{"status":"ok","report":{"price_analysis":{"current":146.18,"change_1d":-0.7,"change_7d":-1.6,"change_30d":-13.1,"high_30d":171.765,"low_30d":144.34,"position_in_range":7.0,"support":147.08,"resistance":169.02},"summary":"Alamo Group Inc(ALG)은 Industrials 섹터 US 시장 종목입니다, 시가총액 17.81억. 현재가 $146.33, 전일 대비 -0.6%, 30일 -13.1%. PER 15.5배 / ROE 2.6%. 기술적 시그널: RSI 14(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 15.5배입니다. ROE 2.6%입니다. 시가총액 17.81억. 매출 16.62억, 영업이익 1.48억.","grade":"C","comment":"PER 15.53배, ROE 2.6%","per":15.52,"pbr":1.55,"roe":2.6,"eps":9.42,"revenue":1661574000.0,"operating_income":147997000.0,"net_income":101019000.0,"market_cap":1778762094,"profit_margin":6.08,"roa":1.8,"operating_margin":8.91,"gross_margin":24.59,"debt_ratio":0.2298238378601308,"total_assets":1723602000.0,"total_equity":1188110000.0,"total_debt":273056000.0,"dividend_yield":0.68,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 13.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4.18)가 시그널선(-3.55)을 하회합니다(데드크로스). 현재가가 SMA20(154)과 SMA60(162) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 145~164 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 14","rsi_14":13.5,"macd":-4.18226821517473,"macd_signal":-3.5514155506497076,"sma_20":154.153,"sma_60":162.06849999999997,"bb_upper":163.57811135212734,"bb_lower":144.72788864787265,"atr_14":3.921421428571427},"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 15.53x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":61,"summary":"매출 +8.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":8.1,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":8.6,"unit":"%","percentile":61,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.6%","metrics":[{"name":"ROE","value":2.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":6.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 14","metrics":[{"name":"RSI (14)","value":13.5,"unit":"","percentile":14,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.1,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":79,"summary":"유동비율 4.4x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":4.39,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.07,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":30.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.15,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 15.53x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +8.1%"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"momentum":{"grade":"D","reason":"RSI 14"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.8,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":10.13,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.23,"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":0.23,"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":24.59,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.91,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":6.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 14 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":15.52,"current_pbr":1.55,"per_5y_high":21.69,"per_5y_low":16.21,"per_5y_avg":18.33,"per_percentile":0.0,"pbr_5y_high":2.84,"pbr_5y_low":2.02,"pbr_5y_avg":2.41,"pbr_percentile":0.0,"per_5y_median":18.04,"pbr_5y_median":2.45,"history":[{"quarter":"2024-Q2","per":16.21,"pbr":2.54},{"quarter":"2024-Q3","per":17.77,"pbr":2.55},{"quarter":"2024-Q4","per":18.78,"pbr":2.64},{"quarter":"2025-Q1","per":18.07,"pbr":2.44},{"quarter":"2025-Q2","per":21.69,"pbr":2.84},{"quarter":"2025-Q3","per":19.06,"pbr":2.45},{"quarter":"2025-Q4","per":18.04,"pbr":2.13},{"quarter":"2026-Q1","per":17.92,"pbr":2.05},{"quarter":"2026-Q2","per":17.43,"pbr":2.02},{"quarter":"현재","per":15.52,"pbr":1.55}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":170.3976,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":177.6837,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":183.6522,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":176.338,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":216.4684,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":189.4821,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":166.8948,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":164.3012,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":164.1532,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"FARM & HEAVY CONSTRUCTION MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":16.21,"eps":10.5093,"close":170.4,"source":"reported"},{"date":"2024-07","per":18.09,"eps":10.5093,"close":190.1,"source":"reported"},{"date":"2024-08","per":17.4,"eps":10.5093,"close":182.88,"source":"reported"},{"date":"2024-09","per":17.77,"eps":9.9988,"close":177.68,"source":"reported"},{"date":"2024-10","per":16.75,"eps":9.9988,"close":167.48,"source":"reported"},{"date":"2024-11","per":19.75,"eps":9.9988,"close":197.52,"source":"reported"},{"date":"2024-12","per":18.78,"eps":9.7791,"close":183.65,"source":"reported"},{"date":"2025-01","per":18.78,"eps":9.7791,"close":183.61,"source":"reported"},{"date":"2025-02","per":17.71,"eps":9.7791,"close":173.14,"source":"reported"},{"date":"2025-03","per":18.07,"eps":9.76,"close":176.34,"source":"reported"},{"date":"2025-04","per":16.96,"eps":9.76,"close":165.52,"source":"reported"},{"date":"2025-05","per":20.11,"eps":9.76,"close":196.31,"source":"reported"},{"date":"2025-06","per":21.69,"eps":9.98,"close":216.47,"source":"reported"},{"date":"2025-07","per":22.14,"eps":9.98,"close":220.93,"source":"reported"},{"date":"2025-08","per":21.03,"eps":9.98,"close":209.89,"source":"reported"},{"date":"2025-09","per":19.06,"eps":9.94,"close":189.48,"source":"reported"},{"date":"2025-10","per":17.88,"eps":9.94,"close":177.68,"source":"reported"},{"date":"2025-11","per":16.04,"eps":9.94,"close":159.44,"source":"reported"},{"date":"2025-12","per":18.04,"eps":9.25,"close":166.89,"source":"reported"},{"date":"2026-01","per":21.03,"eps":9.25,"close":194.52,"source":"reported"},{"date":"2026-02","per":22.99,"eps":9.25,"close":212.66,"source":"reported"},{"date":"2026-03","per":17.92,"eps":9.17,"close":164.3,"source":"reported"},{"date":"2026-04","per":18.88,"eps":9.17,"close":173.08,"source":"reported"},{"date":"2026-05","per":16.4,"eps":9.17,"close":150.4,"source":"reported"},{"date":"2026-06","per":17.43,"eps":9.42,"close":164.15,"source":"reported"},{"date":"2026-07","per":16.89,"eps":9.42,"close":159.08,"source":"reported"},{"date":"2026-08","per":17.47,"eps":9.42,"close":164.58,"source":"reported"},{"date":"2026-09","per":16.39,"eps":9.42,"close":154.43,"source":"reported"},{"date":"2026-10","per":15.53,"eps":9.42,"close":146.33,"source":"reported"}],"trailing_per_history_meta":{"avg":18.39,"std":1.89,"upper_1sd":20.28,"lower_1sd":16.5,"current":15.53,"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":0.68,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 11%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":10.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":9.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.07,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.68,"summary":"배당수익률 0.68%","metrics":[{"name":"배당수익률","value":0.68,"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":"15.5배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:38:00.588576+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"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":0.0260413598067519,"dividend_yield":null,"eps":2.82,"revenue":450733000.0,"operating_income":45765000.0,"net_income":30940000.0,"market_cap":null,"profit_margin":0.0686437425260631,"operating_margin":0.10153461139965346,"roa":0.017950779820399373,"gross_margin":0.24594604788200553,"total_equity":1188110000.0,"total_assets":1723602000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":20.46,"pbr":1.87,"roe":0.024881407491022436,"dividend_yield":0.68,"eps":2.56,"revenue":417149000.0,"operating_income":42159000.0,"net_income":29184000.0,"market_cap":2141196000.0,"profit_margin":0.06996061359370392,"operating_margin":0.1010646076102304,"roa":0.016894324794320396,"gross_margin":0.2512411632294456,"total_equity":1172924000.0,"total_assets":1727444000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.013503925731890663,"dividend_yield":null,"eps":1.7,"revenue":373650000.0,"operating_income":22531000.0,"net_income":15512000.0,"market_cap":null,"profit_margin":0.04151478656496722,"operating_margin":0.060299745751371606,"roa":0.00965507625966628,"gross_margin":0.22748829118158706,"total_equity":1148703000.0,"total_assets":1606616000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02241114738929513,"dividend_yield":null,"eps":2.34,"revenue":420042000.0,"operating_income":37542000.0,"net_income":25383000.0,"market_cap":null,"profit_margin":0.06042967131858243,"operating_margin":0.08937677660805347,"roa":0.0159143161132529,"gross_margin":0.24207817313506744,"total_equity":1132606000.0,"total_assets":1594979000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.027887853282600978,"dividend_yield":null,"eps":2.57,"revenue":419073000.0,"operating_income":47078000.0,"net_income":31106000.0,"market_cap":null,"profit_margin":0.07422573155512285,"operating_margin":0.11233842313868944,"roa":0.019969839161454218,"gross_margin":0.2584084395797391,"total_equity":1115396000.0,"total_assets":1557649000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.030083410512732944,"dividend_yield":null,"eps":2.64,"revenue":390