08-22","close":184.1469},{"date":"2024-08-23","close":187.3106},{"date":"2024-08-26","close":187.068},{"date":"2024-08-27","close":188.3685},{"date":"2024-08-28","close":188.2714},{"date":"2024-08-29","close":189.5912},{"date":"2024-08-30","close":190.552},{"date":"2024-09-03","close":191.6819},{"date":"2024-09-04","close":192.0618},{"date":"2024-09-05","close":189.802},{"date":"2024-09-06","close":187.5812},{"date":"2024-09-09","close":188.2435},{"date":"2024-09-10","close":186.7922},{"date":"2024-09-11","close":184.4058},{"date":"2024-09-12","close":186.3441},{"date":"2024-09-13","close":187.25},{"date":"2024-09-16","close":187.9123},{"date":"2024-09-17","close":190.6592},{"date":"2024-09-18","close":188.789},{"date":"2024-09-19","close":188.9838},{"date":"2024-09-20","close":189.2273},{"date":"2024-09-23","close":192.9579},{"date":"2024-09-24","close":192.1884},{"date":"2024-09-25","close":191.4384},{"date":"2024-09-26","close":193.8345},{"date":"2024-09-27","close":194.7599},{"date":"2024-09-30","close":193.6982},{"date":"2024-10-01","close":194.0488},{"date":"2024-10-02","close":194.4774},{"date":"2024-10-03","close":191.3702},{"date":"2024-10-04","close":192.4027},{"date":"2024-10-07","close":181.7564},{"date":"2024-10-08","close":184.659},{"date":"2024-10-09","close":185.6233},{"date":"2024-10-10","close":185.3896},{"date":"2024-10-11","close":186.9091},{"date":"2024-10-14","close":187.8636},{"date":"2024-10-15","close":189.7338},{"date":"2024-10-16","close":191.7501},{"date":"2024-10-17","close":193.0163},{"date":"2024-10-18","close":192.3735},{"date":"2024-10-21","close":189.3247},{"date":"2024-10-22","close":188.7111},{"date":"2024-10-23","close":188.6818},{"date":"2024-10-24","close":189.6754},{"date":"2024-10-25","close":186.7922},{"date":"2024-10-28","close":189.1884},{"date":"2024-10-29","close":188.526},{"date":"2024-10-30","close":190.0065},{"date":"2024-10-31","close":186.724},{"date":"2024-11-01","close":186.7824},{"date":"2024-11-04","close":186.2272},{"date":"2024-11-05","close":188.0779},{"date":"2024-11-06","close":201.0132},{"date":"2024-11-07","close":200.497},{"date":"2024-11-08","close":203.9548},{"date":"2024-11-11","close":205.26},{"date":"2024-11-12","close":206.7796},{"date":"2024-11-13","close":207.7049},{"date":"2024-11-14","close":209.8867},{"date":"2024-11-15","close":213.1401},{"date":"2024-11-18","close":215.8479},{"date":"2024-11-19","close":213.481},{"date":"2024-11-20","close":215.1174},{"date":"2024-11-21","close":219.3739},{"date":"2024-11-22","close":220.2798},{"date":"2024-11-25","close":221.5363},{"date":"2024-11-26","close":222.7441},{"date":"2024-11-27","close":221.1564},{"date":"2024-11-29","close":221.2051},{"date":"2024-12-02","close":219.8707},{"date":"2024-12-03","close":221.4389},{"date":"2024-12-04","close":218.5558},{"date":"2024-12-05","close":219.52},{"date":"2024-12-06","close":218.3999},{"date":"2024-12-09","close":213.7175},{"date":"2024-12-10","close":211.4496},{"date":"2024-12-11","close":212.0557},{"date":"2024-12-12","close":212.7302},{"date":"2024-12-13","close":212.9355},{"date":"2024-12-16","close":212.4467},{"date":"2024-12-17","close":208.3313},{"date":"2024-12-18","close":202.9745},{"date":"2024-12-19","close":203.7565},{"date":"2024-12-20","close":207.5004},{"date":"2024-12-23","close":206.65},{"date":"2024-12-24","close":210.5894},{"date":"2024-12-26","close":212.3099},{"date":"2024-12-27","close":210.218},{"date":"2024-12-30","close":207.5004},{"date":"2024-12-31","close":208.4291},{"date":"2025-01-02","close":206.6597},{"date":"2025-01-03","close":207.0899},{"date":"2025-01-06","close":202.994},{"date":"2025-01-07","close":202.3488},{"date":"2025-01-08","close":200.8044},{"date":"2025-01-10","close":194.4504},{"date":"2025-01-13","close":195.379},{"date":"2025-01-14","close":200.1396},{"date":"2025-01-15","close":204.3235},{"date":"2025-01-16","close":206.9237},{"date":"2025-01-17","close":206.8357},{"date":"2025-01-21","close":204.91},{"date":"2025-01-22","close":202.5639},{"date":"2025-01-23","close":202.7399},{"date":"2025-01-24","close":206.1612},{"date":"2025-01-27","close":210.7556},{"date":"2025-01-28","close":210.8631},{"date":"2025-01-29","close":212.0362},{"date":"2025-01-30","close":213.7566},{"date":"2025-01-31","close":210.3548},{"date":"2025-02-03","close":208.4415},{"date":"2025-02-04","close":208.206},{"date":"2025-02-05","close":210.7767},{"date":"2025-02-06","close":210.7571},{"date":"2025-02-07","close":211.1103},{"date":"2025-02-10","close":208.5298},{"date":"2025-02-11","close":208.7948},{"date":"2025-02-12","close":203.4473},{"date":"2025-02-13","close":204.1047},{"date":"2025-02-14","close":199.14},{"date":"2025-02-18","close":197.7467},{"date":"2025-02-19","close":196.373},{"date":"2025-02-20","close":197.1972},{"date":"2025-02-21","close":196.2651},{"date":"2025-02-24","close":198.983},{"date":"2025-02-25","close":202.9077},{"date":"2025-02-26","close":202.3975},{"date":"2025-02-27","close":207.0679},{"date":"2025-02-28","close":203.9772},{"date":"2025-03-03","close":205.9689},{"date":"2025-03-04","close":202.2601},{"date":"2025-03-05","close":200.7295},{"date":"2025-03-06","close":197.4818},{"date":"2025-03-07","close":200.7295},{"date":"2025-03-10","close":201.4359},{"date":"2025-03-11","close":200.2192},{"date":"2025-03-12","close":197.7859},{"date":"2025-03-13","close":200.1996},{"date":"2025-03-14","close":207.2249},{"date":"2025-03-17","close":210.6492},{"date":"2025-03-18","close":208.5985},{"date":"2025-03-19","close":209.6778},{"date":"2025-03-20","close":208.0589},{"date":"2025-03-21","close":202.9469},{"date":"2025-03-24","close":205.498},{"date":"2025-03-25","close":206.8618},{"date":"2025-03-26","close":208.3139},{"date":"2025-03-27","close":207.5388},{"date":"2025-03-28","close":202.4269},{"date":"2025-03-31","close":205.8021},{"date":"2025-04-01","close":207.5781},{"date":"2025-04-02","close":206.8029},{"date":"2025-04-03","close":199.5913},{"date":"2025-04-04","close":183.4902},{"date":"2025-04-07","close":177.9956},{"date":"2025-04-08","close":176.3472},{"date":"2025-04-09","close":189.6029},{"date":"2025-04-10","close":186.7379},{"date":"2025-04-11","close":185.9922},{"date":"2025-04-14","close":191.3102},{"date":"2025-04-15","close":190.1524},{"date":"2025-04-16","close":186.7379},{"date":"2025-04-17","close":185.4133},{"date":"2025-04-21","close":180.4092},{"date":"2025-04-22","close":185.3838},{"date":"2025-04-23","close":187.4738},{"date":"2025-04-24","close":189.5538},{"date":"2025-04-25","close":187.2383},{"date":"2025-04-28","close":188.6708},{"date":"2025-04-29","close":190.4958},{"date":"2025-04-30","close":189.1123},{"date":"2025-05-01","close":188.0232},{"date":"2025-05-02","close":193.3118},{"date":"2025-05-05","close":192.7819},{"date":"2025-05-06","close":194.0967},{"date":"2025-05-07","close":193.351},{"date":"2025-05-08","close":191.2022},{"date":"2025-05-09","close":192.0264},{"date":"2025-05-12","close":198.2667},{"date":"2025-05-13","close":198.6395},{"date":"2025-05-14","close":192.5955},{"date":"2025-05-15","close":195.7254},{"date":"2025-05-16","close":198.5218},{"date":"2025-05-19","close":199.6109},{"date":"2025-05-20","close":196.8734},{"date":"2025-05-21","close":189.0044},{"date":"2025-05-22","close":189.387},{"date":"2025-05-23","close":192.8212},{"date":"2025-05-27","close":197.2168},{"date":"2025-05-28","close":194.2144},{"date":"2025-05-29","close":196.1964},{"date":"2025-05-30","close":199.1596},{"date":"2025-06-02","close":200.386},{"date":"2025-06-03","close":201.9461},{"date":"2025-06-04","close":200.1309},{"date":"2025-06-05","close":197.6191},{"date":"2025-06-06","close":199.6404},{"date":"2025-06-09","close":195.71},{"date":"2025-06-10","close":193.0011},{"date":"2025-06-11","close":193.602},{"date":"2025-06-12","close":196.2222},{"date":"2025-06-13","close":195.2076},{"date":"2025-06-16","close":197.0201},{"date":"2025-06-17","close":195.3061},{"date":"2025-06-18","close":192.4396},{"date":"2025-06-20","close":193.2178},{"date":"2025-06-23","close":196.695},{"date":"2025-06-24","close":195.0599},{"date":"2025-06-25","close":191.691},{"date":"2025-06-26","close":193.2769},{"date":"2025-06-27","close":193.8975},{"date":"2025-06-30","close":194.5378},{"date":"2025-07-01","close":194.7052},{"date":"2025-07-02","close":188.9131},{"date":"2025-07-03","close":190.5779},{"date":"2025-07-07","close":188.6767},{"date":"2025-07-08","close":187.4159},{"date":"2025-07-09","close":187.6523},{"date":"2025-07-10","close":187.0908},{"date":"2025-07-11","close":184.7562},{"date":"2025-07-14","close":188.2138},{"date":"2025-07-15","close":182.5694},{"date":"2025-07-16","close":182.9634},{"date":"2025-07-17","close":185.2684},{"date":"2025-07-18","close":185.2586},{"date":"2025-07-21","close":183.318},{"date":"2025-07-22","close":185.4064},{"date":"2025-07-23","close":184.8055},{"date":"2025-07-24","close":181.9488},{"date":"2025-07-25","close":183.4953},{"date":"2025-07-28","close":182.0867},{"date":"2025-07-29","close":181.8413},{"date":"2025-07-30","close":181.2325},{"date":"2025-07-31","close":183.9231},{"date":"2025-08-01","close":183.1179},{"date":"2025-08-04","close":185.4746},{"date":"2025-08-05","close":185.4255},{"date":"2025-08-06","close":206.2531},{"date":"2025-08-07","close":198.1715},{"date":"2025-08-08","close":199.6052},{"date":"2025-08-11","close":202.0012},{"date":"2025-08-12","close":205.6443},{"date":"2025-08-13","close":209.7391},{"date":"2025-08-14","close":209.091},{"date":"2025-08-15","close":208.6688},{"date":"2025-08-18","close":205.3694},{"date":"2025-08-19","close":209.8864},{"date":"2025-08-20","close":211.5165},{"date":"2025-08-21","close":210.9273},{"date":"2025-08-22","close":212.0271},{"date":"2025-08-25","close":210.0632},{"date":"2025-08-26","close":210.3774},{"date":"2025-08-27","close":212.2432},{"date":"2025-08-28","close":214.7472},{"date":"2025-08-29","close":211.7227},{"date":"2025-09-02","close":211.487},{"date":"2025-09-03","close":211.8024},{"date":"2025-09-04","close":213.3992},{"date":"2025-09-05","close":208.1359},{"date":"2025-09-08","close":208.7076},{"date":"2025-09-09","close":208.0669},{"date":"2025-09-10","close":206.3913},{"date":"2025-09-11","close":210.2451},{"date":"2025-09-12","close":209.9495},{"date":"2025-09-15","close":205.4944},{"date":"2025-09-16","close":202.4882},{"date":"2025-09-17","close":206.4899},{"date":"2025-09-18","close":206.0661},{"date":"2025-09-19","close":206.5885},{"date":"2025-09-22","close":208.1556},{"date":"2025-09-23","close":209.4468},{"date":"2025-09-24","close":212.0981},{"date":"2025-09-25","close":212.8965},{"date":"2025-09-26","close":212.522},{"date":"2025-09-29","close":211.3688},{"date":"2025-09-30","close":213.4879},{"date":"2025-10-01","close":214.3552},{"date":"2025-10-02","close":215.2226},{"date":"2025-10-03","close":216.839},{"date":"2025-10-06","close":218.5047},{"date":"2025-10-07","close":213.1823},{"date":"2025-10-08","close":216.1097},{"date":"2025-10-09","close":215.3113},{"date":"2025-10-10","close":214.2468},{"date":"2025-10-13","close":214.2961},{"date":"2025-10-14","close":218.623},{"date":"2025-10-15","close":211.763},{"date":"2025-10-16","close":204.7158},{"date":"2025-10-17","close":206.1055},{"date":"2025-10-20","close":206.1449},{"date":"2025-10-21","close":207.8106},{"date":"2025-10-22","close":207.1503},{"date":"2025-10-23","close":208.54},{"date":"2025-10-24","close":208.816},{"date":"2025-10-27","close":209.1412},{"date":"2025-10-28","close":204.903},{"date":"2025-10-29","close":205.1199},{"date":"2025-10-30","close":209.3778},{"date":"2025-10-31","close":208.678},{"date":"2025-11-03","close":209.0624},{"date":"2025-11-04","close":211.5166},{"date":"2025-11-05","close":215.1733},{"date":"2025-11-06","close":213.6949},{"date":"2025-11-07","close":221.097},{"date":"2025-11-10","close":222.8612},{"date":"2025-11-11","close":222.2797},{"date":"2025-11-12","close":223.2259},{"date":"2025-11-13","close":223.7877},{"date":"2025-11-14","close":225.3056},{"date":"2025-11-17","close":221.5996},{"date":"2025-11-18","close":222.7035},{"date":"2025-11-19","close":221.3926},{"date":"2025-11-20","close":222.8021},{"date":"2025-11-21","close":223.561},{"date":"2025-11-24","close":222.7725},{"date":"2025-11-25","close":224.8916},{"date":"2025-11-26","close":225.2366},{"date":"2025-11-28","close":224.8818},{"date":"2025-12-01","close":223.0584},{"date":"2025-12-02","close":219.0411},{"date":"2025-12-03","close":219.991},{"date":"2025-12-04","close":221.9106},