950000.0,"operating_income":44462000.0,"net_income":31800000.0,"market_cap":null,"profit_margin":0.08134032484972503,"operating_margin":0.11372809822227907,"roa":0.021133865091506977,"gross_margin":0.2630540989896406,"total_equity":1057061000.0,"total_assets":1504694000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.027577598516676585,"dividend_yield":null,"eps":2.39,"revenue":385323000.0,"operating_income":34441000.0,"net_income":28081000.0,"market_cap":null,"profit_margin":0.07287652177523792,"operating_margin":0.08938215471176131,"roa":0.01936248128808319,"gross_margin":0.23821054024805163,"total_equity":1018254000.0,"total_assets":1450279000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.026927838698266714,"dividend_yield":null,"eps":2.38,"revenue":401301000.0,"operating_income":40079000.0,"net_income":27405000.0,"market_cap":null,"profit_margin":0.06829038552109265,"operating_margin":0.09987266415982018,"roa":0.01850012927475848,"gross_margin":0.25139982207868905,"total_equity":1017720000.0,"total_assets":1481341000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.028910418937732975,"dividend_yield":null,"eps":2.35,"revenue":416303000.0,"operating_income":43309000.0,"net_income":28324000.0,"market_cap":null,"profit_margin":0.06803698267848178,"operating_margin":0.10403239947826463,"roa":0.01880781157659183,"gross_margin":0.25986120686134856,"total_equity":979716000.0,"total_assets":1505970000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0335787972685342,"dividend_yield":null,"eps":2.6591156777019664,"revenue":425586000.0,"operating_income":46979000.0,"net_income":32120000.0,"market_cap":null,"profit_margin":0.07547240745701221,"operating_margin":0.11038661986061571,"roa":0.021139645391004463,"gross_margin":0.26230186143341183,"total_equity":956556000.0,"total_assets":1519420000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03379529419584611,"dividend_yield":null,"eps":2.609691890043558,"revenue":417542000.0,"operating_income":44798000.0,"net_income":31523000.0,"market_cap":null,"profit_margin":0.07549659674954855,"operating_margin":0.107289805576445,"roa":0.022366477317072826,"gross_margin":0.26085998534279187,"total_equity":932763000.0,"total_assets":1409386000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.039330475119799396,"dividend_yield":null,"eps":2.890505102333878,"revenue":419644000.0,"operating_income":49753000.0,"net_income":34915000.0,"market_cap":null,"profit_margin":0.08320147553640705,"operating_margin":0.11856001753867564,"roa":0.023988089430950165,"gross_margin":0.2719995996606648,"total_equity":887734000.0,"total_assets":1455514000.0}],"current_price":146.18,"change_pct":-0.71,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":65.41},{"date":"2016-10-25","close":64.47},{"date":"2016-10-26","close":64.66},{"date":"2016-10-27","close":64.11},{"date":"2016-10-28","close":64.11},{"date":"2016-10-31","close":64.92},{"date":"2016-11-01","close":63.27},{"date":"2016-11-02","close":63.27},{"date":"2016-11-03","close":63.04},{"date":"2016-11-04","close":63.41},{"date":"2016-11-07","close":65.09},{"date":"2016-11-08","close":65.99},{"date":"2016-11-09","close":70.02},{"date":"2016-11-10","close":71.38},{"date":"2016-11-11","close":72.93},{"date":"2016-11-14","close":73.47},{"date":"2016-11-15","close":73.32},{"date":"2016-11-16","close":73.41},{"date":"2016-11-17","close":74.24},{"date":"2016-11-18","close":73.61},{"date":"2016-11-21","close":73.11},{"date":"2016-11-22","close":73.64},{"date":"2016-11-23","close":74.92},{"date":"2016-11-25","close":74.67},{"date":"2016-11-28","close":73.96},{"date":"2016-11-29","close":74.06},{"date":"2016-11-30","close":73.07},{"date":"2016-12-01","close":73.36},{"date":"2016-12-02","close":72.29},{"date":"2016-12-05","close":73.03},{"date":"2016-12-06","close":73.46},{"date":"2016-12-07","close":75.43},{"date":"2016-12-08","close":75.9},{"date":"2016-12-09","close":75.91},{"date":"2016-12-12","close":75.34},{"date":"2016-12-13","close":74.94},{"date":"2016-12-14","close":74.42},{"date":"2016-12-15","close":74.82},{"date":"2016-12-16","close":71.5},{"date":"2016-12-19","close":72.96},{"date":"2016-12-20","close":73.51},{"date":"2016-12-21","close":73.41},{"date":"2016-12-22","close":74.78},{"date":"2016-12-23","close":74.89},{"date":"2016-12-27","close":76.31},{"date":"2016-12-28","close":77.6},{"date":"2016-12-29","close":77.22},{"date":"2016-12-30","close":76.1},{"date":"2017-01-03","close":77.53},{"date":"2017-01-04","close":79.44},{"date":"2017-01-05","close":77.64},{"date":"2017-01-06","close":77.41},{"date":"2017-01-09","close":76.45},{"date":"2017-01-10","close":77.97},{"date":"2017-01-11","close":78.24},{"date":"2017-01-12","close":77.27},{"date":"2017-01-13","close":77.2},{"date":"2017-01-17","close":76.5},{"date":"2017-01-18","close":76.8},{"date":"2017-01-19","close":76.54},{"date":"2017-01-20","close":76.51},{"date":"2017-01-23","close":76.32},{"date":"2017-01-24","close":77.32},{"date":"2017-01-25","close":77.97},{"date":"2017-01-26","close":77.19},{"date":"2017-01-27","close":77.01},{"date":"2017-01-30","close":75.52},{"date":"2017-01-31","close":75.63},{"date":"2017-02-01","close":76.17},{"date":"2017-02-02","close":76.02},{"date":"2017-02-03","close":77.07},{"date":"2017-02-06","close":77.86},{"date":"2017-02-07","close":77.87},{"date":"2017-02-08","close":76.73},{"date":"2017-02-09","close":77.12},{"date":"2017-02-10","close":77.0},{"date":"2017-02-13","close":77.15},{"date":"2017-02-14","close":76.64},{"date":"2017-02-15","close":76.92},{"date":"2017-02-16","close":76.94},{"date":"2017-02-17","close":77.17},{"date":"2017-02-21","close":76.98},{"date":"2017-02-22","close":77.3},{"date":"2017-02-23","close":76.21},{"date":"2017-02-24","close":76.32},{"date":"2017-02-27","close":76.7},{"date":"2017-02-28","close":75.15},{"date":"2017-03-01","close":77.32},{"date":"2017-03-02","close":75.98},{"date":"2017-03-03","close":76.14},{"date":"2017-03-06","close":76.01},{"date":"2017-03-07","close":75.62},{"date":"2017-03-08","close":73.68},{"date":"2017-03-09","close":73.17},{"date":"2017-03-10","close":73.21},{"date":"2017-03-13","close":73.55},{"date":"2017-03-14","close":73.65},{"date":"2017-03-15","close":76.14},{"date":"2017-03-16","close":76.35},{"date":"2017-03-17","close":77.83},{"date":"2017-03-20","close":77.01},{"date":"2017-03-21","close":74.97},{"date":"2017-03-22","close":74.52},{"date":"2017-03-23","close":75.3},{"date":"2017-03-24","close":74.33},{"date":"2017-03-27","close":73.46},{"date":"2017-03-28","close":74.05},{"date":"2017-03-29","close":76.43},{"date":"2017-03-30","close":77.25},{"date":"2017-03-31","close":76.19},{"date":"2017-04-03","close":74.39},{"date":"2017-04-04","close":74.39},{"date":"2017-04-05","close":73.07},{"date":"2017-04-06","close":74.36},{"date":"2017-04-07","close":74.16},{"date":"2017-04-10","close":73.93},{"date":"2017-04-11","close":74.82},{"date":"2017-04-12","close":72.94},{"date":"2017-04-13","close":72.22},{"date":"2017-04-17","close":73.09},{"date":"2017-04-18","close":73.84},{"date":"2017-04-19","close":74.07},{"date":"2017-04-20","close":76.51},{"date":"2017-04-21","close":76.14},{"date":"2017-04-24","close":77.32},{"date":"2017-04-25","close":78.95},{"date":"2017-04-26","close":80.08},{"date":"2017-04-27","close":79.87},{"date":"2017-04-28","close":79.06},{"date":"2017-05-01","close":79.44},{"date":"2017-05-02","close":79.51},{"date":"2017-05-03","close":79.47},{"date":"2017-05-04","close":82.87},{"date":"2017-05-05","close":85.44},{"date":"2017-05-08","close":84.92},{"date":"2017-05-09","close":83.99},{"date":"2017-05-10","close":83.5},{"date":"2017-05-11","close":83.37},{"date":"2017-05-12","close":82.24},{"date":"2017-05-15","close":84.29},{"date":"2017-05-16","close":83.37},{"date":"2017-05-17","close":83.6},{"date":"2017-05-18","close":83.23},{"date":"2017-05-19","close":83.51},{"date":"2017-05-22","close":84.28},{"date":"2017-05-23","close":84.5},{"date":"2017-05-24","close":83.88},{"date":"2017-05-25","close":84.18},{"date":"2017-05-26","close":84.05},{"date":"2017-05-30","close":84.4},{"date":"2017-05-31","close":85.13},{"date":"2017-06-01","close":86.3},{"date":"2017-06-02","close":87.3},{"date":"2017-06-05","close":87.04},{"date":"2017-06-06","close":87.3},{"date":"2017-06-07","close":87.16},{"date":"2017-06-08","close":88.93},{"date":"2017-06-09","close":90.35},{"date":"2017-06-12","close":91.34},{"date":"2017-06-13","close":92.09},{"date":"2017-06-14","close":92.0},{"date":"2017-06-15","close":92.42},{"date":"2017-06-16","close":92.0},{"date":"2017-06-19","close":92.24},{"date":"2017-06-20","close":90.99},{"date":"2017-06-21","close":89.39},{"date":"2017-06-22","close":89.73},{"date":"2017-06-23","close":90.33},{"date":"2017-06-26","close":91.52},{"date":"2017-06-27","close":90.88},{"date":"2017-06-28","close":92.13},{"date":"2017-06-29","close":90.48},{"date":"2017-06-30","close":90.81},{"date":"2017-07-03","close":92.11},{"date":"2017-07-05","close":92.52},{"date":"2017-07-06","close":91.77},{"date":"2017-07-07","close":93.31},{"date":"2017-07-10","close":91.99},{"date":"2017-07-11","close":92.58},{"date":"2017-07-12","close":92.89},{"date":"2017-07-13","close":92.53},{"date":"2017-07-14","close":92.68},{"date":"2017-07-17","close":92.4},{"date":"2017-07-18","close":91.4},{"date":"2017-07-19","close":92.05},{"date":"2017-07-20","close":92.1},{"date":"2017-07-21","close":92.06},{"date":"2017-07-24","close":92.24},{"date":"2017-07-25","close":95.48},{"date":"2017-07-26","close":94.11},{"date":"2017-07-27","close":93.51},{"date":"2017-07-28","close":93.16},{"date":"2017-07-31","close":93.01},{"date":"2017-08-01","close":93.31},{"date":"2017-08-02","close":93.22},{"date":"2017-08-03","close":91.19},{"date":"2017-08-04","close":92.55},{"date":"2017-08-07","close":92.43},{"date":"2017-08-08","close":94.19},{"date":"2017-08-09","close":92.11},{"date":"2017-08-10","close":91.52},{"date":"2017-08-11","close":91.18},{"date":"2017-08-14","close":92.34},{"date":"2017-08-15","close":91.06},{"date":"2017-08-16","close":91.02},{"date":"2017-08-17","close":88.72},{"date":"2017-08-18","close":88.96},{"date":"2017-08-21","close":89.55},{"date":"2017-08-22","close":90.32},{"date":"2017-08-23","close":89.71},{"date":"2017-08-24","close":88.8},{"date":"2017-08-25","close":89.33},{"date":"2017-08-28","close":89.1},{"date":"2017-08-29","close":89.27},{"date":"2017-08-30","close":89.85},{"date":"2017-08-31","close":91.76},{"date":"2017-09-01","close":92.02},{"date":"2017-09-05","close":91.59},{"date":"2017-09-06","close":90.99},{"date":"2017-09-07","close":90.68},{"date":"2017-09-08","close":90.75},{"date":"2017-09-11","close":90.97},{"date":"2017-09-12","close":91.09},{"date":"2017-09-13","close":92.65},{"date":"2017-09-14","close":94.28},{"date":"2017-09-15","close":96.96},{"date":"2017-09-18","close":99.99},{"date":"2017-09-19","close":100.78},{"date":"2017-09-20","close":101.57},{"date":"2017-09-21","close":101.12},{"date":"2017-09-22","close":101.57},{"date":"2017-09-25","close":102.06},{"date":"2017-09-26","close":103.5},{"date":"2017-09-27","close":105.18},{"date":"2017-09-28","close":107.03},{"date":"2017-09-29","close":107.37},{"date":"2017-10-02","close":108.89},{"date":"2017-10-03","close":109.97},{"date":"2017-10-04","close":108.97},{"date":"2017-10-05","close":107.96},{"date":"2017-10-06","close":108.49},{"date":"2017-10-09","close":108.87},{"date":"2017-10-10","close":108.57},{"date":"2017-10-11","close":108.94},{"date":"2017-10-12","close":108.18},{"date":"2017-10-13","close":108.3},{"date":"2017-10-16","close":109.55},{"date":"2017-10-17","close":107.61},{"date":"2017-10-18","close":108.16},{"date":"2017-10-19","close":108.39},{"date":"2017-10-20","close":107.82},{"date":"2017-10-23","close":106.83},{"date":"2017-10-24","close":107.42},{"date":"2017-10-25","close":107.66},{"date":"2017-10-26","close":108.18},{"date":"2017-10-27","close":108.12},{"date":"2017-10-30","close":105.49},{"date":"2017-10-31","close":105.5},{"date":"2017-11-01","close":109.75},{"date":"2017-11-02","close":110.24},{"date":"2017-11-03","close":110.65},{"date":"2017-11-06","close":113.56},{"date":"2017-11-07","close":113.62},{"date":"2017-11-08","close":114.09},{"date":"2017-11-09","close":111.73},{"date":"2017-11-10","close":112.08},{"date":"2017-11-13","close":111.07},{"date":"2017-11-14","close":112.11},{"date":"2017-11-15","close":110.64},{"date":"2017-11-16","close":112.21},{"date":"2017-11-17","close":113.29},{"date":"2017-11-20","close":115.01},{"date":"2017-11-21","close":117.39},{"date":"2017-11-22","close":116.36},{"date":"2017-11-24","close":115.71},{"date":"2017-11-27","close":116.74},{"date":"2017-11-28","close":119.29},{"date":"2017-11-29","close":118.81},{"date":"2017-11-30","close":117.95},{"date":"2017-12-01","close":115.66},{"date":"2017-12-04","close":114.83},{"date":"2017-12-05","close":112.65},{"date":"2017-12-06","close":113.87},{"date":"2017-12-07","close":114.17},{"date":"2017-12-08","close":113.58},{"date":"2017-12-11","close":112.75},{"date":"2017-12-12","close":111.08},{"date":"2017-12-13","close":111.58},{"date":"2017-12-14","close":109.94},{"date":"2017-12-15","close":111.98},{"date":"2017-12-18","close":115.52},{"date":"2017-12-19","close":113.51},{"date":"2017-12-20","close":115.15},{"date":"2017-12-21","close":114.55},{"date":"2017-12-22","close":115.35},{"date":"2017-12-26","close":114.74},{"date":"2017-12-27","close":113.54},{"date":"2017-12-28","close":113.65},{"date":"2017-12-29","close":112.87},{"date":"2018-01-02","close":107.2504},{"date":"2018-01-03","close":106.4483},{"date":"2018-01-04","close":106.4483},{"date":"2018-01-05","close":106.8016},{"date":"2018-01-08","close":108.3486},{"date":"2018-01-09","close":106.5915},{"date":"2018-01-10","close":106.8112},{"date":"2018-01-11","close":108.5014},{"date":"2018-01-12","close":109.9066},{"date":"2018-01-16","close":109.3809},{"date":"2018-01-17","close":110.136},{"date":"2018-01-18","close":109.8014},{"date":"2018-01-19","close":113.2043},{"date":"2018-01-22","close":112.3632},{"date":"2018-01-23","close":110.547},{"date":"2018-01-24","close":110.069},{"date":"2018-01-25","close":112.669},{"date":"2018-01-26","close":114.8293},{"date":"2018-01-29","close":113.1756},{"date":"2018-01-30","close":112.4109},{"date":"2018-01-31","close":109.9543},{"date":"2018-02-01","close":110.4705},{"date":"2018-02-02","close":106.647},{"date":"2018-02-05","close":105.7198},{"date":"2018-02-06","close":105.9779},{"date":"2018-02-07","close":106.8669},{"date":"2018-02-08","close":104.8978},{"date":"2018-02-09","close":106.3316},{"date":"2018-02-12","close":105.4331},{"date":"2018-02-13","close":105.0125},{"date":"2018-02-14","close":106.7426},{"date":"2018-02-15","close":107.5838},{"date":"2018-02-16","close":107.8514},{"date":"2018-02-20","close":107.8514},{"date":"2018-02-21","close":107.6507},{"date":"2018-02-22","close":107.4022},{"date":"2018-02-23","close":110.6426},{"date":"2018-02-26","close":109.7632},{"date":"2018-02-27","close":107.6794},{"date":"2018-02-28","close":106.2455},{"date":"2018-03-01","close":103.6838},{"date":"2018-03-02","close":102.011},{"date":"2018-03-05","close":103.7603},{"date":"2018-03-06","close":107.0198},{"date":"2018-03-07","close":106.4845},{"date":"2018-03-08","close":108.4154},{"date":"2018-03-09","close":111.0249},{"date":"2018-03-12","close":111.7514},{"date":"2018-03-13","close":110.3845},{"date":"2018-03-14","close":109.7632},{"date":"2018-03-15","close":109.5051},{"date":"2018-03-16","close":111.5124},{"date":"2018-03-19","close":108.272},{"date":"2018-03-20","close":108.8933},{"date":"2018-03-21","close":109.2948},{"date":"2018-03-22","close":106.7713},{"date":"2018-03-23","close":104.764},{"date":"2018-03-26","close":108.1382},{"date":"2018-03-27","close":105.586},{"date":"2018-03-28","close":105.5669},{"date":"2018-03-29","close":105.0507},{"date":"2018-04-02","close":104.9838},{"date":"2018-04-03","close":106.0066},{"date":"2018-04-04","close":107.3161},{"date":"2018-04-05","close":110.7669},{"date":"2018-04-06","close":109.333},{"date":"2018-04-09","close":106.9147},{"date":"2018-04-10","close":109.1897},{"date":"2018-04-11","close":107.8227},{"date":"2018-04-12","close":108.4536},{"date":"2018-04-13","close":109.5635},{"date":"2018-04-16","close":110.5969},{"date":"2018-04-17","close":112.367},{"date":"2018-04-18","close":112.8262},{"date":"2018-04-19","close":112.0608},{"date":"2018-04-20","close":112.1373},{"date":"2018-04-23","close":111.5919},{"date":"2018-04-24","close":106.4539},{"date":"2018-04-25","close":106.8462},{"date":"2018-04-26","close":105.5737},{"date":"2018-04-27","close":105.4493},{"date":"2018-04-30","close":104.7412},{"date":"2018-05-01","close":104.99},{"date":"2018-05-02","close":106.0138},{"date":"2018-05-03","close":100.3399},{"date":"2018-05-04","close":92.5898},{"date":"2018-05-07","close":91.5565},{"date":"2018-05-08","close":90.504},{"date":"2018-05-09","close":88.5043},{"date":"2018-05-10","close":89.595},{"date":"2018-05-11","close":90.6475},{"date":"2018-05-14","close":90.4753},{"date":"2018-05-15","close":91.1642},{"date":"2018-05-16","close":93.3935},{"date":"2018-05-17","close":94.3312},{"date":"2018-05-18","close":94.7522},{"date":"2018-05-21","close":96.1683},{"date":"2018-05-22","close":94.1494},{"date":"2018-05-23","close":94.5034},{"date":"2018-05-24","close":93.1256},{"date":"2018-05-25","close":91.9009},{"date":"2018-05-29","close":90.7528},{"date":"2018-05-30","close":91.0398},{"date":"2018-05-31","close":88.2268},{"date":"2018-06-01","close":90.4849},{"date":"2018-06-04","close":91.0494},{"date":"2018-06-05","close":91.1259},{"date":"2018-06-06","close":92.2741},{"date":"2018-06-07","close":91.6809},{"date":"2018-06-08","close":90.5423},{"date":"2018-06-11","close":90.4275},{"date":"2018-06-12","close":90.4657},{"date":"2018-06-13","close":90.217},{"date":"2018-06-14","close":89.5472},{"date":"2018-06-15","close":89.7864},{"date":"2018-06-18","close":89.5281},{"date":"2018-06-19","close":88.4373},{"date":"2018-06-20","close":88.9827},{"date":"2018-06-21","close":87.5666},{"date":"2018-06-22","close":88.1024},{"date":"2018-06-25","close":86.5811},{"date":"2018-06-26","close":87.6336},{"date":"2018-06-27","close":86.208},{"date":"2018-06-28","close":85.1268},{"date":"2018-06-29","close":86.4567},{"date":"2018-07-02","close":87.6145},{"date":"2018-07-03","close":86.7342},{"date":"2018-07-05","close":87.8345},{"date":"2018-07-06","close":87.1935},{"date":"2018-07-09","close":88.466},{"date":"2018-07-10","close":86.9639},{"date":"2018-07-11","close":86.2367},{"date":"2018-07-12","close":85.8827},{"date":"2018-07-13","close":86.1892},{"date":"2018-07-16","close":85.4803},{"date":"2018-07-17","close":86.0647},{"date":"2018-07-18","close":85.9305},{"date":"2018-07-19","close":86.8789},{"date":"2018-07-20","close":87.4346},{"date":"2018