{"date":"2025-12-05","close":220.5253},{"date":"2025-12-08","close":219.427},{"date":"2025-12-09","close":220.0602},{"date":"2025-12-10","close":220.6143},{"date":"2025-12-11","close":225.6211},{"date":"2025-12-12","close":226.8876},{"date":"2025-12-15","close":230.806},{"date":"2025-12-16","close":230.8654},{"date":"2025-12-17","close":234.5462},{"date":"2025-12-18","close":235.5258},{"date":"2025-12-19","close":236.5054},{"date":"2025-12-22","close":238.9692},{"date":"2025-12-23","close":238.7119},{"date":"2025-12-24","close":239.3452},{"date":"2025-12-26","close":237.6037},{"date":"2025-12-29","close":238.8999},{"date":"2025-12-30","close":239.5827},{"date":"2025-12-31","close":238.3161},{"date":"2026-01-02","close":235.2191},{"date":"2026-01-05","close":237.8907},{"date":"2026-01-06","close":233.1412},{"date":"2026-01-07","close":234.0119},{"date":"2026-01-08","close":235.5159},{"date":"2026-01-09","close":235.4961},{"date":"2026-01-12","close":235.7237},{"date":"2026-01-13","close":232.5376},{"date":"2026-01-14","close":235.4961},{"date":"2026-01-15","close":234.9519},{"date":"2026-01-16","close":231.5382},{"date":"2026-01-20","close":230.3014},{"date":"2026-01-21","close":235.7237},{"date":"2026-01-22","close":234.9222},{"date":"2026-01-23","close":230.9346},{"date":"2026-01-26","close":231.4096},{"date":"2026-01-27","close":234.5561},{"date":"2026-01-28","close":234.7936},{"date":"2026-01-29","close":236.0304},{"date":"2026-01-30","close":235.6248},{"date":"2026-02-02","close":237.861},{"date":"2026-02-03","close":238.6921},{"date":"2026-02-04","close":238.7713},{"date":"2026-02-05","close":239.9092},{"date":"2026-02-06","close":240.7503},{"date":"2026-02-09","close":232.8443},{"date":"2026-02-10","close":233.9723},{"date":"2026-02-11","close":213.7375},{"date":"2026-02-12","close":212.2236},{"date":"2026-02-13","close":215.192},{"date":"2026-02-17","close":219.5853},{"date":"2026-02-18","close":218.2541},{"date":"2026-02-19","close":221.4529},{"date":"2026-02-20","close":222.8338},{"date":"2026-02-23","close":216.9825},{"date":"2026-02-24","close":221.3834},{"date":"2026-02-25","close":222.655},{"date":"2026-02-26","close":227.93},{"date":"2026-02-27","close":228.079},{"date":"2026-03-02","close":232.013},{"date":"2026-03-03","close":231.3573},{"date":"2026-03-04","close":230.4235},{"date":"2026-03-05","close":225.6849},{"date":"2026-03-06","close":221.443},{"date":"2026-03-09","close":218.2243},{"date":"2026-03-10","close":218.2541},{"date":"2026-03-11","close":215.2739},{"date":"2026-03-12","close":213.8831},{"date":"2026-03-13","close":217.0918},{"date":"2026-03-16","close":220.688},{"date":"2026-03-17","close":215.8898},{"date":"2026-03-18","close":210.7041},{"date":"2026-03-19","close":210.4657},{"date":"2026-03-20","close":211.4095},{"date":"2026-03-23","close":215.999},{"date":"2026-03-24","close":216.0885},{"date":"2026-03-25","close":215.5917},{"date":"2026-03-26","close":215.9792},{"date":"2026-03-27","close":211.8764},{"date":"2026-03-30","close":214.6877},{"date":"2026-03-31","close":216.3765},{"date":"2026-04-01","close":214.9063},{"date":"2026-04-02","close":216.8236},{"date":"2026-04-06","close":216.5554},{"date":"2026-04-07","close":217.36},{"date":"2026-04-08","close":222.2178},{"date":"2026-04-09","close":221.8105},{"date":"2026-04-10","close":217.9561},{"date":"2026-04-13","close":220.9363},{"date":"2026-04-14","close":220.8072},{"date":"2026-04-15","close":222.5357},{"date":"2026-04-16","close":223.1715},{"date":"2026-04-17","close":226.2611},{"date":"2026-04-20","close":224.7312},{"date":"2026-04-21","close":227.4532},{"date":"2026-04-22","close":227.5624},{"date":"2026-04-23","close":228.9433},{"date":"2026-04-24","close":228.2876},{"date":"2026-04-27","close":231.1884},{"date":"2026-04-28","close":233.8508},{"date":"2026-04-29","close":231.1686},{"date":"2026-04-30","close":234.7151},{"date":"2026-05-01","close":229.9864},{"date":"2026-05-04","close":227.6121},{"date":"2026-05-05","close":235.5793},{"date":"2026-05-06","close":235.0528},{"date":"2026-05-07","close":232.2613},{"date":"2026-05-08","close":238.0927},{"date":"2026-05-11","close":242.5333},{"date":"2026-05-12","close":241.8279},{"date":"2026-05-13","close":241.0133},{"date":"2026-05-14","close":251.0568},{"date":"2026-05-15","close":252.9344},{"date":"2026-05-18","close":256.4709},{"date":"2026-05-19","close":254.7821},{"date":"2026-05-20","close":254.5636},{"date":"2026-05-21","close":254.0172},{"date":"2026-05-22","close":253.143},{"date":"2026-05-26","close":254.3251},{"date":"2026-05-27","close":250.4011},{"date":"2026-05-28","close":245.7718},{"date":"2026-05-29","close":247.2321},{"date":"2026-06-01","close":247.1328},{"date":"2026-06-02","close":246.8447},{"date":"2026-06-03","close":246.7851},{"date":"2026-06-04","close":250.0038},{"date":"2026-06-05","close":255.6563},{"date":"2026-06-08","close":251.2356},{"date":"2026-06-09","close":250.2088},{"date":"2026-06-10","close":256.5391},{"date":"2026-06-11","close":257.6954},{"date":"2026-06-12","close":260.1777},{"date":"2026-06-15","close":258.6525},{"date":"2026-06-16","close":259.7391},{"date":"2026-06-17","close":261.3141},{"date":"2026-06-18","close":259.0512},{"date":"2026-06-22","close":260.7659},{"date":"2026-06-23","close":264.4743},{"date":"2026-06-24","close":262.9989},{"date":"2026-06-25","close":259.9584},{"date":"2026-06-26","close":263.607},{"date":"2026-06-29","close":267.1459},{"date":"2026-06-30","close":267.6942},{"date":"2026-07-01","close":273.2868},{"date":"2026-07-02","close":278.6101},{"date":"2026-07-06","close":278.4108},{"date":"2026-07-07","close":279.2382},{"date":"2026-07-08","close":277.1647},{"date":"2026-07-09","close":278.331},{"date":"2026-07-10","close":278.022},{"date":"2026-07-13","close":279.0089},{"date":"2026-07-14","close":276.1179},{"date":"2026-07-15","close":273.0675},{"date":"2026-07-16","close":274.5827},{"date":"2026-07-17","close":275.9784},{"date":"2026-07-20","close":274.6126},{"date":"2026-07-21","close":274.9815},{"date":"2026-07-22","close":272.2998},{"date":"2026-07-23","close":272.9478},{"date":"2026-07-24","close":276.0781},{"date":"2026-07-27","close":276.0083},{"date":"2026-07-28","close":282.1989},{"date":"2026-07-29","close":280.1254},{"date":"2026-07-30","close":281.5809},{"date":"2026-07-31","close":278.321},{"date":"2026-08-03","close":281.5111},{"date":"2026-08-04","close":280.4345},{"date":"2026-08-05","close":300.6314},{"date":"2026-08-06","close":295.4775},{"date":"2026-08-07","close":288.6488},{"date":"2026-08-10","close":286.3261},{"date":"2026-08-11","close":280.5341},{"date":"2026-08-12","close":280.245},{"date":"2026-08-13","close":280.0457},{"date":"2026-08-14","close":281.5011},{"date":"2026-08-17","close":280.2351},{"date":"2026-08-18","close":279.1983},{"date":"2026-08-19","close":277.4438},{"date":"2026-08-20","close":281.1223},{"date":"2026-08-21","close":283.156},{"date":"2026-08-24","close":286.9142},{"date":"2026-08-25","close":284.2625},{"date":"2026-08-26","close":287.612},{"date":"2026-08-27","close":284.5217},{"date":"2026-08-28","close":284.7609},{"date":"2026-08-31","close":281.86},{"date":"2026-09-01","close":280.78},{"date":"2026-09-02","close":284.07},{"date":"2026-09-03","close":287.71},{"date":"2026-09-04","close":285.74},{"date":"2026-09-08","close":281.01},{"date":"2026-09-09","close":280.44},{"date":"2026-09-10","close":280.97},{"date":"2026-09-11","close":282.46},{"date":"2026-09-14","close":283.27},{"date":"2026-09-15","close":286.11},{"date":"2026-09-16","close":283.56},{"date":"2026-09-17","close":283.81},{"date":"2026-09-18","close":282.23},{"date":"2026-09-21","close":277.38},{"date":"2026-09-22","close":271.08},{"date":"2026-09-23","close":266.97},{"date":"2026-09-24","close":261.86},{"date":"2026-09-25","close":265.0},{"date":"2026-09-28","close":263.53},{"date":"2026-09-29","close":263.65},{"date":"2026-09-30","close":263.5},{"date":"2026-10-01","close":266.24},{"date":"2026-10-02","close":267.32},{"date":"2026-10-05","close":266.41},{"date":"2026-10-06","close":270.96},{"date":"2026-10-07","close":266.73},{"date":"2026-10-08","close":272.86},{"date":"2026-10-09","close":266.49},{"date":"2026-10-12","close":268.63},{"date":"2026-10-13","close":270.99},{"date":"2026-10-14","close":276.33},{"date":"2026-10-15","close":281.87},{"date":"2026-10-16","close":283.31},{"date":"2026-10-19","close":280.56},{"date":"2026-10-20","close":283.61},{"date":"2026-10-21","close":284.3},{"date":"2026-10-22","close":288.85},{"date":"2026-10-23","close":284.77}],"chart_data":[{"date":"2024-10-24","open":189.93,"high":190.2,"low":187.99,"close":189.68,"volume":243354,"rsi_14":45.08,"sma_20":194.87,"sma_60":190.79,"sma_120":180.66},{"date":"2024-10-25","open":189.95,"high":190.49,"low":186.11,"close":186.79,"volume":209294,"rsi_14":62.63,"sma_20":194.46,"sma_60":191.08,"sma_120":180.75},{"date":"2024-10-28","open":188.19,"high":189.93,"low":187.72,"close":189.19,"volume":223035,"rsi_14":61.65,"sma_20":194.23,"sma_60":191.43,"sma_120":180.88},{"date":"2024-10-29","open":188.86,"high":189.71,"low":187.85,"close":188.53,"volume":327081,"rsi_14":57.59,"sma_20":193.95,"sma_60":191.83,"sma_120":181.03},{"date":"2024-10-30","open":189.11,"high":191.63,"low":188.48,"close":190.01,"volume":304085,"rsi_14":61.33,"sma_20":193.72,"sma_60":192.24,"sma_120":181.16},{"date":"2024-10-31","open":189.5,"high":191.64,"low":186.67,"close":186.72,"volume":314855,"rsi_14":49.58,"sma_20":193.48,"sma_60":192.6,"sma_120":181.28},{"date":"2024-11-01","open":186.88,"high":189.6,"low":186.58,"close":186.78,"volume":244377,"rsi_14":47.46,"sma_20":193.19,"sma_60":192.96,"sma_120":181.41},{"date":"2024-11-04","open":186.56,"high":187.58,"low":185.13,"close":186.23,"volume":243792,"rsi_14":41.2,"sma_20":193.42,"sma_60":193.19,"sma_120":181.53},{"date":"2024-11-05","open":185.78,"high":188.32,"low":184.48,"close":188.08,"volume":390069,"rsi_14":40.71,"sma_20":193.59,"sma_60":193.44,"sma_120":181.67},{"date":"2024-11-06","open":191.73,"high":201.86,"low":189.82,"close":201.01,"volume":692513,"rsi_14":62.72,"sma_20":194.38,"sma_60":193.8,"sma_120":181.93},{"date":"2024-11-07","open":201.92,"high":203.25,"low":199.49,"close":200.5,"volume":310553,"rsi_14":62.97,"sma_20":195.16,"sma_60":194.13,"sma_120":182.18},{"date":"2024-11-08","open":202.31,"high":204.29,"low":199.97,"close":203.95,"volume":303638,"rsi_14":73.07,"sma_20":196.03,"sma_60":194.56,"sma_120":182.49},{"date":"2024-11-11","open":206.75,"high":209.24,"low":204.82,"close":205.26,"volume":339141,"rsi_14":75.53,"sma_20":196.93,"sma_60":194.95,"sma_120":182.82},{"date":"2024-11-12","open":205.2,"high":207.28,"low":203.87,"close":206.78,"volume":290423,"rsi_14":76.7,"sma_20":197.8,"sma_60":195.34,"sma_120":183.18},{"date":"2024-11-13","open":206.23,"high":208.93,"low":205.51,"close":207.7,"volume":552291,"rsi_14":76.65,"sma_20":198.62,"sma_60":195.73,"sma_120":183.57},{"date":"2024-11-14","open":207.44,"high":210.27,"low":206.57,"close":209.89,"volume":876735,"rsi_14":84.86,"sma_20":199.49,"sma_60":196.16,"sma_120":183.95},{"date":"2024-11-15","open":210.44,"high":213.37,"low":209.94,"close":213.14,"volume":488411,"rsi_14":85.24,"sma_20":200.55,"sma_60":196.64,"sma_120":184.37},{"date":"2024-11-18","open":212.53,"high":216.18,"low":212.14,"close":215.85,"volume":502330,"rsi_14":87.92,"sma_20":201.91,"sma_60":197.12,"sma_120":184.81},{"date":"2024-11-19","open":213.76,"high":214.73,"low":211.56,"close":213.48,"volume":360114,"rsi_14":81.79,"sma_20":203.19,"sma_60":197.56,"sma_120":185.22},{"date":"2024-11-20","open":215.44,"high":216.89,"low":213.32,"close":215.12,"volume":529911,"rsi_14":90.25,"sma_20":204.54,"sma_60":198.0,"sma_120":185.61},{"date":"2024-11-21","open":215.62,"high":219.62,"low":214.99,"close":219.37,"volume":295847,"rsi_14":91.29,"sma_20":206.07,"sma_60":198.52,"sma_120":186.05},{"date":"2024-11-22","open":219.28,"high":221.26,"low":218.64,"close":220.28,"volume":352368,"rsi_14":92.76,"sma_20":207.79,"sma_60":199.04,"sma_120":186.5},{"date":"2024-11-25","open":221.53,"high":224.57,"low":220.37,"close":221.54,"volume":1260819,"rsi_14":92.65,"sma_20":209.45,"sma_60":199.56,"sma_120":186.96},{"date":"2024-11-26","open":221.89,"high":223.13,"low":220.24,"close":222.74,"volume":330791,"rsi_14":89.51,"sma_20":211.2,"sma_60":200.09,"sma_120":187.43},{"date":"2024-11-27","open":222.19,"high":223.48,"low":220.29,"close":221.16,"volume":488000,"rsi_14":86.16,"sma_20":212.8,"sma_60":200.59,"sma_120":187.88},{"date":"2024-11-29","open