-07-23","close":86.6586},{"date":"2018-07-24","close":86.1125},{"date":"2018-07-25","close":85.7773},{"date":"2018-07-26","close":87.3196},{"date":"2018-07-27","close":87.2046},{"date":"2018-07-30","close":85.739},{"date":"2018-07-31","close":89.0919},{"date":"2018-08-01","close":88.7087},{"date":"2018-08-02","close":89.7433},{"date":"2018-08-03","close":89.7912},{"date":"2018-08-06","close":90.6342},{"date":"2018-08-07","close":92.1766},{"date":"2018-08-08","close":92.234},{"date":"2018-08-09","close":91.8221},{"date":"2018-08-10","close":91.506},{"date":"2018-08-13","close":91.6688},{"date":"2018-08-14","close":93.2686},{"date":"2018-08-15","close":92.0329},{"date":"2018-08-16","close":92.9429},{"date":"2018-08-17","close":93.7572},{"date":"2018-08-20","close":94.6769},{"date":"2018-08-21","close":95.7881},{"date":"2018-08-22","close":94.5044},{"date":"2018-08-23","close":93.786},{"date":"2018-08-24","close":94.2458},{"date":"2018-08-27","close":95.3091},{"date":"2018-08-28","close":94.9547},{"date":"2018-08-29","close":93.4507},{"date":"2018-08-30","close":92.2436},{"date":"2018-08-31","close":91.2952},{"date":"2018-09-04","close":91.1132},{"date":"2018-09-05","close":92.282},{"date":"2018-09-06","close":90.9504},{"date":"2018-09-07","close":90.9408},{"date":"2018-09-10","close":91.4102},{"date":"2018-09-11","close":91.4676},{"date":"2018-09-12","close":90.7875},{"date":"2018-09-13","close":90.5576},{"date":"2018-09-14","close":91.5347},{"date":"2018-09-17","close":91.1707},{"date":"2018-09-18","close":91.6976},{"date":"2018-09-19","close":91.1898},{"date":"2018-09-20","close":91.9945},{"date":"2018-09-21","close":91.6017},{"date":"2018-09-24","close":90.3372},{"date":"2018-09-25","close":89.7816},{"date":"2018-09-26","close":88.1339},{"date":"2018-09-27","close":87.9806},{"date":"2018-09-28","close":87.7603},{"date":"2018-10-01","close":86.17},{"date":"2018-10-02","close":86.5341},{"date":"2018-10-03","close":87.2717},{"date":"2018-10-04","close":88.2967},{"date":"2018-10-05","close":88.5266},{"date":"2018-10-08","close":89.1972},{"date":"2018-10-09","close":89.1685},{"date":"2018-10-10","close":86.9556},{"date":"2018-10-11","close":81.5813},{"date":"2018-10-12","close":80.1041},{"date":"2018-10-15","close":81.7636},{"date":"2018-10-16","close":82.9722},{"date":"2018-10-17","close":80.8523},{"date":"2018-10-18","close":79.4902},{"date":"2018-10-19","close":78.9243},{"date":"2018-10-22","close":79.6054},{"date":"2018-10-23","close":77.0059},{"date":"2018-10-24","close":77.1977},{"date":"2018-10-25","close":78.7133},{"date":"2018-10-26","close":78.2816},{"date":"2018-10-29","close":79.5958},{"date":"2018-10-30","close":82.3295},{"date":"2018-10-31","close":82.224},{"date":"2018-11-01","close":87.3078},{"date":"2018-11-02","close":86.2048},{"date":"2018-11-05","close":83.7588},{"date":"2018-11-06","close":85.7347},{"date":"2018-11-07","close":85.8594},{"date":"2018-11-08","close":85.8306},{"date":"2018-11-09","close":83.0106},{"date":"2018-11-12","close":83.7396},{"date":"2018-11-13","close":82.9434},{"date":"2018-11-14","close":82.0609},{"date":"2018-11-15","close":81.9266},{"date":"2018-11-16","close":82.7612},{"date":"2018-11-19","close":79.2984},{"date":"2018-11-20","close":77.6198},{"date":"2018-11-21","close":77.9171},{"date":"2018-11-23","close":78.0322},{"date":"2018-11-26","close":76.4975},{"date":"2018-11-27","close":77.0826},{"date":"2018-11-28","close":80.1809},{"date":"2018-11-29","close":79.6341},{"date":"2018-11-30","close":79.4327},{"date":"2018-12-03","close":78.5982},{"date":"2018-12-04","close":77.3416},{"date":"2018-12-06","close":76.1234},{"date":"2018-12-07","close":74.5983},{"date":"2018-12-10","close":75.9124},{"date":"2018-12-11","close":75.0395},{"date":"2018-12-12","close":74.6462},{"date":"2018-12-13","close":74.3297},{"date":"2018-12-14","close":73.0251},{"date":"2018-12-17","close":74.4543},{"date":"2018-12-18","close":75.145},{"date":"2018-12-19","close":71.8549},{"date":"2018-12-20","close":73.0539},{"date":"2018-12-21","close":73.1498},{"date":"2018-12-24","close":70.9053},{"date":"2018-12-26","close":73.3704},{"date":"2018-12-27","close":73.7637},{"date":"2018-12-28","close":73.687},{"date":"2018-12-31","close":74.1666},{"date":"2019-01-02","close":73.5431},{"date":"2019-01-03","close":72.0563},{"date":"2019-01-04","close":73.4855},{"date":"2019-01-07","close":74.464},{"date":"2019-01-08","close":75.9699},{"date":"2019-01-09","close":76.7181},{"date":"2019-01-10","close":77.5335},{"date":"2019-01-11","close":78.2145},{"date":"2019-01-14","close":78.7708},{"date":"2019-01-15","close":78.6078},{"date":"2019-01-16","close":79.4147},{"date":"2019-01-17","close":80.0295},{"date":"2019-01-18","close":82.5847},{"date":"2019-01-22","close":82.1621},{"date":"2019-01-23","close":82.3446},{"date":"2019-01-24","close":83.3821},{"date":"2019-01-25","close":83.0074},{"date":"2019-01-28","close":82.1429},{"date":"2019-01-29","close":82.1236},{"date":"2019-01-30","close":83.0747},{"date":"2019-01-31","close":82.7384},{"date":"2019-02-01","close":82.4118},{"date":"2019-02-04","close":83.3821},{"date":"2019-02-05","close":83.238},{"date":"2019-02-06","close":83.3244},{"date":"2019-02-07","close":82.7769},{"date":"2019-02-08","close":82.6808},{"date":"2019-02-11","close":82.5175},{"date":"2019-02-12","close":83.603},{"date":"2019-02-13","close":83.699},{"date":"2019-02-14","close":84.0737},{"date":"2019-02-15","close":85.4762},{"date":"2019-02-19","close":86.5521},{"date":"2019-02-20","close":89.0498},{"date":"2019-02-21","close":90.1928},{"date":"2019-02-22","close":90.9902},{"date":"2019-02-25","close":90.4811},{"date":"2019-02-26","close":90.6156},{"date":"2019-02-27","close":91.2688},{"date":"2019-02-28","close":92.2582},{"date":"2019-03-01","close":93.0747},{"date":"2019-03-04","close":93.1036},{"date":"2019-03-05","close":93.5743},{"date":"2019-03-06","close":94.1603},{"date":"2019-03-07","close":92.6425},{"date":"2019-03-08","close":94.6694},{"date":"2019-03-11","close":94.4196},{"date":"2019-03-12","close":93.2861},{"date":"2019-03-13","close":95.1113},{"date":"2019-03-14","close":94.3524},{"date":"2019-03-15","close":94.4676},{"date":"2019-03-18","close":95.1881},{"date":"2019-03-19","close":95.3514},{"date":"2019-03-20","close":95.63},{"date":"2019-03-21","close":95.4763},{"date":"2019-03-22","close":93.459},{"date":"2019-03-25","close":93.8144},{"date":"2019-03-26","close":94.0065},{"date":"2019-03-27","close":94.1698},{"date":"2019-03-28","close":95.044},{"date":"2019-03-29","close":96.0046},{"date":"2019-04-01","close":95.4187},{"date":"2019-04-02","close":95.8413},{"date":"2019-04-03","close":96.4177},{"date":"2019-04-04","close":97.6473},{"date":"2019-04-05","close":97.0902},{"date":"2019-04-08","close":97.3495},{"date":"2019-04-09","close":93.9489},{"date":"2019-04-10","close":94.2947},{"date":"2019-04-11","close":95.0728},{"date":"2019-04-12","close":95.8029},{"date":"2019-04-15","close":94.9181},{"date":"2019-04-16","close":95.6106},{"date":"2019-04-17","close":97.89},{"date":"2019-04-18","close":97.8611},{"date":"2019-04-22","close":97.2744},{"date":"2019-04-23","close":99.8809},{"date":"2019-04-24","close":99.727},{"date":"2019-04-25","close":98.2843},{"date":"2019-04-26","close":100.2079},{"date":"2019-04-29","close":100.3906},{"date":"2019-04-30","close":99.6789},{"date":"2019-05-01","close":100.304},{"date":"2019-05-02","close":99.5346},{"date":"2019-05-03","close":101.0253},{"date":"2019-05-06","close":101.5255},{"date":"2019-05-07","close":100.5637},{"date":"2019-05-08","close":100.506},{"date":"2019-05-09","close":100.506},{"date":"2019-05-10","close":100.833},{"date":"2019-05-13","close":98.467},{"date":"2019-05-14","close":98.6402},{"date":"2019-05-15","close":94.216},{"date":"2019-05-16","close":92.7925},{"date":"2019-05-17","close":90.5708},{"date":"2019-05-20","close":91.8404},{"date":"2019-05-21","close":94.3506},{"date":"2019-05-22","close":93.2157},{"date":"2019-05-23","close":90.6573},{"date":"2019-05-24","close":91.7827},{"date":"2019-05-28","close":90.3111},{"date":"2019-05-29","close":92.3597},{"date":"2019-05-30","close":93.0907},{"date":"2019-05-31","close":91.3018},{"date":"2019-06-03","close":91.196},{"date":"2019-06-04","close":94.014},{"date":"2019-06-05","close":94.8411},{"date":"2019-06-06","close":94.668},{"date":"2019-06-07","close":94.1679},{"date":"2019-06-10","close":95.2643},{"date":"2019-06-11","close":93.8986},{"date":"2019-06-12","close":93.8697},{"date":"2019-06-13","close":95.1777},{"date":"2019-06-14","close":93.8216},{"date":"2019-06-17","close":94.2352},{"date":"2019-06-18","close":96.3992},{"date":"2019-06-19","close":96.707},{"date":"2019-06-20","close":97.1494},{"date":"2019-06-21","close":95.2354},{"date":"2019-06-24","close":94.9661},{"date":"2019-06-25","close":94.9181},{"date":"2019-06-26","close":93.7062},{"date":"2019-06-27","close":95.5624},{"date":"2019-06-28","close":96.1107},{"date":"2019-07-01","close":96.5723},{"date":"2019-07-02","close":93.6677},{"date":"2019-07-03","close":93.1003},{"date":"2019-07-05","close":93.0137},{"date":"2019-07-08","close":92.2251},{"date":"2019-07-09","close":91.3883},{"date":"2019-07-10","close":91.6961},{"date":"2019-07-11","close":92.0135},{"date":"2019-07-12","close":93.1388},{"date":"2019-07-15","close":94.0536},{"date":"2019-07-16","close":94.8336},{"date":"2019-07-17","close":94.1788},{"date":"2019-07-18","close":94.304},{"date":"2019