":221.52,"high":222.69,"low":220.21,"close":221.21,"volume":231220,"rsi_14":84.28,"sma_20":214.57,"sma_60":201.12,"sma_120":188.33},{"date":"2024-12-02","open":221.94,"high":221.94,"low":218.67,"close":219.87,"volume":298430,"rsi_14":79.0,"sma_20":216.27,"sma_60":201.68,"sma_120":188.8},{"date":"2024-12-03","open":220.82,"high":223.28,"low":218.47,"close":221.44,"volume":371643,"rsi_14":79.04,"sma_20":218.08,"sma_60":202.24,"sma_120":189.28},{"date":"2024-12-04","open":220.93,"high":221.62,"low":217.53,"close":218.56,"volume":303562,"rsi_14":69.95,"sma_20":219.64,"sma_60":202.79,"sma_120":189.75},{"date":"2024-12-05","open":218.84,"high":220.51,"low":218.41,"close":219.52,"volume":248902,"rsi_14":68.54,"sma_20":220.59,"sma_60":203.39,"sma_120":190.25},{"date":"2024-12-06","open":218.94,"high":219.85,"low":217.53,"close":218.4,"volume":247749,"rsi_14":61.03,"sma_20":221.51,"sma_60":203.94,"sma_120":190.72},{"date":"2024-12-09","open":217.87,"high":218.13,"low":213.28,"close":213.72,"volume":254398,"rsi_14":44.56,"sma_20":221.97,"sma_60":204.38,"sma_120":191.14},{"date":"2024-12-10","open":212.86,"high":214.07,"low":207.78,"close":211.45,"volume":314357,"rsi_14":44.74,"sma_20":222.25,"sma_60":204.77,"sma_120":191.53},{"date":"2024-12-11","open":213.01,"high":213.01,"low":210.74,"close":212.06,"volume":275176,"rsi_14":42.5,"sma_20":222.49,"sma_60":205.12,"sma_120":191.93},{"date":"2024-12-12","open":213.49,"high":215.65,"low":212.58,"close":212.73,"volume":249023,"rsi_14":33.07,"sma_20":222.7,"sma_60":205.52,"sma_120":192.33},{"date":"2024-12-13","open":213.95,"high":214.72,"low":212.22,"close":212.94,"volume":258563,"rsi_14":30.85,"sma_20":222.82,"sma_60":205.91,"sma_120":192.76},{"date":"2024-12-16","open":213.15,"high":213.86,"low":211.6,"close":212.45,"volume":441144,"rsi_14":25.85,"sma_20":222.75,"sma_60":206.3,"sma_120":193.2},{"date":"2024-12-17","open":210.27,"high":211.42,"low":207.97,"close":208.33,"volume":367702,"rsi_14":17.45,"sma_20":222.32,"sma_60":206.55,"sma_120":193.58},{"date":"2024-12-18","open":208.01,"high":209.94,"low":202.73,"close":202.97,"volume":335706,"rsi_14":15.03,"sma_20":221.75,"sma_60":206.72,"sma_120":193.93},{"date":"2024-12-19","open":203.98,"high":206.07,"low":203.38,"close":203.76,"volume":319029,"rsi_14":17.26,"sma_20":221.13,"sma_60":206.92,"sma_120":194.27},{"date":"2024-12-20","open":203.11,"high":208.0,"low":203.11,"close":207.5,"volume":924089,"rsi_14":28.26,"sma_20":220.48,"sma_60":207.14,"sma_120":194.66},{"date":"2024-12-23","open":205.84,"high":208.14,"low":205.42,"close":206.65,"volume":376009,"rsi_14":23.63,"sma_20":219.74,"sma_60":207.33,"sma_120":195.05},{"date":"2024-12-24","open":207.33,"high":211.44,"low":206.37,"close":210.59,"volume":191892,"rsi_14":35.7,"sma_20":219.14,"sma_60":207.61,"sma_120":195.51},{"date":"2024-12-26","open":210.09,"high":212.86,"low":209.89,"close":212.31,"volume":224958,"rsi_14":37.24,"sma_20":218.57,"sma_60":207.91,"sma_120":195.97},{"date":"2024-12-27","open":211.15,"high":212.85,"low":209.68,"close":210.22,"volume":251660,"rsi_14":36.13,"sma_20":217.97,"sma_60":208.16,"sma_120":196.42},{"date":"2024-12-30","open":208.05,"high":208.73,"low":205.8,"close":207.5,"volume":217558,"rsi_14":39.48,"sma_20":217.23,"sma_60":208.43,"sma_120":196.81},{"date":"2024-12-31","open":208.05,"high":209.23,"low":207.98,"close":208.43,"volume":234415,"rsi_14":44.65,"sma_20":216.6,"sma_60":208.69,"sma_120":197.2},{"date":"2025-01-02","open":209.19,"high":209.64,"low":206.2,"close":206.66,"volume":219250,"rsi_14":40.82,"sma_20":215.8,"sma_60":209.1,"sma_120":197.56},{"date":"2025-01-03","open":207.84,"high":208.65,"low":206.21,"close":207.09,"volume":250938,"rsi_14":40.32,"sma_20":215.18,"sma_60":209.47,"sma_120":197.9},{"date":"2025-01-06","open":205.91,"high":207.35,"low":202.69,"close":202.99,"volume":337087,"rsi_14":34.95,"sma_20":214.29,"sma_60":209.76,"sma_120":198.21},{"date":"2025-01-07","open":204.33,"high":205.47,"low":201.48,"close":202.35,"volume":379834,"rsi_14":34.79,"sma_20":213.43,"sma_60":210.03,"sma_120":198.5},{"date":"2025-01-08","open":201.64,"high":202.34,"low":198.74,"close":200.8,"volume":306369,"rsi_14":37.71,"sma_20":212.77,"sma_60":210.26,"sma_120":198.78},{"date":"2025-01-10","open":197.94,"high":199.42,"low":193.06,"close":194.45,"volume":374040,"rsi_14":36.52,"sma_20":211.9,"sma_60":210.36,"sma_120":199.02},{"date":"2025-01-13","open":193.15,"high":195.9,"low":192.85,"close":195.38,"volume":333401,"rsi_14":36.81,"sma_20":211.05,"sma_60":210.45,"sma_120":199.28},{"date":"2025-01-14","open":195.94,"high":200.82,"low":194.83,"close":200.14,"volume":231098,"rsi_14":38.77,"sma_20":210.4,"sma_60":210.58,"sma_120":199.55},{"date":"2025-01-15","open":203.39,"high":204.55,"low":202.32,"close":204.32,"volume":264315,"rsi_14":46.78,"sma_20":209.96,"sma_60":210.76,"sma_120":199.87},{"date":"2025-01-16","open":204.83,"high":207.27,"low":204.32,"close":206.92,"volume":210424,"rsi_14":44.73,"sma_20":209.68,"sma_60":210.99,"sma_120":200.22},{"date":"2025-01-17","open":206.79,"high":208.85,"low":206.06,"close":206.84,"volume":345470,"rsi_14":41.74,"sma_20":209.6,"sma_60":211.28,"sma_120":200.54},{"date":"2025-01-21","open":208.27,"high":209.93,"low":204.43,"close":204.91,"volume":315972,"rsi_14":41.95,"sma_20":209.7,"sma_60":211.55,"sma_120":200.85},{"date":"2025-01-22","open":205.35,"high":205.35,"low":202.0,"close":202.56,"volume":387237,"rsi_14":42.43,"sma_20":209.64,"sma_60":211.77,"sma_120":201.11},{"date":"2025-01-23","open":202.27,"high":203.98,"low":202.08,"close":202.74,"volume":420200,"rsi_14":41.07,"sma_20":209.4,"sma_60":211.98,"sma_120":201.39},{"date":"2025-01-24","open":202.09,"high":206.46,"low":202.09,"close":206.16,"volume":317499,"rsi_14":49.26,"sma_20":209.37,"sma_60":212.3,"sma_120":201.69},{"date":"2025-01-27","open":207.39,"high":210.86,"low":206.52,"close":210.76,"volume":316868,"rsi_14":54.87,"sma_20":209.38,"sma_60":212.66,"sma_120":202.04},{"date":"2025-01-28","open":210.21,"high":212.06,"low":209.74,"close":210.86,"volume":321371,"rsi_14":61.68,"sma_20":209.31,"sma_60":213.03,"sma_120":202.43},{"date":"2025-01-29","open":209.54,"high":214.55,"low":209.54,"close":212.04,"volume":311467,"rsi_14":64.16,"sma_20":209.4,"sma_60":213.39,"sma_120":202.82},{"date":"2025-01-30","open":213.39,"high":216.42,"low":212.34,"close":213.76,"volume":430427,"rsi_14":68.84,"sma_20":209.72,"sma_60":213.84,"sma_120":203.22},{"date":"2025-01-31","open":212.98,"high":215.13,"low":210.2,"close":210.35,"volume":1279542,"rsi_14":75.3,"sma_20":209.82,"sma_60":214.23,"sma_120":203.6},{"date":"2025-02-03","open":208.03,"high":210.26,"low":202.42,"close":208.44,"volume":429325,"rsi_14":68.51,"sma_20":209.87,"sma_60":214.58,"sma_120":203.89},{"date":"2025-02-04","open":207.5,"high":210.71,"low":207.36,"close":208.21,"volume":292609,"rsi_14":62.72,"sma_20":209.89,"sma_60":214.9,"sma_120":204.17},{"date":"2025-02-05","open":210.2,"high":212.22,"low":208.76,"close":210.78,"volume":224417,"rsi_14":60.48,"sma_20":210.25,"sma_60":215.04,"sma_120":204.42},{"date":"2025-02-06","open":212.5,"high":212.58,"low":208.29,"close":210.76,"volume":387501,"rsi_14":56.24,"sma_20":210.64,"sma_60":215.19,"sma_120":204.66},{"date":"2025-02-07","open":210.02,"high":211.27,"low":208.34,"close":211.11,"volume":291761,"rsi_14":57.06,"sma_20":211.12,"sma_60":215.29,"sma_120":204.92},{"date":"2025-02-10","open":211.38,"high":211.38,"low":208.29,"close":208.53,"volume":459447,"rsi_14":55.61,"sma_20":211.8,"sma_60":215.32,"sma_120":205.13},{"date":"2025-02-11","open":208.21,"high":209.97,"low":207.09,"close":208.79,"volume":463113,"rsi_14":61.71,"sma_20":212.45,"sma_60":215.33,"sma_120":205.33},{"date":"2025-02-12","open":207.03,"high":214.48,"low":203.1,"close":203.45,"volume":553386,"rsi_14":49.91,"sma_20":212.58,"sma_60":215.23,"sma_120":205.48},{"date":"2025-02-13","open":203.21,"high":204.28,"low":200.1,"close":204.1,"volume":433878,"rsi_14":44.52,"sma_20":212.53,"sma_60":215.11,"sma_120":205.63},{"date":"2025-02-14","open":203.26,"high":204.01,"low":198.66,"close":199.14,"volume":400419,"rsi_14":26.26,"sma_20":212.09,"sma_60":214.84,"sma_120":205.74},{"date":"2025-02-18","open":199.71,"high":201.47,"low":196.89,"close":197.75,"volume":770550,"rsi_14":24.63,"sma_20":211.59,"sma_60":214.51,"sma_120":205.81},{"date":"2025-02-19","open":198.2,"high":200.55,"low":195.22,"close":196.37,"volume":317124,"rsi_14":20.19,"sma_20":211.12,"sma_60":214.19,"sma_120":205.87},{"date":"2025-02-20","open":198.74,"high":199.02,"low":195.98,"close":197.2,"volume":412544,"rsi_14":17.49,"sma_20":210.81,"sma_60":213.86,"sma_120":205.93},{"date":"2025-02-21","open":197.35,"high":198.2,"low":195.1,"close":196.27,"volume":1094910,"rsi_14":19.29,"sma_20":210.44,"sma_60":213.44,"sma_120":205.98},{"date":"2025-02-24","open":197.01,"high":200.12,"low":195.77,"close":198.98,"volume":453921,"rsi_14":30.49,"sma_20":210.03,"sma_60":213.05,"sma_120":206.04},{"date":"2025-02-25","open":200.64,"high":203.27,"low":198.2,"close":202.91,"volume":593359,"rsi_14":40.51,"sma_20":209.59,"sma_60":212.7,"sma_120":206.13},{"date":"2025-02-26","open":202.29,"high":204.46,"low":202.15,"close":202.4,"volume":477658,"rsi_14":33.8,"sma_20":209.12,"sma_60":212.33,"sma_120":206.21},{"date":"2025-02-27","open":203.57,"high":207.64,"low":202.08,"close":207.07,"volume":561747,"rsi_14":43.95,"sma_20":208.83,"sma_60":212.06,"sma_120":206.33},{"date":"2025-02-28","open":207.86,"high":209.42,"low":200.75,"close":203.98,"volume":860021,"rsi_14":39.27,"sma_20":208.29,"sma_60":211.74,"sma_120":206.43},{"date":"2025-03-03","open":204.7,"high":208.69,"low":203.46,"close":205.97,"volume":621368,"rsi_14":46.08,"sma_20":208.03,"sma_60":211.48,"sma_120":206.58},{"date":"2025-03-04","open":204.62,"high":205.36,"low":201.83,"close":202.26,"volume":666592,"rsi_14":40.95,"sma_20":207.71,"sma_60":211.13,"sma_120":206.69},{"date":"2025-03-05","open":201.7,"high":204.01,"low":200.05,"close":200.73,"volume":498623,"rsi_14":45.79,"sma_20":207.33,"sma_60":210.8,"sma_120":206.79},{"date":"2025-03-06","open":199.76,"high":200.47,"low":196.99,"close":197.48,"volume":437030,"rsi_14":40.51,"sma_20":206.65,"sma_60":210.4,"sma_120":206.89},{"date":"2025-03-07","open":197.53,"high":202.32,"low":197.28,"close":200.73,"volume":489429,"rsi_14":52.4,"sma_20":206.14,"sma_60":210.07,"sma_120":207.0},{"date":"2025-03-10","open":199.64,"high":203.25,"low":199.64,"close":201.44,"volume":424408,"rsi_14":55.68,"sma_20":205.65,"sma_60":209.85,"sma_120":207.11},{"date":"2025-03-11","open":201.47,"high":202.05,"low":197.83,"close":200.22,"volume":447966,"rsi_14":55.95,"sma_20":205.22,"sma_60":209.64,"sma_120":207.2},{"date":"2025-03-12","open":200.8,"high":201.36,"low":195.54,"close":197.79,"volume":431273,"rsi_14":50.87,"sma_20":204.66,"sma_60":209.39,"sma_120":207.25},{"date":"2025-03-13","open":198.88,"high":200.74,"low":198.09,"close":200.2,"volume":434344,"rsi_14":55.56,"sma_20":204.5,"sma_60":209.16,"sma_120":207.34},{"date":"2025-03-14","open":201.52,"high":207.75,"low":200.82,"close":207.22,"volume":428028,"rsi_14":60.38,"sma_20":204.66,"sma_60":209.05,"sma_120":207.48},{"date":"2025-03-17","open":206.43,"high":211.36,"low":205.82,"close":210.65,"volume":354615,"rsi_14":59.87,"sma_20":205.24,"sma_60":209.01,"sma_120":207.65},{"date":"2025-03-18","open":210.12,"high":213.79,"low":207.7,"close":208.6,"volume":349446,"rsi_14":57.61,"sma_20":205.8,"sma_60":209.0,"sma_120":207.77},{"date":"2025-03-19","open":208.83,"high":210.43,"low":207.87,"close":209.68,"volume":323693,"rsi_14":53.51,"sma_20":206.47,"sma_60":209.1,"sma_120":207.91},{"date":"2025-03-20","open":208.88,"high":211.79,"low":207.81,"close":208.06,"volume":364842,"rsi_14":55.72,"sma_20":207.03,"sma_60":209.16,"sma_120":208.04},{"date":"2025-03-21","open":206.16,"high":208.01,"low":202.03,"close":202.95,"volume":1361903,"rsi_14":46.11,"sma_20":207.37,"sma_60":209.07,"sma_120":208.1},{"date":"2025-03-24","open":204.41,"high":206.17,"low":200.84,"close":205.5,"volume":359015,"rsi_14":54.3,"sma_20":207.7,"sma_60":209.04,"sma_120":208.18},{"date":"2025-03-25","open":205.59,"high":207.63,"low":204.34,"close":206.86,"volume":305430,"rsi_14":58.18,"sma_20":207.9,"sma_60":208.96,"sma_120":208.28},{"date":"2025-03-26","open":208.61,"high":210.27,"low":207.05,"close":208.31,"volume":250976,"rsi_14":65.17,"sma_20":208.2,"sma_60":208.88,"sma_120":208.39},{"date":"2025-03-27","open":209.92,"high":209.92,"low":206.42,"close":207.54,"volume":336390,"rsi_14":60.25,"sma_20":208.23,"sma_60":208.82,"