-07-19","close":93.9862},{"date":"2019-07-22","close":92.5321},{"date":"2019-07-23","close":93.5914},{"date":"2019-07-24","close":93.9958},{"date":"2019-07-25","close":94.8817},{"date":"2019-07-26","close":95.7195},{"date":"2019-07-29","close":94.824},{"date":"2019-07-30","close":95.8447},{"date":"2019-07-31","close":94.2655},{"date":"2019-08-01","close":105.3493},{"date":"2019-08-02","close":104.7811},{"date":"2019-08-05","close":103.3559},{"date":"2019-08-06","close":104.7618},{"date":"2019-08-07","close":103.327},{"date":"2019-08-08","close":104.7137},{"date":"2019-08-09","close":103.2115},{"date":"2019-08-12","close":101.3915},{"date":"2019-08-13","close":103.6255},{"date":"2019-08-14","close":102.0078},{"date":"2019-08-15","close":103.1344},{"date":"2019-08-16","close":106.8611},{"date":"2019-08-19","close":112.6197},{"date":"2019-08-20","close":110.1545},{"date":"2019-08-21","close":112.0323},{"date":"2019-08-22","close":111.0693},{"date":"2019-08-23","close":107.4678},{"date":"2019-08-26","close":107.8049},{"date":"2019-08-27","close":105.3685},{"date":"2019-08-28","close":107.5063},{"date":"2019-08-29","close":108.8256},{"date":"2019-08-30","close":109.9523},{"date":"2019-09-03","close":107.1404},{"date":"2019-09-04","close":108.1997},{"date":"2019-09-05","close":109.3552},{"date":"2019-09-06","close":110.5493},{"date":"2019-09-09","close":111.6279},{"date":"2019-09-10","close":113.2457},{"date":"2019-09-11","close":117.685},{"date":"2019-09-12","close":111.8975},{"date":"2019-09-13","close":113.8138},{"date":"2019-09-16","close":115.3931},{"date":"2019-09-17","close":118.5227},{"date":"2019-09-18","close":114.9694},{"date":"2019-09-19","close":115.1042},{"date":"2019-09-20","close":111.8494},{"date":"2019-09-23","close":114.016},{"date":"2019-09-24","close":113.3997},{"date":"2019-09-25","close":114.4879},{"date":"2019-09-26","close":112.8316},{"date":"2019-09-27","close":113.1205},{"date":"2019-09-30","close":113.3612},{"date":"2019-10-01","close":110.4723},{"date":"2019-10-02","close":112.2923},{"date":"2019-10-03","close":111.6857},{"date":"2019-10-04","close":112.8219},{"date":"2019-10-07","close":111.079},{"date":"2019-10-08","close":109.6249},{"date":"2019-10-09","close":109.7597},{"date":"2019-10-10","close":110.5782},{"date":"2019-10-11","close":114.5016},{"date":"2019-10-14","close":112.6894},{"date":"2019-10-15","close":113.6919},{"date":"2019-10-16","close":113.9522},{"date":"2019-10-17","close":115.2246},{"date":"2019-10-18","close":115.2053},{"date":"2019-10-21","close":116.7959},{"date":"2019-10-22","close":118.7142},{"date":"2019-10-23","close":118.4829},{"date":"2019-10-24","close":118.425},{"date":"2019-10-25","close":117.1815},{"date":"2019-10-28","close":119.2733},{"date":"2019-10-29","close":123.1775},{"date":"2019-10-30","close":125.0669},{"date":"2019-10-31","close":103.2038},{"date":"2019-11-01","close":105.6716},{"date":"2019-11-04","close":105.4981},{"date":"2019-11-05","close":109.3732},{"date":"2019-11-06","close":106.9729},{"date":"2019-11-07","close":104.0231},{"date":"2019-11-08","close":103.5894},{"date":"2019-11-11","close":105.0161},{"date":"2019-11-12","close":106.6837},{"date":"2019-11-13","close":106.7801},{"date":"2019-11-14","close":108.2068},{"date":"2019-11-15","close":107.3971},{"date":"2019-11-18","close":108.0044},{"date":"2019-11-19","close":109.8359},{"date":"2019-11-20","close":110.1251},{"date":"2019-11-21","close":110.2023},{"date":"2019-11-22","close":111.4458},{"date":"2019-11-25","close":113.9811},{"date":"2019-11-26","close":113.1231},{"date":"2019-11-27","close":113.0653},{"date":"2019-11-29","close":110.665},{"date":"2019-12-02","close":110.1155},{"date":"2019-12-03","close":110.6264},{"date":"2019-12-04","close":110.8192},{"date":"2019-12-05","close":111.2048},{"date":"2019-12-06","close":113.1714},{"date":"2019-12-09","close":113.4991},{"date":"2019-12-10","close":113.6437},{"date":"2019-12-11","close":112.6122},{"date":"2019-12-12","close":113.6244},{"date":"2019-12-13","close":114.5498},{"date":"2019-12-16","close":114.7523},{"date":"2019-12-17","close":113.6822},{"date":"2019-12-18","close":113.9714},{"date":"2019-12-19","close":114.3088},{"date":"2019-12-20","close":116.1693},{"date":"2019-12-23","close":117.6538},{"date":"2019-12-24","close":117.7791},{"date":"2019-12-26","close":118.184},{"date":"2019-12-27","close":119.63},{"date":"2019-12-30","close":119.63},{"date":"2019-12-31","close":121.0278},{"date":"2020-01-02","close":121.1917},{"date":"2020-01-03","close":123.322},{"date":"2020-01-06","close":122.5605},{"date":"2020-01-07","close":120.594},{"date":"2020-01-08","close":120.5843},{"date":"2020-01-09","close":121.2784},{"date":"2020-01-10","close":119.5722},{"date":"2020-01-13","close":120.5072},{"date":"2020-01-14","close":121.1145},{"date":"2020-01-15","close":121.7804},{"date":"2020-01-16","close":124.5209},{"date":"2020-01-17","close":126.1517},{"date":"2020-01-21","close":123.8358},{"date":"2020-01-22","close":123.913},{"date":"2020-01-23","close":124.3472},{"date":"2020-01-24","close":122.5138},{"date":"2020-01-27","close":121.3847},{"date":"2020-01-28","close":121.5874},{"date":"2020-01-29","close":121.5681},{"date":"2020-01-30","close":121.5874},{"date":"2020-01-31","close":120.1978},{"date":"2020-02-03","close":121.597},{"date":"2020-02-04","close":122.7936},{"date":"2020-02-05","close":124.106},{"date":"2020-02-06","close":124.1446},{"date":"2020-02-07","close":122.369},{"date":"2020-02-10","close":122.3883},{"date":"2020-02-11","close":123.5656},{"date":"2020-02-12","close":123.2761},{"date":"2020-02-13","close":125.2736},{"date":"2020-02-14","close":125.5728},{"date":"2020-02-18","close":125.235},{"date":"2020-02-19","close":124.5788},{"date":"2020-02-20","close":123.2664},{"date":"2020-02-21","close":124.5885},{"date":"2020-02-24","close":119.4548},{"date":"2020-02-25","close":118.2099},{"date":"2020-02-26","close":118.0845},{"date":"2020-02-27","close":110.5191},{"date":"2020-02-28","close":106.8907},{"date":"2020-03-02","close":109.3128},{"date":"2020-03-03","close":110.2488},{"date":"2020-03-04","close":116.2028},{"date":"2020-03-05","close":112.5938},{"date":"2020-03-06","close":106.4951},{"date":"2020-03-09","close":96.6909},{"date":"2020-03-10","close":103.7642},{"date":"2020-03-11","close":98.0612},{"date":"2020-03-12","close":90.5054},{"date":"2020-03-13","close":95.9479},{"date":"2020-03-16","close":84.2523},{"date":"2020-03-17","close":89.8685},{"date":"2020-03-18","close":75.0271},{"date":"2020-03-19","close":76.9088},{"date":"2020-03-20","close":72.5761},{"date":"2020-03-23","close":73.9946},{"date":"2020-03-24","close":77.1983},{"date":"2020-03-25","close":80.9714},{"date":"2020-03-26","close":87.4464},{"date":"2020-03-27","close":87.6394},{"date":"2020-03-30","close":87.1376},{"date":"2020-03-31","close":85.6709},{"date":"2020-04-01","close":79.2923},{"date":"2020-04-02","close":80.3828},{"date":"2020-04-03","close":75.2491},{"date":"2020-04-06","close":84.9568},{"date":"2020-04-07","close":90.0904},{"date":"2020-04-08","close":90.2545},{"date":"2020-04-09","close":95.2531},{"date":"2020-04-13","close":90.4089},{"date":"2020-04-14","close":88.9208},{"date":"2020-04-15","close":83.6157},{"date":"2020-04-16","close":84.0312},{"date":"2020-04-17","close":87.0558},{"date":"2020-04-20","close":86.5049},{"date":"2020-04-21","close":84.2051},{"date":"2020-04-22","close":84.2534},{"date":"2020-04-23","close":86.1861},{"date":"2020-04-24","close":87.9255},{"date":"2020-04-27","close":90.2639},{"date":"2020-04-28","close":90.3412},{"date":"2020-04-29","close":98.7096},{"date":"2020-04-30","close":95.1245},{"date":"2020-05-01","close":90.4862},{"date":"2020-05-04","close":88.5439},{"date":"2020-05-05","close":89.9257},{"date":"2020-05-06","close":88.0801},{"date":"2020-05-07","close":93.1919},{"date":"2020-05-08","close":95.3275},{"date":"2020-05-11","close":92.2159},{"date":"2020-05-12","close":87.1621},{"date":"2020-05-13","close":84.1471},{"date":"2020-05-14","close":81.7603},{"date":"2020-05-15","close":84.5723},{"date":"2020-05-18","close":89.9837},{"date":"2020-05-19","close":87.4616},{"date":"2020-05-20","close":90.6601},{"date":"2020-05-21","close":89.7035},{"date":"2020-05-22","close":91.6361},{"date":"2020-05-26","close":94.4578},{"date":"2020-05-27","close":103.4735},{"date":"2020-05-28","close":100.1204},{"date":"2020-05-29","close":99.8402},{"date":"2020-06-01","close":97.0572},{"date":"2020-06-02","close":98.439},{"date":"2020-06-03","close":103.8794},{"date":"2020-06-04","close":107.0876},{"date":"2020-06-05","close":110.2088},{"date":"2020-06-08","close":109.9865},{"date":"2020-06-09","close":106.1599},{"date":"2020-06-10","close":101.7052},{"date":"2020-06-11","close":95.2598},{"date":"2020-06-12","close":97.6563},{"date":"2020-06-15","close":98.3617},{"date":"2020-06-16","close":100.42},{"date":"2020-06-17","close":99.0091},{"date":"2020-06-18","close":98.2264},{"date":"2020-06-19","close":94.6993},{"date":"2020-06-22","close":94.4578},{"date":"2020-06-23","close":94.3611},{"date":"2020-06-24","close":93.0856},{"date":"2020-06-25","close":94.5447},{"date":"2020-06-26","close":92.1289},{"date":"2020-06-29","close":97.6466},{"date":"2020-06-30","close":99.1831},{"date":"2020-07-01","close":97.8592},{"date":"2020-07-02","close":98.3907},{"date":"2020-07-06","close":98.8545},{"date":"2020-07-07","close":96.0232},{"date":"2020-07-08","close":95.3178},{"date":"2020-07-09","close":92.3512},{"date":"2020-07-10","close":94.9796},{"date":"2020-07-13","close":95.8203},{"date":"2020-07-14","close":97.2021},{"date":"2020-07-15","close":98.4116},{"date":"2020-07-16","close":97.6085},{"date":"2020-07-17","close":97.2989},{"date":"2020-07-20","close":97.6085},{"date":"2020-07-21","close":98.46},{"date":"2020-07-22","close":98.5567},{"date":"2020-07-23","close":99.7952},{"date":"2020-07-24","close":98.6825},{"date":"2020-07-27","close":99.5727},{"date":"2020-07-28","close":98.4503},{"date":"2020-07-29","close":102.5915},{"date":"2020-07-30","close":102.9688},{"date":"2020-07-31","close":99.7662},{"date":"2020-08-03","close":103.9558},{"date":"2020-08-04","close":101.6723},{"date":"2020-08-05","close":105.3007},{"date":"2020-08-06","close":103.6558},{"date":"2020-08-07","close":105.8909},{"date":"2020-08-10","close":108.6098},{"date":"2020-08-11","close":109.4225},{"date":"2020-08-12","close":108.5421},{"date":"2020-08-13","close":107.2261},{"date":"2020-08-14","close":107.1777},{"date":"2020-08-17","close":107.7583},{"date":"2020-08-18","close":106.6069},{"date":"2020-08-19","close":106.5585},{"date":"2020-08-20","close":107.0036},{"date":"2020-08-21","close":107.2261},{"date":"2020-08-24","close":108.5614},{"date":"2020-08-25","close":107.352},{"date":"2020-08-26","close":106.5392},{"date":"2020-08-27","close":107.4971},{"date":"2020-08-28","close":108.0002},{"date":"2020-08-31","close":107.3035},{"date":"2020-09-01","close":111.1738},{"date":"2020-09-02","close":112.4801},{"date":"2020-09-03","close":108.3195},{"date":"2020-09-04","close":108.5807},{"date":"2020-09-08","close":105.7167},{"date":"2020-09-09","close":105.4748},{"date":"2020-09-10","close":105.3007},{"date":"2020-09-11","close":104.0525},{"date":"2020-09-14","close":104.6524},{"date":"2020-09-15","close":104.0041},{"date":"2020-09-16","close":106.9842},{"date":"2020-09-17","close":106.8391},{"date":"2020-09-18","close":102.8043},{"date":"2020-09-21","close":96.7764},{"date":"2020-09-22","close":99.592},{"date":"2020-09-23","close":97.773},{"date":"2020-09-24","close":98.5857},{"date":"2020-09-25","close":98.7502},{"date":"2020-09-28","close":101.74},{"date":"2020-09-29","close":102.9495},{"date":"2020-09-30","close":104.5266},{"date":"2020-10-01","close":104.5653},{"date":"2020-10-02","close":106.4715},{"date":"2020-10-05","close":108.4646},{"date":"2020-10-06","close":108.6098},{"date":"2020-10-07","close":110.274},{"date":"2020-10-08","close":113.4863},{"date":"2020-10-09","close":113.2057},{"date":"2020-10-12","close":113.9991},{"date":"2020-10-13","close":113.5444},{"date":"2020-10-14","close":113.0988},{"date":"2020-10-15","close":114.3581},{"date":"2020-10-16","close":113.8737},{"date":"2020-10-19","close":114.8424},{"date":"2020-10-20","close":116.4309},{"date":"2020-10-21","close":117.419},{"date":"2020-10-22","close":119.1625},{"date":"2020-10-23","close":121.0805},{"date":"2020-10-26","close":118.3876},{"date":"2020-10-27","close":117.0121},{"date":"2020-10-28","close":115.2395},{"date":"2020-10-29","close":117.0702},{"date":"2020-10-30","close":116.5569},{"date":"2020-11-02","close":121.5454},{"date":"2020-11-03","close":125.9139},{"date":"2020-11-04","close":122.4559},{"date":"2020-11-05","close":126.1755},{"date":"2020-11-06","close":124.6063},{"date":"2020-11-09","close":130.3697},{"date":"2020-11-10","close":133.9343},{"date":"2020-11-11","close":132.9754},{"date":"2020-11-12","close":130.2826},{"date":"2020-11-13","close":130.176},{"date":"2020-11-16","close":131.1737},{"date":"2020-11-17","close":133.7503},{"date":"2020-11-18","close":131.997},{"date":"2020-11-19","close":131.319},{"date":"2020-11-20","close":131.5224},{"date":"2020-11-23","close":134.4574},{"date":"2020-11-24","close":138.6613},{"date":"2020-11-25","close":132.3264},{"date":"2020-11-27","close":134.2927},{"date":"2020-11-30","close":131.4643},{"date":"2020-12-01","close":131.6386},{"date":"2020-12-02","close":130.6506},{"date":"2020-12-03","close":129.9435},{"date":"2020-12-04","close":131.6193},{"date":"2020-12-07","close":130.8347},{"date":"2020-12-08","close":132.1327},{"date":"2020-12-09","close":132.7913},{"date":"2020-12-10","close":130.1954},{"date":"2020-12-11","close":130.8637},{"date":"2020-12-14","close":129.9242},{"date":"2020-12-15","close":134.5252},{"date":"2020-12-16","close":132.4136},{"date":"2020-12-17","close":134.225},{"date":"2020-12-18","close":135.5132},{"date":"2020-12-21","close":132.7913},{"date":"2020-12-22","close":132.0261},{"date":"2020-12-23","close":133.3434},{"date":"2020-12-24","close":133.5082},{"date":"2020-12-28","close":134.5252},{"date":"2020-12-29","close":132.1036},{"date":"2020-12-30","close":131.9486},{"date":"2020-12-31","close":133.6244},{"date":"2021-01-04","close":133.421},{"date":"2021-01-05","close":136.0363},{"date":"2021-01-06","close":146.1199},{"date":"2021-01-07","close":144.7444},{"date":"2021-01-08","close":140.0368},{"date":"2021-01-11","close":137.712},{"date":"2021-01-12","close":143.9597},{"date":"2021-01-13","close":143.6692},{"date":"2021-01-14","close":147.3016},{"date":"2021-01-15","close":146.8847},{"date":"2021-01-19","close":147.9803},{"date":"2021-01-20","close":148.2809},{"date":"2021-01-21","close":148.1645},{"date":"2021-01-22","close":149.1049},{"date":"2021-01-25","close":148.1645},{"date":"2021-01-26","close":146.0703},{"date":"2021-01-27","close":140.6118},{"date":"2021-01-28","close":138.5758},{"date":"2021-01-29","close":135.3375},{"date":"2021-02-01","close":138.3819},{"date":"2021-02-02","close":144.6548},{"date":"2021-02-03","close":143.6658},{"date":"2021-02-04","close":143.9179},{"date":"2021-02-05","close":142.6187},{"date":"2021-02-08","close":144.4609},{"date":"2021-02-09","close":145.188},{"date":"2021-02-10","close":142.6575},{"date":"2021-02-11","close":144.839},{"date":"2021-02-12","close":144.9456},{"date":"2021-02-16","close":145.8376},{"date":"2021-02-17","close":146.778},{"date":"2021-02-18","close":145.4886},{"date":"2021-02-19","close":151.1701},{"date":"2021-02-22","close":154.3598},{"date":"2021-02-23","close":154.1466},{"date":"2021-02-24","close":156.202},{"date":"2021-02-25","close":151.6161},{"date":"2021-02-26","close":147.9803},{"date":"2021-03-01","close":152.5662},{"date":"2021-03-02","close":149.7739},{"date":"2021-03-03","close":149.4927},{"date":"2021-03-04","close":146.6908},{"date":"2021-03-05","close":150.0163},{"date":"2021-03-08","close":152.8183},{"date":"2021-03-09","close":151.8778},{"date":"2021-03-10","close":154.99},{"date":"2021-03-11","close":155.7948},{"date":"2021-03-12","close":158.6549},{"date":"2021-03-15","close":156.6867},{"date":"2021-03-16","close":155.1451},{"date":"2021-03-17","close":154.3696},{"date":"2021-03-18","close":153.8944},{"date":"2021-03-19","close":154.069},{"date":"2021-03-22","close":148.6105},{"date":"2021-03-23","close":142.2212},{"date":"2021-03-24","close":142.0176},{"date":"2021-03-25","close":145.9346},{"date":"2021-03-26","close":148.5136},{"date":"2021-03-29","close":149.2116},{"date":"2021-03-30","close":150.4235},{"date":"2021-03-31","close":151.393},{"date":"2021-04-01","close":152.6729},{"date":"2021-04-05","close":155.4361},{"date":"2021-04-06","close":154.1175},{"date":"2021-04-07","close":152.4983},{"date":"2021-04-08","close":153.3709},{"date":"2021-04-09","close":154.515},{"date":"2021-04-12","close":155.0676},{"date":"2021-04-13","close":152.8377},{"date":"2021-04-14","close":153.7304},{"date":"2021-04-15","close":153.8954},{"date":"2021-04-16","close":154.3321},{"date":"2021-04-19","close":153.2937},{"date":"2021-04-20","close":149.4122},{"date":"2021-04-21","close":151.4791},{"date":"2021-04-22","close":151.7314},{"date":"2021-04-23","close":154.5262},{"date":"2021-04-26","close":153.3132},{"date":"2021-04-27","close":153.4393},{"date":"2021-04-28","close":154.0992},{"date":"2021-04-29","close":153.876},{"date":"2021-04-30","close":152.5951},{"date":"2021-05-03","close":153.9925},{"date":"2021-05-04","close":155.681},{"date":"2021-05-05","close":156.5931},{"date":"2021-05-06","close":158.0196},{"date":"2021-05-07","close":159.9312},{"date":"2021-05-10","close":156.2826},{"date":"2021-05-11","close":153.876},{"date":"2021-05-12","close":148.8008},{"date":"2021-05-13","close":153.4199},{"date":"2021-05-14","close":154.3515},{"date":"2021-05-17","close":154.8949},{"date":"2021-05-18","close":152.9347},{"date":"2021-05-19","close":151.1006},{"date":"2021-05-20","close":150.7416},{"date":"2021-05-21","close":151.2171},{"date":"2021-05-24","close":148.6552},{"date":"2021-05-25","close":145.9576},{"date":"2021-05-26","close":147.6267},{"date":"2021-05-27","close":148.335},{"date":"2021-05-28","close":149.6159},{"date":"2021-06-01","close":151.5276},{"date":"2021-06-02","close":149.1113},{"date":"2021-06-03","close":147.0735},{"date":"2021-06-04","close":147.122},{"date":"2021-06-07","close":145.0065},{"date":"2021-06-08","close":146.9765},{"date":"2021-06-09","close":146.4718},{"date":"2021-06-10","close":145.0551},{"date":"2021-06-11","close":144.9483},{"date":"2021-06-14","close":144.6669},{"date":"2021-06-15","close":144.7543},{"date":"2021-06-16","close":144.8125},{"date":"2021-06-17","close":143.6286},{"date":"2021-06-18","close":137.9129},{"date":"2021-06-21","close":141.222},{"date":"2021-06-22","close":146.2972},{"date":"2021-06-23","close":146.2487},{"date":"2021-06-24","close":147.6752},{"date":"2021