sma_120":208.49},{"date":"2025-03-28","open":208.2,"high":208.2,"low":200.58,"close":202.43,"volume":384854,"rsi_14":51.32,"sma_20":208.15,"sma_60":208.72,"sma_120":208.57},{"date":"2025-03-31","open":202.29,"high":207.73,"low":202.27,"close":205.8,"volume":530398,"rsi_14":57.02,"sma_20":208.14,"sma_60":208.66,"sma_120":208.67},{"date":"2025-04-01","open":206.28,"high":208.09,"low":204.39,"close":207.58,"volume":328282,"rsi_14":62.51,"sma_20":208.41,"sma_60":208.66,"sma_120":208.88},{"date":"2025-04-02","open":205.22,"high":207.35,"low":204.87,"close":206.8,"volume":301845,"rsi_14":58.81,"sma_20":208.72,"sma_60":208.65,"sma_120":209.06},{"date":"2025-04-03","open":200.83,"high":203.8,"low":198.86,"close":199.59,"volume":577438,"rsi_14":39.87,"sma_20":208.83,"sma_60":208.57,"sma_120":209.17},{"date":"2025-04-04","open":195.07,"high":196.6,"low":183.42,"close":183.49,"volume":867099,"rsi_14":23.03,"sma_20":207.95,"sma_60":208.24,"sma_120":209.14},{"date":"2025-04-07","open":179.49,"high":184.26,"low":171.68,"close":178.0,"volume":775666,"rsi_14":21.56,"sma_20":206.75,"sma_60":207.84,"sma_120":209.05},{"date":"2025-04-08","open":184.92,"high":187.25,"low":174.08,"close":176.35,"volume":727186,"rsi_14":19.35,"sma_20":205.54,"sma_60":207.52,"sma_120":208.94},{"date":"2025-04-09","open":173.7,"high":190.95,"low":173.31,"close":189.6,"volume":932355,"rsi_14":36.02,"sma_20":205.12,"sma_60":207.41,"sma_120":208.93},{"date":"2025-04-10","open":188.62,"high":190.61,"low":184.43,"close":186.74,"volume":551617,"rsi_14":37.29,"sma_20":204.44,"sma_60":207.17,"sma_120":208.87},{"date":"2025-04-11","open":184.66,"high":186.42,"low":179.95,"close":185.99,"volume":493008,"rsi_14":34.26,"sma_20":203.35,"sma_60":206.85,"sma_120":208.8},{"date":"2025-04-14","open":188.87,"high":192.81,"low":186.79,"close":191.31,"volume":515972,"rsi_14":38.2,"sma_20":202.37,"sma_60":206.57,"sma_120":208.78},{"date":"2025-04-15","open":191.53,"high":194.06,"low":189.57,"close":190.15,"volume":329608,"rsi_14":36.16,"sma_20":201.43,"sma_60":206.27,"sma_120":208.78},{"date":"2025-04-16","open":191.51,"high":191.54,"low":185.34,"close":186.74,"volume":435184,"rsi_14":34.76,"sma_20":200.26,"sma_60":205.95,"sma_120":208.75},{"date":"2025-04-17","open":187.99,"high":188.11,"low":185.05,"close":185.41,"volume":432697,"rsi_14":36.8,"sma_20":199.1,"sma_60":205.65,"sma_120":208.71},{"date":"2025-04-21","open":184.91,"high":184.91,"low":178.33,"close":180.41,"volume":381257,"rsi_14":30.79,"sma_20":197.96,"sma_60":205.25,"sma_120":208.62},{"date":"2025-04-22","open":183.47,"high":186.08,"low":182.82,"close":185.38,"volume":460873,"rsi_14":33.98,"sma_20":196.93,"sma_60":204.89,"sma_120":208.59},{"date":"2025-04-23","open":187.55,"high":190.47,"low":186.11,"close":187.47,"volume":351857,"rsi_14":36.31,"sma_20":195.94,"sma_60":204.48,"sma_120":208.57},{"date":"2025-04-24","open":186.75,"high":189.98,"low":185.89,"close":189.55,"volume":277233,"rsi_14":42.33,"sma_20":194.99,"sma_60":204.1,"sma_120":208.56},{"date":"2025-04-25","open":188.11,"high":188.4,"low":185.81,"close":187.24,"volume":305048,"rsi_14":53.63,"sma_20":193.95,"sma_60":203.67,"sma_120":208.53},{"date":"2025-04-28","open":188.12,"high":189.4,"low":186.37,"close":188.67,"volume":347331,"rsi_14":61.21,"sma_20":193.25,"sma_60":203.23,"sma_120":208.53},{"date":"2025-04-29","open":189.23,"high":190.84,"low":186.37,"close":190.5,"volume":291355,"rsi_14":64.8,"sma_20":192.47,"sma_60":202.88,"sma_120":208.55},{"date":"2025-04-30","open":188.85,"high":189.57,"low":185.08,"close":189.11,"volume":498400,"rsi_14":49.32,"sma_20":191.53,"sma_60":202.55,"sma_120":208.57},{"date":"2025-05-01","open":187.52,"high":189.26,"low":186.39,"close":188.02,"volume":281693,"rsi_14":51.88,"sma_20":190.57,"sma_60":202.21,"sma_120":208.56},{"date":"2025-05-02","open":189.98,"high":194.04,"low":188.73,"close":193.31,"volume":307108,"rsi_14":59.46,"sma_20":190.25,"sma_60":201.91,"sma_120":208.48},{"date":"2025-05-05","open":191.68,"high":193.09,"low":188.84,"close":192.78,"volume":315999,"rsi_14":52.17,"sma_20":190.73,"sma_60":201.61,"sma_120":208.4},{"date":"2025-05-06","open":191.88,"high":195.14,"low":191.26,"close":194.1,"volume":650610,"rsi_14":55.79,"sma_20":191.55,"sma_60":201.32,"sma_120":208.3},{"date":"2025-05-07","open":199.24,"high":201.9,"low":192.29,"close":193.35,"volume":751289,"rsi_14":60.53,"sma_20":192.41,"sma_60":201.06,"sma_120":208.19},{"date":"2025-05-08","open":194.07,"high":194.86,"low":189.11,"close":191.2,"volume":580165,"rsi_14":58.98,"sma_20":192.5,"sma_60":200.76,"sma_120":208.04},{"date":"2025-05-09","open":191.2,"high":192.05,"low":189.99,"close":192.03,"volume":329317,"rsi_14":70.71,"sma_20":192.77,"sma_60":200.57,"sma_120":207.9},{"date":"2025-05-12","open":195.17,"high":198.52,"low":191.8,"close":198.27,"volume":475306,"rsi_14":71.98,"sma_20":193.39,"sma_60":200.47,"sma_120":207.79},{"date":"2025-05-13","open":199.26,"high":200.66,"low":197.72,"close":198.64,"volume":527377,"rsi_14":70.23,"sma_20":193.76,"sma_60":200.46,"sma_120":207.65},{"date":"2025-05-14","open":198.25,"high":198.29,"low":192.34,"close":192.6,"volume":634780,"rsi_14":54.82,"sma_20":193.89,"sma_60":200.37,"sma_120":207.44},{"date":"2025-05-15","open":193.1,"high":195.79,"low":192.31,"close":195.73,"volume":434775,"rsi_14":63.11,"sma_20":194.35,"sma_60":200.36,"sma_120":207.27},{"date":"2025-05-16","open":195.26,"high":198.99,"low":194.67,"close":198.52,"volume":1065425,"rsi_14":64.6,"sma_20":195.01,"sma_60":200.38,"sma_120":207.12},{"date":"2025-05-19","open":197.8,"high":200.45,"low":196.25,"close":199.61,"volume":429581,"rsi_14":63.81,"sma_20":195.99,"sma_60":200.44,"sma_120":206.94},{"date":"2025-05-20","open":199.3,"high":199.67,"low":196.1,"close":196.87,"volume":499430,"rsi_14":61.3,"sma_20":196.58,"sma_60":200.4,"sma_120":206.73},{"date":"2025-05-21","open":195.66,"high":195.66,"low":188.46,"close":189.0,"volume":822093,"rsi_14":51.19,"sma_20":196.66,"sma_60":200.17,"sma_120":206.44},{"date":"2025-05-22","open":189.16,"high":190.5,"low":186.9,"close":189.39,"volume":465225,"rsi_14":44.58,"sma_20":196.65,"sma_60":199.95,"sma_120":206.14},{"date":"2025-05-23","open":187.65,"high":193.04,"low":186.59,"close":192.82,"volume":625283,"rsi_14":50.05,"sma_20":196.93,"sma_60":199.7,"sma_120":205.88},{"date":"2025-05-27","open":192.82,"high":197.8,"low":191.42,"close":197.22,"volume":721221,"rsi_14":53.7,"sma_20":197.37,"sma_60":199.59,"sma_120":205.67},{"date":"2025-05-28","open":196.34,"high":197.41,"low":193.67,"close":194.21,"volume":892559,"rsi_14":50.97,"sma_20":197.56,"sma_60":199.39,"sma_120":205.44},{"date":"2025-05-29","open":194.98,"high":196.2,"low":193.59,"close":196.2,"volume":903449,"rsi_14":55.64,"sma_20":197.92,"sma_60":199.29,"sma_120":205.21},{"date":"2025-05-30","open":195.16,"high":200.41,"low":194.17,"close":199.16,"volume":5103941,"rsi_14":57.68,"sma_20":198.49,"sma_60":199.26,"sma_120":205.03},{"date":"2025-06-02","open":197.12,"high":200.43,"low":195.89,"close":200.39,"volume":547180,"rsi_14":52.56,"sma_20":198.85,"sma_60":199.31,"sma_120":204.85},{"date":"2025-06-03","open":200.33,"high":202.85,"low":197.04,"close":201.95,"volume":658227,"rsi_14":53.88,"sma_20":199.31,"sma_60":199.33,"sma_120":204.7},{"date":"2025-06-04","open":201.93,"high":202.6,"low":200.13,"close":200.13,"volume":592435,"rsi_14":59.82,"sma_20":199.62,"sma_60":199.31,"sma_120":204.58},{"date":"2025-06-05","open":199.85,"high":202.44,"low":197.03,"close":197.62,"volume":506536,"rsi_14":52.51,"sma_20":199.84,"sma_60":199.26,"sma_120":204.45},{"date":"2025-06-06","open":199.61,"high":200.46,"low":198.45,"close":199.64,"volume":390326,"rsi_14":51.51,"sma_20":200.27,"sma_60":199.29,"sma_120":204.34},{"date":"2025-06-09","open":199.97,"high":200.22,"low":193.35,"close":195.71,"volume":355908,"rsi_14":44.25,"sma_20":200.42,"sma_60":199.21,"sma_120":204.18},{"date":"2025-06-10","open":195.78,"high":195.84,"low":192.12,"close":193.0,"volume":320814,"rsi_14":44.29,"sma_20":200.11,"sma_60":198.95,"sma_120":204.0},{"date":"2025-06-11","open":193.3,"high":194.81,"low":192.26,"close":193.6,"volume":352973,"rsi_14":55.76,"sma_20":199.81,"sma_60":198.65,"sma_120":203.83},{"date":"2025-06-12","open":192.88,"high":196.3,"low":192.2,"close":196.22,"volume":334204,"rsi_14":58.54,"sma_20":199.96,"sma_60":198.43,"sma_120":203.71},{"date":"2025-06-13","open":194.15,"high":196.98,"low":192.91,"close":195.21,"volume":461188,"rsi_14":52.45,"sma_20":199.89,"sma_60":198.17,"sma_120":203.63},{"date":"2025-06-16","open":196.57,"high":199.22,"low":196.5,"close":197.02,"volume":352602,"rsi_14":48.41,"sma_20":199.78,"sma_60":197.97,"sma_120":203.56},{"date":"2025-06-17","open":196.09,"high":196.43,"low":194.06,"close":195.31,"volume":303377,"rsi_14":50.55,"sma_20":199.52,"sma_60":197.82,"sma_120":203.45},{"date":"2025-06-18","open":195.7,"high":195.96,"low":192.43,"close":192.44,"volume":711603,"rsi_14":42.5,"sma_20":199.26,"sma_60":197.59,"sma_120":203.31},{"date":"2025-06-20","open":193.25,"high":195.77,"low":192.37,"close":193.22,"volume":598316,"rsi_14":37.99,"sma_20":199.43,"sma_60":197.34,"sma_120":203.15},{"date":"2025-06-23","open":193.51,"high":196.74,"low":191.78,"close":196.7,"volume":390446,"rsi_14":42.59,"sma_20":199.76,"sma_60":197.13,"sma_120":203.01},{"date":"2025-06-24","open":197.19,"high":197.19,"low":194.48,"close":195.06,"volume":290047,"rsi_14":37.33,"sma_20":199.84,"sma_60":196.91,"sma_120":202.86},{"date":"2025-06-25","open":194.77,"high":195.04,"low":191.48,"close":191.69,"volume":324799,"rsi_14":35.52,"sma_20":199.52,"sma_60":196.71,"sma_120":202.72},{"date":"2025-06-26","open":192.38,"high":193.87,"low":191.04,"close":193.28,"volume":360113,"rsi_14":41.72,"sma_20":199.43,"sma_60":196.49,"sma_120":202.57},{"date":"2025-06-27","open":193.13,"high":195.35,"low":191.74,"close":193.9,"volume":484438,"rsi_14":38.94,"sma_20":199.28,"sma_60":196.24,"sma_120":202.45},{"date":"2025-06-30","open":194.06,"high":195.14,"low":193.19,"close":194.54,"volume":419348,"rsi_14":47.7,"sma_20":199.0,"sma_60":196.02,"sma_120":202.33},{"date":"2025-07-01","open":194.17,"high":197.12,"low":193.64,"close":194.71,"volume":417648,"rsi_14":53.72,"sma_20":198.67,"sma_60":195.92,"sma_120":202.25},{"date":"2025-07-02","open":194.45,"high":195.98,"low":187.79,"close":188.91,"volume":553224,"rsi_14":41.65,"sma_20":197.97,"sma_60":196.0,"sma_120":202.12},{"date":"2025-07-03","open":190.4,"high":191.2,"low":189.58,"close":190.58,"volume":264316,"rsi_14":39.6,"sma_20":197.45,"sma_60":196.21,"sma_120":202.02},{"date":"2025-07-07","open":189.71,"high":192.58,"low":187.34,"close":188.68,"volume":462616,"rsi_14":38.35,"sma_20":196.95,"sma_60":196.4,"sma_120":201.96},{"date":"2025-07-08","open":187.67,"high":189.84,"low":186.66,"close":187.42,"volume":397606,"rsi_14":32.52,"sma_20":196.29,"sma_60":196.35,"sma_120":201.88},{"date":"2025-07-09","open":187.87,"high":188.32,"low":186.51,"close":187.65,"volume":295108,"rsi_14":35.28,"sma_20":195.88,"sma_60":196.36,"sma_120":201.76},{"date":"2025-07-10","open":186.34,"high":187.67,"low":185.46,"close":187.09,"volume":248212,"rsi_14":38.71,"sma_20":195.58,"sma_60":196.36,"sma_120":201.6},{"date":"2025-07-11","open":186.13,"high":186.5,"low":184.36,"close":184.76,"volume":256927,"rsi_14":33.24,"sma_20":195.13,"sma_60":196.24,"sma_120":201.4},{"date":"2025-07-14","open":184.7,"high":188.36,"low":184.7,"close":188.21,"volume":377502,"rsi_14":33.19,"sma_20":194.73,"sma_60":196.19,"sma_120":201.23},{"date":"2025-07-15","open":186.83,"high":188.56,"low":182.5,"close":182.57,"volume":327229,"rsi_14":28.64,"sma_20":194.09,"sma_60":196.11,"sma_120":201.03},{"date":"2025-07-16","open":182.89,"high":184.25,"low":181.21,"close":182.96,"volume":493226,"rsi_14":33.38,"sma_20":193.37,"sma_60":196.06,"sma_120":200.85},{"date":"2025-07-17","open":182.44,"high":185.83,"low":182.15,"close":185.27,"volume":440230,"rsi_14":35.16,"sma_20":192.86,"sma_60":196.13,"sma_120":200.69},{"date":"2025-07-18","open":186.19,"high":187.18,"low":185.08,"close":185.26,"volume":365953,"rsi_14":33.62,"sma_20":192.5,"sma_60":196.11,"sma_120":200.5},{"date":"2025-07-21","open":184.95,"high":186.65,"low":183.07,"close":183.32,"volume":442384,"rsi_14":29.73,"sma_20":192.0,"sma_60":196.03,"sma_120":200.25},{"date":"2025-07-22","open":184.09,"high":185.8,"low":182.79,"close":185.41,"volume":215770,"rsi_14":34.29,"sma_20":191.42,"sma_60":195.95,"sma_120":200.02},{"date":"2025-07-23","open":185.83,"high":186.29,"low":182.99,"close":184.81,"volume":425805,"rsi_14":41.58,"sma_20":190.9,"sma_60":195.89,"sma_120":199.78},{"date":"2025-07-24","open":184.16,"high":184.31,"low":181.9,"close":181.95,"volume":335130,"rsi_14":33.14,"sma_20":190.41,"sma_60":195.77,"sma_120":199.5},{"date":"2025-07-25","open":182.72,"high":184.74,"low":182.72,"close":183.5,"volume":271674,"rsi_14":39.73,"sma_20":189.91,"sma_60":195.63,"sma_120":199.26},{"date":"2025-07-28","open":182.88,"high":183.41,"low":181.57,"close":182.09,"volume":315025,"rsi_14":39.5,"sma_20":189.31,"sma_60":195.5,"sma_120":199.03},{"date":"2025-07-29","open":182.65,"high":183.21,"low":181.38,"close":181.84,"volume":350704,"rsi_14":39.71,"sma_20":188.7,"sma_60":195.4,"sma_120":198.8},{"date":"2025-07-30","open":181.9,"high":182.51,"low":180.09,"close":181.23,"volume":300996,"rsi_14":39.64,"sma_20":188.04,"sma_60":195.19,"sma_120":198.55},{"date":"2025-07-31","open":180.83,"high":185.76,"low":180.83,"close":183.92,"volume":573379,"rsi_14":49.51,"sma_20":187.82,"sma_60":195.03,"sma_120":198.32},{"date":"2025-08-01","open":183.07,"high":184.15,"low":181.7,"close":183.12,"volume":421667,"rsi_14":40.27,"sma_20":187.47,"sma_60":194.85,"sma_120":198.08},{"date":"2025-08-04","open":184.37,"high":185.65,"low":183.61,"close":185.47,"volume":348276,"rsi_14":58.74,"sma_20":187.34,"sma_60":194.71,"sma_120":197.88},{"date":"2025-08-05","open":185.94,"high":186.57,"low":184.61,"close":185.43,"volume":432561,"rsi_14":57.76,"sma_20":187.26,"sma_60":194.61,"sma_120":197.68},{"date":"2025-08-06","open":192.04,"high":207.88,"low":192.04,"close":206.25,"volume":1072672,"rsi_14":78.31,"sma_20":188.24,"sma_60":194.85,"sma_120":197.71},{"date":"2025-08-07","open":205.75,"high":205.75,"low":197.0,"close":198.17,"volume":591762,"rsi_14":64.62,"sma_20":188.84,"sma_60":194.84,"sma_120":197.65},{"date":"2025-08-08","open":199.79,"high":202.78,"low":198.32,"close":199.61,"volume":402948,"rsi_14":68.47,"sma_20":189.62,"sma_60":194.86,"sma_120":197.66},{"date":"2025-08-11","open":200.31,"high":202.06,"low":199.5,"close":202.0,"volume":429072,"rsi_14":68.68,"sma_20":190.35,"sma_60":195.01,"sma_120":197.69},{"date":"2025-08-12","open":204.42,"high":205.77,"low":203.08,"close":205.64,"volume":404197,"rsi_14":71.85,"sma_20":191.56,"sma_60":195.18,"sma_120":197.77},{"date":"2025-08-13","open":205.57,"high":210.4,"low":204.83,"close":209.74,"volume":472888,"rsi_14":78.21,"sma_20":192.95,"sma_60":195.37,"sma_120":197.87},{"date":"2025-08-14","open":209.42,"high":209.84,"low":205.98,"close":209.09,"volume":537404,"rsi_14":76.51,"sma_20":194.19,"sma_60":195.53,"sma_120":197.98},{"date":"2025-08-15","open":211.11,"high":211.11,"low":208.46,"close":208.67,"volume":578289,"rsi_14":78.06,"sma_20":195.41,"sma_60":195.72,"sma_120":198.06},{"date":"2025-08-18","open":207.93,"high":207.93,"low":205.33,"close":205.37,"volume":470998,"rsi_14":72.91,"sma_20":196.57,"sma_60":196.0,"sma_120":198.08},{"date":"2025-08-19","open":205.23,"high":209.96,"low":204.37,"close":209.89,"volume":372222,"rsi_14":75.92,"sma_20":197.84,"sma_60":196.34,"sma_120":198.14},{"date":"2025-08-20","open":210.92,"high":211.89,"low":209.9,"close":211.52,"volume":436560,"rsi_14":75.45,"sma_20":199.23,"sma_60":196.66,"sma_120":198.18},{"date":"2025-08-21","open":210.51,"high":212.63,"low":210.27,"close":210.93,"volume":305292,"rsi_14":75.75,"sma_20":200.74,"sma_60":196.89,"sma_120":198.24},{"date":"2025-08-22","open":211.66,"high":213.68,"low":210.66,"close":212.03,"volume":393004,"rsi_14":75.18,"sma_20":202.22,"sma_60":197.19,"sma_120":198.29},{"date":"2025-08-25","open":210.84,"high":211.51,"low":209.8,"close":210.06,"volume":260897,"rsi_14":72.54,"sma_20":203.67,"sma_60":197.42,"sma_120":198.35},{"date":"2025-08-26","open":209.29,"high":210.99,"low":209.28,"close":210.38,"volume":438076,"rsi_14":56.04,"sma_20":205.12,"sma_60":197.61,"sma_120":198.43},{"date":"2025-08-27","open":210.34,"high":212.68,"low":209.13,"close":212.24,"volume":382674,"rsi_14":75.2,"sma_20":206.7,"sma_60":197.81,"sma_120":198.56},{"date":"2025-08-28","open":212.53,"high":214.81,"low":211.05,"close":214.75,"volume":630980,"rsi_14":76.12,"sma_20":208.27,"sma_60":198.02,"sma_120":198.68},{"date":"2025-08-29","open":215.68,"high":216.56,"low":211.26,"close":211.72,"volume":625393,"rsi_14":66.41,"sma_20":209.73,"sma_60":198.22,"sma_120":198.76},{"date":"2025-09-02","open":211.03,"high":211.84,"low":209.54,"close":211.49,"volume":508746,"rsi_14":59.37,"sma_20":211.01,"sma_60":198.43,"sma_120":198.85},{"date":"2025-09-03","open":209.28,"high":212.17,"low":209.28,"close":211.8,"volume":353449,"rsi_14":52.75,"sma_20":212.32,"sma_60":198.62,"sma_120":198.96},{"date":"2025-09-04","open":213.47,"high":214.23,"low":212.25,"close":213.4,"volume":351656,"rsi_14":57.28,"sma_20":212.64,"sma_60":198.92,"sma_120":199.06},{"date":"2025-09-05","open":213.26,"high":214.38,"low":207.6,"close":208.14,"volume":417197,"rsi_14":47.75,"sma_20":213.11,"sma_60":199.18,"sma_120":199.06},{"date":"2025-09-08","open":207.74,"high":209.26,"low":204.56,"close":208.71,"volume":370445,"rsi_14":54.88,"sma_20":213.53,"sma_60":199.43,"sma_120":199.04},{"date":"2025-09-09","open":208.5,"high":209.29,"low":207.87,"close":208.07,"volume":269649,"rsi_14":44.21,"sma_20":213.8,"sma_60":199.63,"sma_120":199.03},{"date":"2025-09-10","open":206.9,"high":208.23,"low":205.53,"close":206.39,"volume":205064,"rsi_14":36.85,"sma_20":213.8,"sma_60":199.81,"sma_120":198.99},{"date":"2025-09-11","open":206.99,"high":210.4,"low":206.17,"close":210.25,"volume":256226,"rsi_14":47.15,"sma_20":213.79,"sma_60":200.04,"sma_120":199.0},{"date":"2025-09-12","open":209.06,"high":210.9,"low":209.06,"close":209.95,"volume":246494,"rsi_14":44.25,"sma_20":213.79,"sma_60":200.28,"sma_120":199.05},{"date":"2025-09-15","open":210.67,"high":211.12,"low":205.23,"close":205.49,"volume":273706,"rsi_14":40.24,"sma_20":213.59,"sma_60":200.5,"sma_120":199.04},{"date":"2025-09-16","open":205.61,"high":205.62,"low":202.06,"close":202.49,"volume":331705,"rsi_14":35.6,"sma_20":213.4,"sma_60":200.66,"sma_120":199.0},{"date":"2025-09-17","open":202.61,"high":208.31,"low":202.34,"close":206.49,"volume":439517,"rsi_14":39.85,"sma_20":213.19,"sma_60":200.82,"sma_120":198.98},{"date":"2025-09-18","open":205.26,"high":208.09,"low":205.08,"close":206.07,"volume":351979,"rsi_14":34.28,"sma_20":212.88,"sma_60":201.0,"sma_120":198.96},{"date":"2025-09-19","open":206.08,"high":207.2,"low":204.83,"close":206.59,"volume":561721,"rsi_14":39.29,"sma_20":212.62,"sma_60":201.25,"sma_120":198.98},{"date":"2025-09-22","open":206.24,"high":208.69,"low":204.63,"close":208.16,"volume":382800,"rsi_14":44.09,"sma_20":212.38,"sma_60":201.5,"sma_120":199.0},{"date":"2025-09-23","open":207.77,"high":210.55,"low":207.49,"close":209.45,"volume":371456,"rsi_14":45.96,"sma_20":212.31,"sma_60":201.76,"sma_120":199.0},{"date":"2025-09-24","open":208.95,"high":212.17,"low":208.95,"close":212.1,"volume":441264,"rsi_14":47.85,"sma_20":212.36,"sma_60":202.06,"sma_120":199.04},{"date":"2025-09-25","open":212.3,"high":213.46,"low":209.05,"close":212.9,"volume":480449,"rsi_14":59.24,"sma_20":212.35,"sma_60":202.37,"sma_120":199.14},{"date":"2025-09-26","open":214.38,"high":215.56,"low":212.18,"close":212.52,"volume":362815,"rsi_14":57.46,"sma_20":212.2,"sma_60":202.76,"sma_120":199.38},{"date":"2025-09-29","open":212.57,"high":212.75,"low":210.14,"close":211.37,"volume":223954,"rsi_14":56.33,"sma_20":212.14,"sma_60":203.11,"sma_120":199.66},{"date":"2025-09-30","open":211.11,"high":213.9,"low":211.11,"close":213.49,"volume":254657,"rsi_14":63.38,"sma_20":212.24,"sma_60":203.53,"sma_120":199.97},{"date":"2025-10-01","open":212.05,"high":215.87,"low":212.05,"close":214.36,"volume":360690,"rsi_14":58.73,"sma_20":212.37,"sma_60":203.98,"sma_120":200.17},{"date":"2025-10-02","open":213.23,"high":216.27,"low":212.66,"close":215.22,"volume":244846,"rsi_14":60.94,"sma_20":212.46,"sma_60":204.45,"sma_120":200.4},{"date":"2025-10-03","open":214.87,"high":218.59,"low":214.4,"close":216.84,"volume":260806,"rsi_14":76.68,"sma_20":212.9,"sma_60":204.95,"sma_120":200.66},{"date":"2025-10-06","open":217.44,"high":218.76,"low":216.47,"close":218.5,"volume":261292,"rsi_14":90.2,"sma_20":213.4,"sma_60":205.52,"sma_120":200.88},{"date":"2025-10-07","open":218.51,"high":220.44,"low":213.06,"close":213.18,"volume":365116,"rsi_14":65.75,"sma_20":213.66,"sma_60":205.94,"sma_120":201.07},{"date":"2025-10-08","open":214.64,"high":216.55,"low":213.49,"close":216.11,"volume":226459,"rsi_14":71.15,"sma_20":214.15,"sma_60":206.5,"sma_120":201.31},{"date":"2025-10-09","open":216.84,"high":216.84,"low":213.4,"close":215.31,"volume":198232,"rsi_14":68.16,"sma_20":214.41,"sma_60":207.05,"sma_120":201.55},{"date":"2025-10-10","open":216.93,"high":217.75,"low":214.23,"close":214.25,"volume":298900,"rsi_14":62.95,"sma_20":214.63,"sma_60":207.54,"sma_120":201.83},{"date":"2025-10-13","open":214.68,"high":216.2,"low":212.32,"close":214.3,"volume":262123,"rsi_14":60.88,"sma_20":215.07,"sma_60":208.03,"sma_120":202.07},{"date":"2025-10-14","open":214.48,"high":219.89,"low":214.42,"close":218.62,"volume":206404,"rsi_14":63.62,"sma_20":215.89,"sma_60":208.62,"sma_120":202.32},{"date":"2025-10-15","open":217.74,"high":217.74,"low":211.08,"close":211.76,"volume":355102,"rsi_14":48.11,"sma_20":216.16,"sma_60":209.06,"sma_120":202.51},{"date":"2025-10-16","open":209.55,"high":210.48,"low":204.45,"close":204.72,"volume":319301,"rsi_14":39.36,"sma_20":216.09,"sma_60":209.4,"sma_120":202.65},{"date":"2025-10-17","open":204.95,"high":206.65,"low":204.03,"close":206.11,"volume":277573,"rsi_14":42.87,"sma_20":216.07,"sma_60":209.81,"sma_120":202.79},{"date":"2025-10-20","open":206.6,"high":206.88,"low":204.86,"close":206.14,"volume":279824,"rsi_14":39.46,"sma_20":215.96,"sma_60":210.19,"sma_120":202.91},{"date":"2025-10-21","open":206.15,"high":208.88,"low":205.64,"close":207.81,"volume":172378,"rsi_14":40.82,"sma_20":215.88,"sma_60":210.62,"sma_120":203.06},{"date":"2025-10-22","open":207.63,"high":209.25,"low":206.03,"close":207.15,"volume":269441,"rsi_14":38.61,"sma_20":215.63,"sma_60":211.04,"sma_120":203.22},{"date":"2025-10-23","open":208.7,"high":209.3,"low":206.14,"close":208.54,"volume":252009,"rsi_14":38.21,"sma_20":215.41,"sma_60":211.49,"sma_120":203.34},{"date":"2025-10-24","open":209.21,"high":210.09,"low":208.71,"close":208.82,"volume":196270,"rsi_14":35.67,"sma_20":215.22,"sma_60":211.9,"sma_120":203.47},{"date":"2025-10-27","open":208.98,"high":210.3,"low":206.97,"close":209.14,"volume":246634,"rsi_14":42.99,"sma_20":215.11,"sma_60":212.33,"sma_120":203.59},{"date":"2025-10-28","open":208.46,"high":208.65,"low":204.77,"close":204.9,"volume":213801,"rsi_14":31.4,"sma_20":214.67,"sma_60":212.64,"sma_120":203.68},{"date":"2025-10-29","open":203.89,"high":206.28,"low":203.07,"close":205.12,"volume":277572,"rsi_14":32.76,"sma_20":214.2,"sma_60":212.96,"sma_120":203.79},{"date":"2025-10-30","open":206.01,"high":209.97,"low":205.61,"close":209.38,"volume":319118,"rsi_14":42.56,"sma_20":213.91,"sma_60":213.0,"sma_120":203.93},{"date":"2025-10-31","open":207.96,"high":210.33,"low":206.64,"close":208.68,"volume":728920,"rsi_14":41.59,"sma_20":213.49,"sma_60":213.17,"sma_120":204.01},{"date":"2025-11-03","open":207.82,"high":209.51,"low":204.79,"close":209.06,"volume":297401,"rsi_14":33.77,"sma_20":213.02,"sma_60":213.32,"sma_120":204.09},{"date":"2025-11-04","open":209.93,"high":212.17,"low":208.9,"close":211.52,"volume":369108,"rsi_14":49.51,"sma_20":212.93,"sma_60":213.46,"sma_120":204.24},{"date":"2025-11-05","open":217.46,"high":221.77,"low":214.74,"close":215.17,"volume":419232,"rsi_14":74.15,"sma_20":212.88,"sma_60":213.61,"sma_120":204.4},{"date":"2025-11-06","open":215.2,"high":217.04,"low":213.16,"close":213.69,"volume":305605,"rsi_14":67.45,"sma_20":212.8,"sma_60":213.67,"sma_120":204.52},{"date":"2025-11-07","open":215.15,"high":222.59,"low":213.04,"close":221.1,"volume":451979,"rsi_14":75.69,"sma_20":213.15,"sma_60":213.86,"sma_120":204.69},{"date":"2025-11-10","open":220.0,"high":224.85,"low":217.78,"close":222.86,"volume":308033,"rsi_14":75.77,"sma_20":213.58,"sma_60":214.08,"sma_120":204.9},{"date":"2025-11-11","open":223.94,"high":224.88,"low":221.05,"close":222.28,"volume":217576,"rsi_14":75.97,"sma_20":213.77,"sma_60":214.36,"sma_120":205.18},{"date":"2025-11-12","open":221.74,"high":225.08,"low":221.74,"close":223.23,"volume":261251,"rsi_14":75.6,"sma_20":214.35,"sma_60":214.57,"sma_120":205.46},{"date":"2025-11-13","open":223.5,"high":225.35,"low":223.09,"close