-06-25","close":148.1312},{"date":"2021-06-28","close":147.5975},{"date":"2021-06-29","close":147.287},{"date":"2021-06-30","close":148.1603},{"date":"2021-07-01","close":150.1303},{"date":"2021-07-02","close":147.384},{"date":"2021-07-06","close":144.5893},{"date":"2021-07-07","close":142.9105},{"date":"2021-07-08","close":140.7271},{"date":"2021-07-09","close":143.6189},{"date":"2021-07-12","close":144.6572},{"date":"2021-07-13","close":141.7557},{"date":"2021-07-14","close":141.2409},{"date":"2021-07-15","close":141.4449},{"date":"2021-07-16","close":139.2205},{"date":"2021-07-19","close":135.5975},{"date":"2021-07-20","close":139.1137},{"date":"2021-07-21","close":141.6683},{"date":"2021-07-22","close":136.9671},{"date":"2021-07-23","close":138.832},{"date":"2021-07-26","close":139.8908},{"date":"2021-07-27","close":138.7252},{"date":"2021-07-28","close":139.7451},{"date":"2021-07-29","close":141.678},{"date":"2021-07-30","close":142.5619},{"date":"2021-08-02","close":140.0947},{"date":"2021-08-03","close":141.1244},{"date":"2021-08-04","close":137.0157},{"date":"2021-08-05","close":141.2312},{"date":"2021-08-06","close":144.1355},{"date":"2021-08-09","close":143.9509},{"date":"2021-08-10","close":147.9528},{"date":"2021-08-11","close":150.1771},{"date":"2021-08-12","close":151.3427},{"date":"2021-08-13","close":147.7877},{"date":"2021-08-16","close":146.2627},{"date":"2021-08-17","close":143.1739},{"date":"2021-08-18","close":142.4453},{"date":"2021-08-19","close":141.0272},{"date":"2021-08-20","close":142.9504},{"date":"2021-08-23","close":144.1743},{"date":"2021-08-24","close":145.2039},{"date":"2021-08-25","close":146.0684},{"date":"2021-08-26","close":147.4283},{"date":"2021-08-27","close":151.8672},{"date":"2021-08-30","close":150.284},{"date":"2021-08-31","close":150.5656},{"date":"2021-09-01","close":150.6142},{"date":"2021-09-02","close":150.6725},{"date":"2021-09-03","close":149.9635},{"date":"2021-09-07","close":145.8256},{"date":"2021-09-08","close":145.4468},{"date":"2021-09-09","close":144.0675},{"date":"2021-09-10","close":142.8048},{"date":"2021-09-13","close":142.2705},{"date":"2021-09-14","close":140.0656},{"date":"2021-09-15","close":140.765},{"date":"2021-09-16","close":140.5319},{"date":"2021-09-17","close":141.0564},{"date":"2021-09-20","close":136.1997},{"date":"2021-09-21","close":136.9185},{"date":"2021-09-22","close":141.3186},{"date":"2021-09-23","close":142.6688},{"date":"2021-09-24","close":140.5221},{"date":"2021-09-27","close":141.6392},{"date":"2021-09-28","close":138.6669},{"date":"2021-09-29","close":138.1715},{"date":"2021-09-30","close":135.5295},{"date":"2021-10-01","close":138.1715},{"date":"2021-10-04","close":137.1905},{"date":"2021-10-05","close":138.0744},{"date":"2021-10-06","close":137.8121},{"date":"2021-10-07","close":139.1817},{"date":"2021-10-08","close":139.512},{"date":"2021-10-11","close":138.3658},{"date":"2021-10-12","close":138.968},{"date":"2021-10-13","close":139.4245},{"date":"2021-10-14","close":141.3982},{"date":"2021-10-15","close":142.9733},{"date":"2021-10-18","close":141.9719},{"date":"2021-10-19","close":142.3316},{"date":"2021-10-20","close":143.1289},{"date":"2021-10-21","close":145.1124},{"date":"2021-10-22","close":145.0346},{"date":"2021-10-25","close":146.3763},{"date":"2021-10-26","close":144.3831},{"date":"2021-10-27","close":143.7414},{"date":"2021-10-28","close":147.1833},{"date":"2021-10-29","close":147.0083},{"date":"2021-11-01","close":149.4098},{"date":"2021-11-02","close":150.9363},{"date":"2021-11-03","close":152.1517},{"date":"2021-11-04","close":148.1264},{"date":"2021-11-05","close":152.4628},{"date":"2021-11-08","close":153.8628},{"date":"2021-11-09","close":153.5809},{"date":"2021-11-10","close":153.0266},{"date":"2021-11-11","close":152.56},{"date":"2021-11-12","close":152.1517},{"date":"2021-11-15","close":150.6641},{"date":"2021-11-16","close":152.7058},{"date":"2021-11-17","close":150.2946},{"date":"2021-11-18","close":148.5834},{"date":"2021-11-19","close":147.6792},{"date":"2021-11-22","close":148.1362},{"date":"2021-11-23","close":148.0195},{"date":"2021-11-24","close":150.6738},{"date":"2021-11-26","close":145.0735},{"date":"2021-11-29","close":142.3121},{"date":"2021-11-30","close":138.2773},{"date":"2021-12-01","close":136.1188},{"date":"2021-12-02","close":140.3676},{"date":"2021-12-03","close":139.1134},{"date":"2021-12-06","close":143.4692},{"date":"2021-12-07","close":146.7263},{"date":"2021-12-08","close":146.4541},{"date":"2021-12-09","close":145.3263},{"date":"2021-12-10","close":144.9665},{"date":"2021-12-13","close":142.8275},{"date":"2021-12-14","close":140.5815},{"date":"2021-12-15","close":141.7774},{"date":"2021-12-16","close":139.5023},{"date":"2021-12-17","close":136.9452},{"date":"2021-12-20","close":132.2394},{"date":"2021-12-21","close":136.6924},{"date":"2021-12-22","close":138.2578},{"date":"2021-12-23","close":139.9301},{"date":"2021-12-27","close":141.7094},{"date":"2021-12-28","close":142.5164},{"date":"2021-12-29","close":143.6248},{"date":"2021-12-30","close":142.8372},{"date":"2021-12-31","close":143.0997},{"date":"2022-01-03","close":145.0151},{"date":"2022-01-04","close":152.6183},{"date":"2022-01-05","close":154.4657},{"date":"2022-01-06","close":155.3213},{"date":"2022-01-07","close":152.0739},{"date":"2022-01-10","close":152.2488},{"date":"2022-01-11","close":153.0948},{"date":"2022-01-12","close":150.0029},{"date":"2022-01-13","close":152.8517},{"date":"2022-01-14","close":154.302},{"date":"2022-01-18","close":150.9244},{"date":"2022-01-19","close":147.4007},{"date":"2022-01-20","close":144.1301},{"date":"2022-01-21","close":144.2274},{"date":"2022-01-24","close":145.269},{"date":"2022-01-25","close":142.7576},{"date":"2022-01-26","close":139.1852},{"date":"2022-01-27","close":136.9951},{"date":"2022-01-28","close":137.2482},{"date":"2022-01-31","close":137.1022},{"date":"2022-02-01","close":136.0607},{"date":"2022-02-02","close":131.2132},{"date":"2022-02-03","close":132.2645},{"date":"2022-02-04","close":133.2378},{"date":"2022-02-07","close":133.1794},{"date":"2022-02-08","close":136.4598},{"date":"2022-02-09","close":137.0925},{"date":"2022-02-10","close":134.6006},{"date":"2022-02-11","close":134.4059},{"date":"2022-02-14","close":134.1042},{"date":"2022-02-15","close":135.3112},{"date":"2022-02-16","close":134.912},{"date":"2022-02-17","close":133.2573},{"date":"2022-02-18","close":132.9847},{"date":"2022-02-22","close":131.2618},{"date":"2022-02-23","close":131.1256},{"date":"2022-02-24","close":130.9893},{"date":"2022-02-25","close":134.2599},{"date":"2022-02-28","close":135.4084},{"date":"2022-03-01","close":134.6298},{"date":"2022-03-02","close":138.4649},{"date":"2022-03-03","close":139.5649},{"date":"2022-03-04","close":139.3897},{"date":"2022-03-07","close":137.4721},{"date":"2022-03-08","close":139.633},{"date":"2022-03-09","close":140.1197},{"date":"2022-03-10","close":138.8738},{"date":"2022-03-11","close":140.0418},{"date":"2022-03-14","close":141.5214},{"date":"2022-03-15","close":142.6019},{"date":"2022-03-16","close":143.293},{"date":"2022-03-17","close":143.7018},{"date":"2022-03-18","close":145.1035},{"date":"2022-03-21","close":144.9575},{"date":"2022-03-22","close":145.3079},{"date":"2022-03-23","close":143.5948},{"date":"2022-03-24","close":141.9789},{"date":"2022-03-25","close":143.6142},{"date":"2022-03-28","close":141.716},{"date":"2022-03-29","close":143.108},{"date":"2022-03-30","close":143.2443},{"date":"2022-03-31","close":139.9639},{"date":"2022-04-01","close":138.8349},{"date":"2022-04-04","close":138.5136},{"date":"2022-04-05","close":136.2943},{"date":"2022-04-06","close":134.513},{"date":"2022-04-07","close":132.5078},{"date":"2022-04-08","close":130.5513},{"date":"2022-04-11","close":129.7531},{"date":"2022-04-12","close":132.206},{"date":"2022-04-13","close":133.598},{"date":"2022-04-14","close":133.3543},{"date":"2022-04-18","close":133.0327},{"date":"2022-04-19","close":133.7052},{"date":"2022-04-20","close":135.5863},{"date":"2022-04-21","close":134.3582},{"date":"2022-04-22","close":130.6448},{"date":"2022-04-25","close":129.4849},{"date":"2022-04-26","close":126.2392},{"date":"2022-04-27","close":125.518},{"date":"2022-04-28","close":126.941},{"date":"2022-04-29","close":123.2372},{"date":"2022-05-02","close":123.9293},{"date":"2022-05-03","close":124.2217},{"date":"2022-05-04","close":126.2392},{"date":"2022-05-05","close":118.4029},{"date":"2022-05-06","close":113.8414},{"date":"2022-05-09","close":112.0285},{"date":"2022-05-10","close":110.7907},{"date":"2022-05-11","close":108.8024},{"date":"2022-05-12","close":110.625},{"date":"2022-05-13","close":111.0539},{"date":"2022-05-16","close":110.3716},{"date":"2022-05-17","close":112.9057},{"date":"2022-05-18","close":110.5665},{"date":"2022-05-19","close":109.9233},{"date":"2022-05-20","close":108.7342},{"date":"2022-05-23","close":109.2118},{"date":"2022-05-24","close":110.1279},{"date":"2022-05-25","close":111.8141},{"date":"2022-05-26","close":113.8317},{"date":"2022-05-27","close":114.4945},{"date":"2022-05-31","close":114.6504},{"date":"2022-06-01","close":115.4984},{"date":"2022-06-02","close":119.0754},{"date":"2022-06-03","close":116.8434},{"date":"2022-06-06","close":117.0968},{"date":"2022-06-07","close":117.5549},{"date":"2022-06-08","close":115.1572},{"date":"2022-06-09","close":113.1592},{"date":"2022-06-10","close":111.0149