":223.79,"volume":228442,"rsi_14":75.84,"sma_20":215.32,"sma_60":214.76,"sma_120":205.71},{"date":"2025-11-14","open":225.03,"high":228.69,"low":224.07,"close":225.31,"volume":368011,"rsi_14":76.8,"sma_20":216.29,"sma_60":214.99,"sma_120":205.94},{"date":"2025-11-17","open":224.89,"high":225.66,"low":220.62,"close":221.6,"volume":261824,"rsi_14":78.18,"sma_20":217.08,"sma_60":215.14,"sma_120":206.16},{"date":"2025-11-18","open":221.54,"high":224.01,"low":221.1,"close":222.7,"volume":213774,"rsi_14":78.81,"sma_20":217.83,"sma_60":215.34,"sma_120":206.38},{"date":"2025-11-19","open":222.09,"high":223.06,"low":220.01,"close":221.39,"volume":185020,"rsi_14":71.79,"sma_20":218.55,"sma_60":215.51,"sma_120":206.56},{"date":"2025-11-20","open":224.97,"high":226.7,"low":221.07,"close":222.8,"volume":260086,"rsi_14":74.97,"sma_20":219.28,"sma_60":215.68,"sma_120":206.74},{"date":"2025-11-21","open":223.63,"high":226.61,"low":223.0,"close":223.56,"volume":293772,"rsi_14":75.3,"sma_20":220.03,"sma_60":215.81,"sma_120":206.92},{"date":"2025-11-24","open":223.39,"high":223.67,"low":221.46,"close":222.77,"volume":291581,"rsi_14":70.85,"sma_20":220.72,"sma_60":215.99,"sma_120":207.1},{"date":"2025-11-25","open":224.75,"high":226.42,"low":222.75,"close":224.89,"volume":260572,"rsi_14":69.09,"sma_20":221.73,"sma_60":216.21,"sma_120":207.32},{"date":"2025-11-26","open":225.33,"high":227.13,"low":224.4,"close":225.24,"volume":265686,"rsi_14":73.73,"sma_20":222.75,"sma_60":216.44,"sma_120":207.53},{"date":"2025-11-28","open":224.87,"high":227.05,"low":223.79,"close":224.88,"volume":127690,"rsi_14":60.96,"sma_20":223.54,"sma_60":216.64,"sma_120":207.78},{"date":"2025-12-01","open":224.77,"high":226.28,"low":222.85,"close":223.06,"volume":269569,"rsi_14":48.16,"sma_20":224.22,"sma_60":216.87,"sma_120":208.02},{"date":"2025-12-02","open":222.61,"high":222.61,"low":218.87,"close":219.04,"volume":339253,"rsi_14":40.54,"sma_20":224.69,"sma_60":217.03,"sma_120":208.23},{"date":"2025-12-03","open":219.07,"high":220.66,"low":217.22,"close":219.99,"volume":344659,"rsi_14":40.54,"sma_20":225.07,"sma_60":217.22,"sma_120":208.42},{"date":"2025-12-04","open":219.41,"high":222.52,"low":218.26,"close":221.91,"volume":368907,"rsi_14":44.03,"sma_20":225.37,"sma_60":217.47,"sma_120":208.64},{"date":"2025-12-05","open":221.21,"high":222.1,"low":218.33,"close":220.53,"volume":264342,"rsi_14":37.65,"sma_20":225.67,"sma_60":217.63,"sma_120":208.83},{"date":"2025-12-08","open":219.8,"high":220.3,"low":218.45,"close":219.43,"volume":231083,"rsi_14":42.52,"sma_20":225.55,"sma_60":217.77,"sma_120":209.03},{"date":"2025-12-09","open":220.06,"high":224.21,"low":217.32,"close":220.06,"volume":287804,"rsi_14":41.14,"sma_20":225.36,"sma_60":218.01,"sma_120":209.25},{"date":"2025-12-10","open":219.42,"high":221.88,"low":219.09,"close":220.61,"volume":369104,"rsi_14":45.69,"sma_20":225.23,"sma_60":218.3,"sma_120":209.48},{"date":"2025-12-11","open":220.19,"high":225.96,"low":220.19,"close":225.62,"volume":386664,"rsi_14":54.3,"sma_20":225.31,"sma_60":218.61,"sma_120":209.71},{"date":"2025-12-12","open":227.58,"high":227.68,"low":225.24,"close":226.89,"volume":345093,"rsi_14":55.3,"sma_20":225.42,"sma_60":218.94,"sma_120":209.97},{"date":"2025-12-15","open":228.86,"high":230.92,"low":227.52,"close":230.81,"volume":420270,"rsi_14":63.63,"sma_20":225.66,"sma_60":219.34,"sma_120":210.3},{"date":"2025-12-16","open":231.66,"high":234.25,"low":229.66,"close":230.87,"volume":387268,"rsi_14":60.52,"sma_20":226.08,"sma_60":219.71,"sma_120":210.61},{"date":"2025-12-17","open":230.65,"high":235.46,"low":229.7,"close":234.55,"volume":443636,"rsi_14":65.3,"sma_20":226.63,"sma_60":220.12,"sma_120":210.94},{"date":"2025-12-18","open":233.95,"high":238.05,"low":232.19,"close":235.53,"volume":434041,"rsi_14":67.33,"sma_20":227.31,"sma_60":220.5,"sma_120":211.28},{"date":"2025-12-19","open":235.22,"high":237.56,"low":235.22,"close":236.51,"volume":596749,"rsi_14":75.42,"sma_20":227.95,"sma_60":220.88,"sma_120":211.62},{"date":"2025-12-22","open":236.36,"high":239.49,"low":236.34,"close":238.97,"volume":288974,"rsi_14":90.02,"sma_20":228.69,"sma_60":221.31,"sma_120":212.04},{"date":"2025-12-23","open":239.53,"high":240.66,"low":238.03,"close":238.71,"volume":290616,"rsi_14":88.68,"sma_20":229.45,"sma_60":221.76,"sma_120":212.44},{"date":"2025-12-24","open":236.99,"high":239.79,"low":236.83,"close":239.35,"volume":191711,"rsi_14":88.04,"sma_20":230.14,"sma_60":222.18,"sma_120":212.85},{"date":"2025-12-26","open":239.6,"high":241.19,"low":236.93,"close":237.6,"volume":168631,"rsi_14":86.69,"sma_20":230.72,"sma_60":222.56,"sma_120":213.27},{"date":"2025-12-29","open":237.99,"high":239.2,"low":236.77,"close":238.9,"volume":266972,"rsi_14":91.48,"sma_20":231.38,"sma_60":222.94,"sma_120":213.69},{"date":"2025-12-30","open":238.79,"high":240.46,"low":236.79,"close":239.58,"volume":341881,"rsi_14":91.5,"sma_20":232.21,"sma_60":223.31,"sma_120":214.13},{"date":"2025-12-31","open":239.3,"high":240.98,"low":238.16,"close":238.32,"volume":293196,"rsi_14":86.53,"sma_20":233.19,"sma_60":223.63,"sma_120":214.57},{"date":"2026-01-02","open":237.11,"high":238.32,"low":232.78,"close":235.22,"volume":348918,"rsi_14":71.5,"sma_20":233.96,"sma_60":223.99,"sma_120":214.96},{"date":"2026-01-05","open":233.02,"high":239.24,"low":232.85,"close":237.89,"volume":305744,"rsi_14":73.19,"sma_20":234.77,"sma_60":224.34,"sma_120":215.42},{"date":"2026-01-06","open":236.16,"high":236.84,"low":230.51,"close":233.14,"volume":468586,"rsi_14":54.75,"sma_20":235.4,"sma_60":224.63,"sma_120":215.84},{"date":"2026-01-07","open":232.58,"high":234.81,"low":231.7,"close":234.01,"volume":271846,"rsi_14":56.2,"sma_20":236.14,"sma_60":224.95,"sma_120":216.24},{"date":"2026-01-08","open":234.19,"high":237.66,"low":230.92,"close":235.52,"volume":445882,"rsi_14":52.09,"sma_20":236.92,"sma_60":225.29,"sma_120":216.66},{"date":"2026-01-09","open":234.67,"high":237.37,"low":234.19,"close":235.5,"volume":210064,"rsi_14":49.93,"sma_20":237.67,"sma_60":225.56,"sma_120":217.09},{"date":"2026-01-12","open":234.46,"high":236.61,"low":233.98,"close":235.72,"volume":259388,"rsi_14":48.18,"sma_20":238.18,"sma_60":225.95,"sma_120":217.51},{"date":"2026-01-13","open":235.99,"high":236.59,"low":231.03,"close":232.54,"volume":364652,"rsi_14":35.52,"sma_20":238.47,"sma_60":226.4,"sma_120":217.9},{"date":"2026-01-14","open":233.04,"high":236.61,"low":233.04,"close":235.5,"volume":281692,"rsi_14":43.54,"sma_20":238.71,"sma_60":226.88,"sma_120":218.35},{"date":"2026-01-15","open":235.64,"high":237.48,"low":234.36,"close":234.95,"volume":340116,"rsi_14":41.15,"sma_20":238.91,"sma_60":227.36,"sma_120":218.77},{"date":"2026-01-16","open":235.67,"high":235.67,"low":230.82,"close":231.54,"volume":406844,"rsi_14":38.55,"sma_20":238.76,"sma_60":227.74,"sma_120":219.18},{"date":"2026-01-20","open":230.28,"high":233.74,"low":228.77,"close":230.3,"volume":366720,"rsi_14":33.73,"sma_20":238.5,"sma_60":228.12,"sma_120":219.58},{"date":"2026-01-21","open":230.71,"high":236.42,"low":230.46,"close":235.72,"volume":334583,"rsi_14":43.81,"sma_20":238.46,"sma_60":228.56,"sma_120":220.03},{"date":"2026-01-22","open":234.35,"high":235.65,"low":230.53,"close":234.92,"volume":266727,"rsi_14":44.47,"sma_20":238.25,"sma_60":228.99,"sma_120":220.44},{"date":"2026-01-23","open":233.61,"high":234.39,"low":228.97,"close":230.93,"volume":259200,"rsi_14":43.22,"sma_20":237.86,"sma_60":229.34,"sma_120":220.83},{"date":"2026-01-26","open":232.19,"high":234.77,"low":230.99,"close":231.41,"volume":282500,"rsi_14":38.98,"sma_20":237.46,"sma_60":229.78,"sma_120":221.21},{"date":"2026-01-27","open":231.59,"high":234.66,"low":230.19,"close":234.56,"volume":330100,"rsi_14":52.55,"sma_20":237.3,"sma_60":230.26,"sma_120":221.61},{"date":"2026-01-28","open":233.68,"high":235.6,"low":232.43,"close":234.79,"volume":300200,"rsi_14":51.44,"sma_20":237.1,"sma_60":230.67,"sma_120":221.84},{"date":"2026-01-29","open":236.42,"high":237.92,"low":232.56,"close":236.03,"volume":256000,"rsi_14":50.96,"sma_20":236.92,"sma_60":231.12,"sma_120":222.14},{"date":"2026-01-30","open":236.11,"high":236.81,"low":233.48,"close":235.62,"volume":331200,"rsi_14":50.24,"sma_20":236.78,"sma_60":231.55,"sma_120":222.43},{"date":"2026-02-02","open":237.0,"high":240.26,"low":236.08,"close":237.86,"volume":367900,"rsi_14":53.65,"sma_20":236.92,"sma_60":231.98,"sma_120":222.72},{"date":"2026-02-03","open":236.63,"high":242.25,"low":236.51,"close":238.69,"volume":335800,"rsi_14":61.43,"sma_20":236.96,"sma_60":232.36,"sma_120":222.99},{"date":"2026-02-04","open":238.61,"high":240.87,"low":237.42,"close":238.77,"volume":382000,"rsi_14":56.81,"sma_20":237.24,"sma_60":232.77,"sma_120":223.22},{"date":"2026-02-05","open":238.87,"high":242.44,"low":236.63,"close":239.91,"volume":525100,"rsi_14":60.06,"sma_20":237.54,"sma_60":233.07,"sma_120":223.47},{"date":"2026-02-06","open":242.41,"high":243.72,"low":239.99,"close":240.75,"volume":353000,"rsi_14":70.87,"sma_20":237.8,"sma_60":233.36,"sma_120":223.72},{"date":"2026-02-09","open":239.68,"high":241.86,"low":231.72,"close":232.84,"volume":382868,"rsi_14":46.0,"sma_20":237.96,"sma_60":229.37,"sma_120":220.85},{"date":"2026-02-10","open":233.46,"high":235.07,"low":231.51,"close":233.97,"volume":574688,"rsi_14":43.06,"sma_20":237.69,"sma_60":229.85,"sma_120":221.25},{"date":"2026-02-11","open":231.8,"high":231.8,"low":213.07,"close":213.74,"volume":1204012,"rsi_14":27.77,"sma_20":236.48,"sma_60":229.98,"sma_120":221.47},{"date":"2026-02-12","open":216.12,"high":219.72,"low":207.65,"close":212.22,"volume":1097763,"rsi_14":25.4,"sma_20":235.13,"sma_60":230.02,"sma_120":221.51},{"date":"2026-02-13","open":211.44,"high":216.11,"low":209.24,"close":215.19,"volume":723372,"rsi_14":27.79,"sma_20":233.9,"sma_60":230.11,"sma_120":221.64},{"date":"2026-02-17","open":217.82,"high":220.74,"low":216.59,"close":219.59,"volume":614156,"rsi_14":33.03,"sma_20":232.91,"sma_60":230.26,"sma_120":221.79},{"date":"2026-02-18","open":219.06,"high":219.83,"low":215.65,"close":218.25,"volume":527500,"rsi_14":30.87,"sma_20":233.16,"sma_60":232.99,"sma_120":224.25},{"date":"2026-02-19","open":218.31,"high":221.61,"low":216.43,"close":221.45,"volume":462200,"rsi_14":33.71,"sma_20":232.39,"sma_60":232.93,"sma_120":224.31},{"date":"2026-02-20","open":222.75,"high":223.01,"low":219.05,"close":222.83,"volume":391756,"rsi_14":35.87,"sma_20":231.74,"sma_60":232.89,"sma_120":224.35},{"date":"2026-02-23","open":221.75,"high":223.99,"low":216.26,"close":216.98,"volume":442500,"rsi_14":29.1,"sma_20":230.99,"sma_60":232.77,"sma_120":224.38},{"date":"2026-02-24","open":217.51,"high":222.39,"low":214.86,"close":221.38,"volume":557391,"rsi_14":38.08,"sma_20":231.36,"sma_60":230.5,"sma_120":222.06},{"date":"2026-02-25","open":222.1,"high":223.27,"low":219.46,"close":222.65,"volume":509066,"rsi_14":35.97,"sma_20":230.79,"sma_60":230.62,"sma_120":222.14},{"date":"2026-02-26","open":223.2,"high":228.76,"low":223.06,"close":227.93,"volume":313007,"rsi_14":42.58,"sma_20":230.43,"sma_60":230.71,"sma_120":222.28},{"date":"2026-02-27","open":228.22,"high":228.77,"low":222.84,"close":228.08,"volume":431581,"rsi_14":45.67,"sma_20":230.01,"sma_60":230.76,"sma_120":222.42},{"date":"2026-03-02","open":227.61,"high":233.99,"low":227.49,"close":232.01,"volume":340217,"rsi_14":50.71,"sma_20":229.79,"sma_60":230.9,"sma_120":222.63},{"date":"2026-03-03","open":230.84,"high":232.05,"low":225.28,"close":231.36,"volume":344087,"rsi_14":44.57,"sma_20":229.52,"sma_60":231.01,"sma_120":222.79},{"date":"2026-03-04","open":231.11,"high":231.77,"low":228.04,"close":230.42,"volume":402483,"rsi_14":44.32,"sma_20":229.37,"sma_60":231.09,"sma_120":222.92},{"date":"2026-03-05","open":227.27,"high":229.71,"low":224.96,"close":225.68,"volume":375540,"rsi_14":42.17,"sma_20":228.83,"sma_60":231.06,"sma_120":223.03},{"date":"2026-03-06","open":223.71,"high":223.71,"low":219.37,"close":221.44,"volume":304094,"rsi_14":37.57,"sma_20":228.1,"sma_60":231.03,"sma_120":223.09},{"date":"2026-03-09","open":220.8,"high":220.8,"low":215.15,"close":218.22,"volume":377469,"rsi_14":54.86,"sma_20":227.38,"sma_60":230.93,"sma_120":223.13},{"date":"2026-03-10","open":218.87,"high":221.37,"low":216.4,"close":218.25,"volume":280341,"rsi_14":57.2,"sma_20":226.73,"sma_60":230.84,"sma_120":223.18},{"date":"2026-03-11","open":216.97,"high":217.84,"low":214.03,"close":215.27,"volume":308242,"rsi_14":48.94,"sma_20":225.65,"sma_60":230.69,"sma_120":223.18},{"date":"2026-03-12","open":212.3,"high":216.76,"low":211.54,"close":213.88,"volume":383688,"rsi_14":41.47,"sma_20":224.55,"sma_60":230.5,"sma_120":223.16},{"date":"2026-03-13","open":216.22,"high":217.39,"low":214.88,"close":217.09,"volume":352051,"rsi_14":41.37,"sma_20":223.71,"sma_60":230.37,"sma_120":223.18},{"date":"2026-03-16","open":218.63,"high":221.04,"low":217.46,"close":220.69,"volume":329188,"rsi_14":49.03,"sma_20":223.0,"sma_60":230.27,"sma_120":223.24},{"date":"2026-03-17","open":222.38,"high":224.65,"low":215.66,"close":215.89,"volume":497040,"rsi_14":41.2,"sma_20":223.06,"sma_60":230.09,"sma_120":223.26},{"date":"2026-03-18","open":214.87,"high":214.87,"low":210.25,"close":210.7,"volume":553866,"rsi_14":27.85,"sma_20":222.94,"sma_60":229.82,"sma_120":223.23},{"date":"2026-03-19","open":210.73,"high":213.22,"low":209.21,"close":210.47,"volume":374390,"rsi_14":27.26,"sma_20":222.65,"sma_60":229.59,"sma_120":223.23},{"date":"2026-03-20","open":210.97,"high":211.43,"low":209.06,"close":211.41,"volume":526217,"rsi_14":21.05,"sma_20":222.24,"sma_60":229.45,"sma_120":223.24},{"date":"2026-03-23","open":214.61,"high":217.87,"low":213.46,"close":216.0,"volume":317506,"rsi_14":30.75,"sma_20":221.9,"sma_60":229.37,"sma_120":223.29},{"date":"2026-03-24","open":214.43,"high":218.22,"low":213.62,"close":216.09,"volume":257605,"rsi_14":31.78,"sma_20":221.64,"sma_60":229.25,"sma_120":223.36},{"date":"2026-03-25","open":217.57,"high":220.54,"low":214.82,"close":215.59,"volume":245484,"rsi_14":35.44,"sma_20":221.28,"sma_60":229.16,"sma_120":223.39},{"date":"2026-03-26","open":215.05,"high":217.82,"low":215.05,"close":215.98,"volume":336113,"rsi_14":41.36,"sma_20":220.69,"sma_60":229.08,"sma_120":223.43},{"date":"2026-03-27","open":215.57,"high":216.31,"low":210.72,"close":211.88,"volume":283894,"rsi_14":39.77,"sma_20":219.85,"sma_60":228.93,"sma_120":223.47},{"date":"2026-03-30","open":213.82,"high":216.79,"low":212.21,"close":214.69,"volume":255990,"rsi_14":45.03,"sma_20":219.0,"sma_60":228.82,"sma_120":223.56},{"date":"2026-03-31","open":217.38,"high":217.56,"low":213.0,"close":216.38,"volume":280412,"rsi_14":51.63,"sma_20":218.24,"sma_60":228.65,"sma_120":223.63},{"date":"2026-04-01","open":216.25,"high":216.94,"low":212.41,"close":214.91,"volume":292471,"rsi_14":51.24,"sma_20":217.46,"sma_60":228.43,"sma_120":223.69},{"date":"2026-04-02","open":214.62,"high":218.75,"low":213.63,"close":216.82,"volume":288443,"rsi_14":49.66,"sma_20":217.01,"sma_60":228.18,"sma_120":223.76},{"date":"2026-04-06","open":215.6,"high":217.11,"low":214.2,"close":216.56,"volume":258909,"rsi_14":42.84,"sma_20":216.76,"sma_60":227.93,"sma_120":223.82},{"date":"2026-04-07","open":215.77,"high":217.82,"low":214.58,"close":217.36,"volume":255509,"rsi_14":52.96,"sma_20":216.72,"sma_60":227.62,"sma_120":223.87},{"date":"2026-04-08","open":217.96,"high":223.2,"low":217.08,"close":222.22,"volume":333298,"rsi_14":73.43,"sma_20":216.93,"sma_60":227.38,"sma_120":223.94},{"date":"2026-04-09","open":221.2,"high":223.22,"low":219.95,"close":221.81,"volume":302905,"rsi_14":72.84,"sma_20":217.25,"sma_60":227.12,"sma_120":224.0},{"date":"2026-04-10","open":220.58,"high":221.41,"low":216.61,"close":217.96,"volume":272615,"rsi_14":61.64,"sma_20":217.45,"sma_60":226.75,"sma_120":224.03},{"date":"2026-04-13","open":217.59,"high":220.99,"low":216.71,"close":220.94,"volume":335456,"rsi_14":59.38,"sma_20":217.65,"sma_60":226.44,"sma_120":224.1},{"date":"2026-04-14","open":219.52,"high":221.83,"low":219.04,"close":220.81,"volume":276131,"rsi_14":59.19,"sma_20":217.66,"sma_60":226.11,"sma_120":224.15},{"date":"2026-04-15","open":220.85,"high":223.09,"low":219.93,"close":222.54,"volume":327132,"rsi_14":62.65,"sma_20":217.99,"sma_60":225.84,"sma_120":224.2},{"date":"2026-04-16","open":223.79,"high":223.89,"low":221.65,"close":223.17,"volume":298462,"rsi_14":62.8,"sma_20":218.61,"sma_60":225.56,"sma_120":224.25},{"date":"2026-04-17","open":223.22,"high":228.5,"low":222.76,"close":226.26,"volume":226736,"rsi_14":76.94,"sma_20":219.41,"sma_60":225.32,"sma_120":224.32},{"date":"2026-04-20","open":226.03,"high":228.24,"low":224.15,"close":224.73,"volume":226694,"rsi_14":69.96,"sma_20":220.08,"sma_60":225.08,"sma_120":224.36},{"date":"2026-04-21","open":225.42,"high":229.28,"low":224.15,"close":227.45,"volume":373226,"rsi_14":70.97,"sma_20":220.66,"sma_60":224.93,"sma_120":224.46},{"date":"2026-04-22","open":227.11,"high":228.44,"low":224.9,"close":227.56,"volume":366692,"rsi_14":75.41,"sma_20":221.24,"sma_60":224.74,"sma_120":224.54},{"date":"2026-04-23","open":228.37,"high":230.47,"low":226.13,"close":228.94,"volume":569112,"rsi_14":74.85,"sma_20":221.91,"sma_60":224.66,"sma_120":224.64},{"date":"2026-04-24","open":227.59,"high":230.35,"low":227.12,"close":228.29,"volume":483789,"rsi_14":73.66,"sma_20":222.53,"sma_60":224.55,"sma_120":224.75},{"date":"2026-04-27","open":227.33,"high":232.59,"low":227.33,"close":231.19,"volume":421235,"rsi_14":75.72,"sma_20":223.5,"sma_60":224.46,"sma_120":224.87},{"date":"2026-04-28","open":233.45,"high":235.44,"low":232.0,"close":233.85,"volume":469916,"rsi_14":73.58,"sma_20":224.47,"sma_60":224.42,"sma_120":224.99},{"date":"2026-04-29","open":233.3,"high":233.47,"low":230.17,"close":231.17,"volume":341719,"rsi_14":67.36,"sma_20":225.21,"sma_60":224.32,"sma_120":225.14},{"date":"2026-04-30","open":229.0,"high":235.94,"low":227.15,"close":234.72,"volume":456754,"rsi_14":81.44,"sma_20":226.21,"sma_60":224.35,"sma_120":225.38},{"date":"2026-05-01","open":236.41,"high":237.25,"low":229.67,"close":229.99,"volume":620474,"rsi_14":65.75,"sma_20":226.87,"sma_60":224.24,"sma_120":225.56},{"date":"2026-05-04","open":228.39,"high":230.92,"low":225.09,"close":227.61,"volume":854931,"rsi_14":60.71,"sma_20":227.42,"sma_60":224.09,"sma_120":225.73},{"date":"2026-05-05","open":228.22,"high":236.64,"low":227.23,"close":235.58,"volume":710848,"rsi_14":67.83,"sma_20":228.35,"sma_60":224.15,"sma_120":225.95},{"date":"2026-05-06","open":234.41,"high":240.2,"low":229.04,"close":235.05,"volume":638032,"rsi_14":66.18,"sma_20":228.99,"sma_60":224.21,"sma_120":226.17},{"date":"2026-05-07","open":233.84,"high":236.81,"low":230.77,"close":232.26,"volume":439256,"rsi_14":57.87,"sma_20":229.5,"sma_60":224.14,"sma_120":226.35},{"date":"2026-05-08","open":232.23,"high":238.15,"low":230.96,"close":238.09,"volume":491933,"rsi_14":66.39,"sma_20":230.53,"sma_60":224.18,"sma_120":226.58},{"date":"2026-05-11","open":238.42,"high":242.81,"low":237.5,"close":242.53,"volume":481741,"rsi_14":67.66,"sma_20":231.61,"sma_60":224.32,"sma_120":226.85},{"date":"2026-05-12","open":243.74,"high":245.79,"low":239.35,"close":241.83,"volume":433269,"rsi_14":66.5,"sma_20":232.67,"sma_60":224.44,"sma_120":227.15},{"date":"2026-05-13","open":242.01,"high":243.62,"low":238.76,"close":241.01,"volume":366583,"rsi_14":63.87,"sma_20":233.59,"sma_60":224.88,"sma_120":227.43},{"date":"2026-05-14","open":252.28,"high":252.76,"low":247.89,"close":251.06,"volume":636309,"rsi_14":71.89,"sma_20":235.01,"sma_60":225.52,"sma_120":227.77},{"date":"2026-05-15","open":252.27,"high":255.48,"low":250.44,"close":252.93,"volume":481617,"rsi_14":71.32,"sma_20":236.35,"sma_60":226.14,"sma_120":228.13},{"date":"2026-05-18","open":252.89,"high":259.25,"low":252.34,"close":256.47,"volume":536513,"rsi_14":71.83,"sma_20":237.95,"sma_60":226.76,"sma_120":228.51},{"date":"2026-05-19","open":254.77,"high":257.75,"low":252.13,"close":254.78,"volume":420732,"rsi_14":73.41,"sma_20":239.33,"sma_60":227.3,"sma_120":228.86},{"date":"2026-05-20","open":256.05,"high":256.62,"low":252.07,"close":254.56,"volume":348721,"rsi_14":70.84,"sma_20":240.68,"sma_60":227.85,"sma_120":229.18},{"date":"2026-05-21","open":252.43,"high":254.82,"low":250.12,"close":254.02,"volume":377866,"rsi_14":77.48,"sma_20":241.94,"sma_60":228.38,"sma_120":229.5},{"date":"2026-05-22","open":254.32,"high":255.02,"low":252.52,"close":253.14,"volume":267571,"rsi_14":80.04,"sma_20":243.18,"sma_60":228.8,"sma_120":229.75},{"date":"2026-05-26","open":253.94,"high":255.68,"low":252.88,"close":254.33,"volume":213582,"rsi_14":76.73,"sma_20":244.36,"sma_60":229.24,"sma_120":230.0},{"date":"2026-05-27","open":254.13,"high":255.06,"low":249.37,"close":250.4,"volume":255195,"rsi_14":69.82,"sma_20":245.19,"sma_60":229.55,"sma_120":230.22},{"date":"2026-05-28","open":249.33,"high":251.61,"low":245.7,"close":245.77,"volume":412971,"rsi_14":66.72,"sma_20":245.92,"sma_60":229.79,"sma_120":230.4},{"date":"2026-05-29","open":245.07,"high":248.77,"low":243.93,"close":247.23,"volume":604762,"rsi_14":62.8,"sma_20":246.56,"sma_60":230.08,"sma_120":230.58},{"date":"2026-06-01","open":245.67,"high":247.82,"low":245.01,"close":247.13,"volume":524215,"rsi_14":57.24,"sma_20":247.42,"sma_60":230.43,"sma_120":230.75},{"date":"2026-06-02","open":249.14,"high":251.48,"low":245.39,"close":246.84,"volume":574615,"rsi_14":58.12,"sma_20":248.39,"sma_60":230.86,"sma_120":230.95},{"date":"2026-06-03","open":245.35,"high":249.41,"low":245.35,"close":246.79,"volume":448778,"rsi_14":59.61,"sma_20":248.95,"sma_60":231.34,"sma_120":231.13},{"date":"2026-06-04","open":249.31,"high":252.75,"low":248.14,"close":250.0,"volume":432228,"rsi_14":48.08,"sma_20":249.71,"sma_60":231.87,"sma_120":231.36},{"date":"2026-06-05","open":251.28,"high":256.99,"low":251.28,"close":255.66,"volume":613851,"rsi_14":55.15,"sma_20":250.89,"sma_60":232.55,"sma_120":231.62},{"date":"2026-06-08","open":253.8,"high":255.22,"low":251.15,"close":251.24,"volume":621881,"rsi_14":39.52,"sma_20":251.5,"sma_60":233.16,"sma_120":231.83},{"date":"2026-06-09","open":252.04,"high":253.15,"low":248.04,"close":250.21,"volume":433717,"rsi_14":40.55,"sma_20":251.84,"sma_60":233.7,"sma_120":232.04},{"date":"2026-06-10","open":252.26,"high":259.12,"low":251.5,"close":256.54,"volume":451496,"rsi_14":51.43,"sma_20":252.53,"sma_60":234.29,"sma_120":232.28},{"date":"2026-06-11","open":258.41,"high":259.69,"low":256.82,"close":257.7,"volume":279422,"rsi_14":53.72,"sma_20":253.32,"sma_60":234.97,"sma_120":232.53},{"date":"2026-06-12","open":258.4,"high":260.29,"low":254.58,"close":260.18,"volume":251166,"rsi_14":58.37,"sma_20":253.75,"sma_60":235.79,"sma_120":232.8},{"date":"2026-06-15","open":259.5,"high":262.17,"low":257.93,"close":258.65,"volume":359579,"rsi_14":54.6,"sma_20":253.99,"sma_60":236.58,"sma_120":233.09},{"date":"2026-06-16","open":260.73,"high":261.63,"low":258.24,"close":259.74,"volume":398300,"rsi_14":62.31,"sma_20":254.11,"sma_60":237.38,"sma_120":233.41},{"date":"2026-06-17","open":260.44,"high":264.83,"low":259.75,"close":261.31,"volume":384548,"rsi_14":73.39,"sma_20":254.39,"sma_60":238.12,"sma_120":233.74},{"date":"2026-06-18","open":264.43,"high":264.43,"low":257.64,"close":259.05,"volume":863079,"rsi_14":67.0,"sma_20":254.57,"sma_60":238.83,"sma_120":234.04},{"date":"2026-06-22","open":259.47,"high":264.68,"low":259.47,"close":260.77,"volume":280407,"rsi_14":69.06,"sma_20":254.87,"sma_60":239.57,"sma_120":234.37},{"date":"2026-06-23","open":262.89,"high":266.07,"low":261.62,"close":264.47,"volume":405818,"rsi_14":72.63,"sma_20":255.39,"sma_60":240.37,"sma_120":234.73},{"date":"2026-06-24","open":265.57,"high":267.83,"low":262.35,"close":263.0,"volume":449988,"rsi_14":70.14,"sma_20":255.78,"sma_60":241.21,"sma_120":235.07},{"date":"2026-06-25","open":263.71,"high":267.12,"low":259.88,"close":259.96,"volume":385555,"rsi_14":62.09,"sma_20":256.22,"sma_60":241.96,"sma_120":235.39},{"date":"2026-06-26","open":262.38,"high":264.74,"low":262.07,"close":263.61,"volume":634599,"rsi_14":59.73,"sma_20":257.07,"sma_60":242.73,"sma_120":235.69},{"date":"2026-06-29","open":262.46,"high":267.17,"low":262.42,"close":267.15,"volume":354785,"rsi_14":72.96,"sma_20":258.02,"sma_60":243.59,"sma_120":236.01},{"date":"2026-06-30","open":266.71,"high":269.94,"low":266.09,"close":267.69,"volume":347776,"rsi_14":75.59,"sma_20":259.0,"sma_60":244.43,"sma_120":236.31},{"date":"2026-07-01","open":268.59,"high":275.2,"low":268.59,"close":273.29,"volume":300056,"rsi_14":75.12,"sma_20":260.29,"sma_60":245.37,"sma_120":236.65},{"date":"2026-07-02","open":275.12,"high":278.63,"low":270.63,"close":278.61,"volume":276650,"rsi_14":77.79,"sma_20":261.84,"sma_60":246.38,"sma_120":237.0},{"date":"2026-07-06","open":279.24,"high":281.48,"low":275.96,"close":278.41,"volume":429516,"rsi_14":75.91,"sma_20":263.23,"sma_60":247.31,"sma_120":237.34},{"date":"2026-07-07","open":280.82,"high":283.24,"low":278.15,"close":279.24,"volume":369852,"rsi_14":79.79,"sma_20":264.36,"sma_60":248.25,"sma_120":237.69},{"date":"2026-07-08","open":280.89,"high":280.89,"low":277.09,"close":277.16,"volume":289508,"rsi_14":74.55,"sma_20":265.66,"sma_60":249.23,"sma_120":237.99},{"date":"2026-07-09","open":278.13,"high":281.6,"low":276.69,"close":278.33,"volume":430927,"rsi_14":74.13,"sma_20":267.07,"sma_60":250.17,"sma_120":238.31},{"date":"2026-07-10","open":278.52,"high":281.12,"low":275.99,"close":278.02,"volume":404251,"rsi_14":78.86,"sma_20":268.16,"sma_60":251.12,"sma_120":238.62},{"date":"2026-07-13","open":280.03,"high":282.08,"low":276.89,"close":279.01,"volume":313119,"rsi_14":78.17,"sma_20":269.22,"sma_60":252.05,"sma_120":238.95},{"date":"2026-07-14","open":276.51,"high":280.75,"low":275.84,"close":276.12,"volume":230703,"rsi_14":68.5,"sma_20":270.02,"sma_60":252.92,"sma_120":239.24},{"date":"2026-07-15","open":272.03,"high":275.18,"low":270.9,"close":273.07,"volume":337006,"rsi_14":65.22,"sma_20":270.74,"sma_60":253.69,"sma_120":239.51},{"date":"2026-07-16","open":272.78,"high":276.72,"low":270.94,"close":274.58,"volume":321009,"rsi_14":72.99,"sma_20":271.48,"sma_60":254.51,"sma_120":239.8},{"date":"2026-07-17","open":274.93,"high":280.73,"low":274.93,"close":275.98,"volume":296591,"rsi_14":70.99,"sma_20":272.22,"sma_60":255.31,"sma_120":240.12},{"date":"2026-07-20","open":275.98,"high":277.88,"low":274.31,"close":274.61,"volume":282099,"rsi_14":63.89,"sma_20":273.01,"sma_60":256.09,"sma_120":240.42},{"date":"2026-07-21","open":274.42,"high":275.2,"low":271.57,"close":274.98,"volume":223635,"rsi_14":63.27,"sma_20":273.71,"sma_60":256.84,"sma_120":240.75},{"date":"2026-07-22","open":274.13,"high":274.13,"low":271.22,"close":272.3,"volume":347155,"rsi_14":47.9,"sma_20":274.11,"sma_60":257.56,"sma_120":241.05},{"date":"2026-07-23","open":271.35,"high":273.15,"low":268.94,"close":272.95,"volume":282240,"rsi_14":34.87,"sma_20":274.6,"sma_60":258.24,"sma_120":241.35},{"date":"2026-07-24","open":273.17,"high":277.02,"low":271.53,"close":276.08,"volume":235468,"rsi_14":44.64,"sma_20":275.41,"sma_60":258.94,"sma_120":241.68},{"date":"2026-07-27","open":276.33,"high":278.28,"low":275.92,"close":276.01,"volume":320736,"rsi_14":42.56,"sma_20":276.04,"sma_60":259.68,"sma_120":242.0},{"date":"2026-07-28","open":276.43,"high":282.57,"low":276.0,"close":282.2,"volume":518603,"rsi_14":59.61,"sma_20":276.79,"sma_60":260.45,"sma_120":242.4},{"date":"2026-07-29","open":281.08,"high":283.75,"low":277.68,"close":280.13,"volume":394957,"rsi_14":53.28,"sma_20":277.42,"sma_60":261.28,"sma_120":242.76},{"date":"2026-07-30","open":280.72,"high":283.19,"low":274.91,"close":281.58,"volume":438842,"rsi_14":56.41,"sma_20":277.83,"sma_60":262.17,"sma_120":243.13},{"date":"2026-07-31","open":279.34,"high":281.96,"low":278.2,"close":278.32,"volume":531157,"rsi_14":48.82,"sma_20":277.82,"sma_60":262.87,"sma_120":243.51},{"date":"2026-08-03","open":279.65,"high":282.64,"low":278.12,"close":281.51,"volume":433361,"rsi_14":58.99,"sma_20":277.98,"sma_60":263.64,"sma_120":243.51},{"date":"2026-08-04","open":279.8,"high":282.01,"low":277.72,"close":280.43,"volume":425805,"rsi_14":62.96,"sma_20":278.03,"sma_60":264.43,"sma_120":243.88},{"date":"2026-08-05","open":293.22,"high":301.35,"low":289.1,"close":300.63,"volume":711345,"rsi_14":77.52,"sma_20":279.2,"sma_60":265.45,"sma_120":244.59},{"date":"2026-08-06","open":300.01,"high":302.99,"low":291.34,"close":295.48,"volume":485251,"rsi_14":69.17,"sma_20":280.07,"sma_60":266.33,"sma_120":245.28},{"date":"2026-08-07","open":295.46,"high":297.3,"low":287.76,"close":288.65,"volume":486784,"rsi_14":62.34,"sma_20":280.6,"sma_60":267.1,"sma_120":245.88},{"date":"2026-08-10","open":286.56,"high":288.47,"low":284.38,"close":286.33,"volume":363999,"rsi_14":59.74,"sma_20":280.97,"sma_60":267.84,"sma_120":246.43},{"date":"2026-08-11","open":285.49,"high":289.06,"low":280.03,"close":280.53,"volume":385189,"rsi_14":56.69,"sma_20":281.19,"sma_60":268.32,"sma_120":246.94},{"date":"2026-08-12","open":279.22,"high":283.75,"low":277.5,"close":280.25,"volume":273954},{"date":"2026-08-13","open":289.6,"high":289.6,"low":279.45,"close":280.05,"volume":284391,"rsi_14":53.61,"sma_20":281.84,"sma_60":269.14,"sma_120":247.9},{"date":"2026-08-14","open":281.39,"high":282.5,"low":278.57,"close":281.5,"volume":359517,"rsi_14":54.62,"sma_20":282.1,"sma_60":269.57,"sma_120":248.43},{"date":"2026-08-17","open":281.08,"high":285.02,"low":280.15,"close":280.24,"volume":374703},{"date":"2026-08-18","open":283.36,"high":287.24,"low":279.03,"close":279.2,"volume":393798,"rsi_14":49.2,"sma_20":282.6,"sma_60":270.39,"sma_120":249.39},{"date":"2026-08-19","open":281.98,"high":281.98,"low":277.41,"close":277.44,"volume":283806,"rsi_14":46.27,"sma_20":282.86,"sma_60":270.79,"sma_120":249.79},{"date":"2026-08-20","open":276.02,"high":282.57,"low":273.51,"close":281.12,"volume":442530,"rsi_14":52.58,"sma_20":283.26,"sma_60":271.22,"sma_120":250.23},{"date":"2026-08-21","open":282.8,"high":284.36,"low":282.03,"close":283.16,"volume":587372,"rsi_14":51.55,"sma_20":283.62,"sma_60":271.75,"sma_120":250.65},{"date":"2026-08-24","open":284.06,"high":287.6,"low":284.06,"close":286.91,"volume":309966,"rsi_14":55.77,"sma_20":284.16,"sma_60":272.42,"sma_120":251.11},{"date":"2026-08-25","open":287.34,"high":287.34,"low":281.94,"close":284.26,"volume":272888},{"date":"2026-08-26","open":284.26,"high":288.35,"low":284.26,"close":287.61,"volume":284171,"rsi_14":39.2,"sma_20":284.65,"sma_60":273.69,"sma_120":252.06},{"date":"2026-08-27","open":285.09,"high":287.56,"low":283.08,"close":284.52,"volume":228837,"rsi_14":43.69,"sma_20":284.79,"sma_60":274.31,"sma_120":252.58},{"date":"2026-08-28","open":284.77,"high":287.32,"low":283.79,"close":284.76,"volume":229376,"rsi_14":47.44,"sma_20":285.12,"sma_60":274.93,"sma_120":253.13},{"date":"2026-08-31","open":284.07,"high":285.67,"low":281.38,"close":281.86,"volume":275481,"rsi_14":50.78,"sma_20":285.09,"sma_60":275.43,"sma_120":253.65},{"date":"2026-09-01","open":282.46,"high":284.44,"low":279.97,"close":280.78,"volume":245956},{"date":"2026-09-02","open":281.35,"high":286.01,"low":278.96,"close":284.07,"volume":222103,"rsi_14":55.14,"sma_20":284.2,"sma_60":276.36,"sma_120":254.76},{"date":"2026-09-03","open":286.38,"high":288.7,"low":286.38,"close":287.71,"volume":213356,"rsi_14":57.67,"sma_20":283.75,"sma_60":276.97,"sma_120":255.33},{"date":"2026-09-04","open":285.15,"high":286.81,"low":284.67,"close":285.74,"volume":330015,"rsi_14":56.53,"sma_20":283.56,"sma_60":277.44,"sma_120":255.86},{"date":"2026-09-08","open":283.56,"high":285.98,"low":280.81,"close":281.01,"volume":269667},{"date":"2026-09-09","open":279.67,"high":282.19,"low":278.29,"close":280.44,"volume":253352,"rsi_14":52.79,"sma_20":283.2,"sma_60":278.14,"sma_120":256.96},{"date":"2026-09-10","open":283.2,"high":284.93,"low":279.21,"close":280.97,"volume":242092,"rsi_14":48.5,"sma_20":283.2,"sma_60":278.5,"sma_120":257.54},{"date":"2026-09-11","open":284.88,"high":284.88,"low":280.51,"close":282.46,"volume":267951,"rsi_14":47.69,"sma_20":283.27,"sma_60":278.86,"sma_120":258.12},{"date":"2026-09-14","open":284.76,"high":286.46,"low":282.19,"close":283.27,"volume":441715,"rsi_14":42.74,"sma_20":283.32,"sma_60":279.22,"sma_120":258.67},{"date":"2026-09-15","open":282.75,"high":286.56,"low":281.28,"close":286.11,"volume":451339,"rsi_14":51.53,"sma_20":283.57,"sma_60":279.65,"sma_120":259.24},{"date":"2026-09-16","open":285.41,"high":287.44,"low":282.33,"close":283.56,"volume":419054},{"date":"2026-09-17","open":284.15,"high":286.69,"low":281.32,"close":283.81,"volume":449067,"rsi_14":47.12,"sma_20":284.02,"sma_60":280.33,"sma_120":260.35},{"date":"2026-09-18","open":282.42,"high":284.75,"low":279.73,"close":282.23,"volume":728882,"rsi_14":43.98,"sma_20":284.02,"sma_60":280.63,"sma_120":260.92},{"date":"2026-09-21","open":282.54,"high":284.47,"low":276.58,"close":277.38,"volume":335483,"rsi_14":42.58,"sma_20":283.7,"sma_60":280.91,"sma_120":261.43},{"date":"2026-09-22","open":278.18,"high":281.43,"low":270.68,"close":271.08,"volume":741145},{"date":"2026-09-23","open":270.18,"high":274.01,"low":266.28,"close":266.97,"volume":603195,"rsi_14":26.35,"sma_20":281.95,"sma_60":281.0,"sma_120":262.3},{"date":"2026-09-24","open":266.98,"high":269.53,"low":261.07,"close":261.86,"volume":563140,"rsi_14":15.7,"sma_20":280.62,"sma_60":280.89,"sma_120":262.66},{"date":"2026-09-25","open":261.58,"high":266.85,"low":261.4,"close":265.0,"volume":375081,"rsi_14":23.31,"sma_20":279.6,"sma_60":280.74,"sma_120":263.05},{"date":"2026-09-28","open":264.4,"high":265.93,"low":262.98,"close":263.53,"volume":345897},{"date":"2026-09-29","open":261.34,"high":264.63,"low":260.64,"close":263.65,"volume":270508,"rsi_14":26.12,"sma_20":277.58,"sma_60":280.22,"sma_120":263.76},{"date":"2026-09-30","open":263.62,"high":264.42,"low":262.0,"close":263.5,"volume":309954,"rsi_14":24.88,"sma_20":276.72,"sma_60":279.94,"sma_120":264.1},{"date":"2026-10-01","open":263.5,"high":267.74,"low":261.17,"close":266.24,"volume":385962},{"date":"2026-10-02","open":266.15,"high":269.3,"low":263.15,"close":267.32,"volume":349501,"rsi_14":28.02,"sma_20":274.81,"sma_60":279.54,"sma_120":264.86},{"date":"2026-10-05","open":266.95,"high":269.21,"low":265.69,"close":266.41,"volume":312569,"rsi_14":21.4,"sma_20":273.84,"sma_60":279.34,"sma_120":265.23},{"date":"2026-10-06","open":266.13,"high":271.28,"low":265.13,"close":270.96,"volume":409268,"rsi_14":32.67,"sma_20":273.34,"sma_60":279.19,"sma_120":265.62},{"date":"2026-10-07","open":268.1,"high":269.8,"low":265.75,"close":266.73,"volume":334078},{"date":"2026-10-08","open":266.64,"high":274.63,"low":266.64,"close":272.86,"volume":256886,"rsi_14":39.56,"sma_20":272.25,"sma_60":279.0,"sma_120":266.35},{"date":"2026-10-09","open":272.75,"high":273.15,"low":265.0,"close":266.49,"volume":374000,"rsi_14":38.27,"sma_20":271.45,"sma_60":278.85,"sma_120":266.68},{"date":"2026-10-12","open":267.53,"high":271.02,"low":266.43,"close":268.63,"volume":260175,"rsi_14":47.03,"sma_20":270.71,"sma_60":278.71,"sma_120":267.01},{"date":"2026-10-13","open":270.21,"high":271.24,"low":268.66,"close":270.99,"volume":218976,"rsi_14":54.94,"sma_20":269.96,"sma_60":278.64,"sma_120":267.36},{"date":"2026-10-14","open":269.61,"high":276.45,"low":268.92,"close":276.33,"volume":475790,"rsi_14":67.83,"sma_20":269.6,"sma_60":278.65,"sma_120":267.74},{"date":"2026-10-15","open":280.21,"high":283.29,"low":278.63,"close":281.87,"volume":536217,"rsi_14":69.47,"sma_20":269.5,"sma_60":278.79,"sma_120":268.18},{"date":"2026-10-16","open":281.97,"high":285.67,"low":281.83,"close":283.31,"volume":399324,"rsi_14":73.0,"sma_20":269.56,"sma_60":278.95,"sma_120":268.6},{"date":"2026-10-19","open":281.33,"high":283.05,"low":280.26,"close":280.56,"volume":259381,"rsi_14":68.47,"sma_20":269.71,"sma_60":279.01,"sma_120":268.98},{"date":"2026-10-20","open":282.3,"high":285.83,"low":282.3,"close":283.61,"volume":331414,"rsi_14":70.69,"sma_20":270.34,"sma_60":279.12,"sma_120":269.4},{"date":"2026-10-21","open":285.18,"high":286.0,"low":283.11,"close":284.3,"volume":219834,"rsi_14":69.51,"sma_20":271.22,"sma_60":279.15,"sma_120":269.8},{"date":"2026-10-22","open":284.43,"high":289.32,"low":284.43,"close":288.85,"volume":300443,"rsi_14":71.54,"sma_20":272.56,"sma_60":279.27,"sma_120":270.28},{"date":"2026-10-23","open":287.01,"high":289.58,"low":283.85,"close":284.75,"volume":378809,"rsi_14":67.25,"sma_20":273.55,"sma_60":279.31,"sma_120":270.74}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.11,"pbr":1.34,"ttm_eps":null,"close":161.3408},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":12.69,"pbr":1.53,"ttm_eps":null,"close":193.6982},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.62,"pbr":1.7,"ttm_eps":null,"close":208.4291},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.49,"pbr":1.63,"ttm_eps":null,"close":205.8021},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.95,"pbr":1.47,"ttm_eps":null,"close":194.5378},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.23,"pbr":1.54,"ttm_eps":null,"close":213.4879},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.02,"pbr":1.69,"ttm_eps":null,"close":238.3161},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.66,"pbr":1.53,"ttm_eps":null,"close":216.3765},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.3,"pbr":1.82,"ttm_eps":null,"close":267.6942}],"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":"Assurant Inc","phase":"above-fold","symbol_resolved":true}