},{"date":"2022-06-13","close":109.3774},{"date":"2022-06-14","close":108.9778},{"date":"2022-06-15","close":111.473},{"date":"2022-06-16","close":107.048},{"date":"2022-06-17","close":110.4008},{"date":"2022-06-21","close":114.1631},{"date":"2022-06-22","close":116.4341},{"date":"2022-06-23","close":111.9116},{"date":"2022-06-24","close":115.5568},{"date":"2022-06-27","close":113.8999},{"date":"2022-06-28","close":110.742},{"date":"2022-06-29","close":112.2527},{"date":"2022-06-30","close":113.4808},{"date":"2022-07-01","close":115.4789},{"date":"2022-07-05","close":113.7342},{"date":"2022-07-06","close":110.9857},{"date":"2022-07-07","close":114.3385},{"date":"2022-07-08","close":113.6758},{"date":"2022-07-11","close":113.0032},{"date":"2022-07-12","close":111.2391},{"date":"2022-07-13","close":110.6543},{"date":"2022-07-14","close":110.5665},{"date":"2022-07-15","close":112.8411},{"date":"2022-07-18","close":112.3432},{"date":"2022-07-19","close":116.0822},{"date":"2022-07-20","close":118.5227},{"date":"2022-07-21","close":119.1475},{"date":"2022-07-22","close":117.8882},{"date":"2022-07-25","close":119.2256},{"date":"2022-07-26","close":118.5618},{"date":"2022-07-27","close":120.6606},{"date":"2022-07-28","close":123.0524},{"date":"2022-07-29","close":126.3325},{"date":"2022-08-01","close":127.1525},{"date":"2022-08-02","close":124.0774},{"date":"2022-08-03","close":123.9798},{"date":"2022-08-04","close":129.0464},{"date":"2022-08-05","close":131.3795},{"date":"2022-08-08","close":130.9891},{"date":"2022-08-09","close":130.4033},{"date":"2022-08-10","close":133.332},{"date":"2022-08-11","close":134.728},{"date":"2022-08-12","close":137.0416},{"date":"2022-08-15","close":140.2241},{"date":"2022-08-16","close":137.559},{"date":"2022-08-17","close":135.343},{"date":"2022-08-18","close":136.1728},{"date":"2022-08-19","close":133.947},{"date":"2022-08-22","close":130.5888},{"date":"2022-08-23","close":130.8523},{"date":"2022-08-24","close":130.7059},{"date":"2022-08-25","close":132.8927},{"date":"2022-08-26","close":129.9347},{"date":"2022-08-29","close":129.4173},{"date":"2022-08-30","close":128.8023},{"date":"2022-08-31","close":127.6504},{"date":"2022-09-01","close":127.133},{"date":"2022-09-02","close":125.366},{"date":"2022-09-06","close":126.0103},{"date":"2022-09-07","close":128.8121},{"date":"2022-09-08","close":128.0994},{"date":"2022-09-09","close":128.6168},{"date":"2022-09-12","close":130.8817},{"date":"2022-09-13","close":126.3618},{"date":"2022-09-14","close":125.9908},{"date":"2022-09-15","close":125.5418},{"date":"2022-09-16","close":120.729},{"date":"2022-09-19","close":123.5698},{"date":"2022-09-20","close":121.92},{"date":"2022-09-21","close":121.3538},{"date":"2022-09-22","close":119.8797},{"date":"2022-09-23","close":117.9467},{"date":"2022-09-26","close":118.6203},{"date":"2022-09-27","close":118.9522},{"date":"2022-09-28","close":122.0664},{"date":"2022-09-29","close":121.1487},{"date":"2022-09-30","close":119.3623},{"date":"2022-10-03","close":123.2281},{"date":"2022-10-04","close":128.2458},{"date":"2022-10-05","close":130.0714},{"date":"2022-10-06","close":130.3545},{"date":"2022-10-07","close":129.6809},{"date":"2022-10-10","close":129.7981},{"date":"2022-10-11","close":130.2178},{"date":"2022-10-12","close":130.1983},{"date":"2022-10-13","close":133.6541},{"date":"2022-10-14","close":133.0684},{"date":"2022-10-17","close":136.6168},{"date":"2022-10-18","close":139.1485},{"date":"2022-10-19","close":140.7125},{"date":"2022-10-20","close":139.3147},{"date":"2022-10-21","close":145.6098},{"date":"2022-10-24","close":146.5482},{"date":"2022-10-25","close":149.0311},{"date":"2022-10-26","close":149.5687},{"date":"2022-10-27","close":146.9393},{"date":"2022-10-28","close":146.1475},{"date":"2022-10-31","close":148.6596},{"date":"2022-11-01","close":150.1455},{"date":"2022-11-02","close":146.6851},{"date":"2022-11-03","close":147.3498},{"date":"2022-11-04","close":140.2824},{"date":"2022-11-07","close":140.6245},{"date":"2022-11-08","close":145.3948},{"date":"2022-11-09","close":146.2452},{"date":"2022-11-10","close":151.5726},{"date":"2022-11-11","close":150.0379},{"date":"2022-11-14","close":148.034},{"date":"2022-11-15","close":143.4007},{"date":"2022-11-16","close":144.0751},{"date":"2022-11-17","close":147.2227},{"date":"2022-11-18","close":146.734},{"date":"2022-11-21","close":148.2687},{"date":"2022-11-22","close":146.6949},{"date":"2022-11-23","close":146.4114},{"date":"2022-11-25","close":146.167},{"date":"2022-11-28","close":143.4202},{"date":"2022-11-29","close":142.6871},{"date":"2022-11-30","close":147.1152},{"date":"2022-12-01","close":147.2423},{"date":"2022-12-02","close":148.7965},{"date":"2022-12-05","close":145.9324},{"date":"2022-12-06","close":143.7525},{"date":"2022-12-07","close":143.0976},{"date":"2022-12-08","close":143.3029},{"date":"2022-12-09","close":142.4623},{"date":"2022-12-12","close":144.0654},{"date":"2022-12-13","close":143.8797},{"date":"2022-12-14","close":142.2277},{"date":"2022-12-15","close":137.0469},{"date":"2022-12-16","close":134.7497},{"date":"2022-12-19","close":137.6822},{"date":"2022-12-20","close":138.9432},{"date":"2022-12-21","close":138.8553},{"date":"2022-12-22","close":136.0693},{"date":"2022-12-23","close":138.347},{"date":"2022-12-27","close":137.9364},{"date":"2022-12-28","close":138.1808},{"date":"2022-12-29","close":140.0576},{"date":"2022-12-30","close":138.4153},{"date":"2023-01-03","close":137.1153},{"date":"2023-01-04","close":139.5688},{"date":"2023-01-05","close":137.2814},{"date":"2023-01-06","close":145.4046},{"date":"2023-01-09","close":143.6157},{"date":"2023-01-10","close":148.2393},{"date":"2023-01-11","close":149.823},{"date":"2023-01-12","close":151.3576},{"date":"2023-01-13","close":151.9148},{"date":"2023-01-17","close":150.6814},{"date":"2023-01-18","close":147.7643},{"date":"2023-01-19","close":143.3592},{"date":"2023-01-20","close":147.2356},{"date":"2023-01-23","close":149.4872},{"date":"2023-01-24","close":149.8493},{"date":"2023-01-25","close":149.5165},{"date":"2023-01-26","close":150.8869},{"date":"2023-01-27","close":150.8282},{"date":"2023-01-30","close":149.213},{"date":"2023-01-31","close":153.1678},{"date":"2023-02-01","close":155.2234},{"date":"2023-02-02","close":156.8092},{"date":"2023-02-03","close":157.0833},{"date":"2023-02-06","close":155.2626},{"date":"2023-02-07","close":155.5856},{"date":"2023-02-08","close":153.9901},{"date":"2023-02-09","close":151.8952},{"date":"2023-02-10","close":151.9833},{"date":"2023-02-13","close":154.7242},{"date":"2023-02-14","close":153.0503},{"date":"2023-02-15","close":155.5856},{"date":"2023-02-16","close":155.5171},{"date":"2023-02-17","close":159.7166},{"date":"2023-02-21","close":155.3898},{"date":"2023-02-22","close":157.5336},{"date":"2023-02-23","close":158.5125},{"date":"2023-02-24","close":174.4881},{"date":"2023-02-27","close":174.9775},{"date":"2023-02-28","close":178.5407},{"date":"2023-03-01","close":180.1265},{"date":"2023-03-02","close":181.8004},{"date":"2023-03-03","close":180.5573},{"date":"2023-03-06","close":176.4557},{"date":"2023-03-07","close":180.3811},{"date":"2023-03-08","close":178.2373},{"date":"2023-03-09","close":174.4783},{"date":"2023-03-10","close":170.1908},{"date":"2023-03-13","close":167.7533},{"date":"2023-03-14","close":170.7977},{"date":"2023-03-15","close":166.1088},{"date":"2023-03-16","close":172.5695},{"date":"2023-03-17","close":169.5349},{"date":"2023-03-20","close":171.2969},{"date":"2023-03-21","close":176.211},{"date":"2023-03-22","close":173.3526},{"date":"2023-03-23","close":173.4701},{"date":"2023-03-24","close":172.9317},{"date":"2023-03-27","close":173.7148},{"date":"2023-03-28","close":175.9467},{"date":"2023-03-29","close":178.5798},{"date":"2023-03-30","close":176.9843},{"date":"2023-03-31","close":180.2734},{"date":"2023-04-03","close":180.1755},{"date":"2023-04-04","close":172.8534},{"date":"2023-04-05","close":163.779},{"date":"2023-04-06","close":164.0139},{"date":"2023-04-10","close":167.6848},{"date":"2023-04-11","close":169.8775},{"date":"2023-04-12","close":172.3639},{"date":"2023-04-13","close":172.9023},{"date":"2023-04-14","close":173.0591},{"date":"2023-04-17","close":173.6276},{"date":"2023-04-18","close":175.725},{"date":"2023-04-19","close":173.8138},{"date":"2023-04-20","close":177.2638},{"date":"2023-04-21","close":176.6954},{"date":"2023-04-24","close":178.4693},{"date":"2023-04-25","close":174.0784},{"date":"2023-04-26","close":172.128},{"date":"2023-04-27","close":175.2448},{"date":"2023-04-28","close":173.2159},{"date":"2023-05-01","close":175.4604},{"date":"2023-05-02","close":175.0194},{"date":"2023-05-03","close":173.8432},{"date":"2023-05-04","close":170.6872},{"date":"2023-05-05","close":175.725},{"date":"2023-05-08","close":178.3223},{"date":"2023-05-09","close":176.8031},{"date":"2023-05-10","close":177.8421},{"date":"2023-05-11","close":174.4117},{"date":"2023-05-12","close":174.5293},{"date":"2023-05-15","close":173.4021},{"date":"2023-05-16","close":172.4024},{"date":"2023-05-17","close":175.7348},{"date":"2023-05-18","close":176.5777},{"date":"2023-05-19","close":174.4019},{"date":"2023-05-22","close":176.911},{"date":"2023-05-23","close":175.3526},{"date":"2023-05-24","close":171.687},{"date":"2023-05-25","close":170.256},{"date":"2023-05-26","close":169.4229},{"date":"2023-05-30","close":165.718},{"date":"2023-05-31","close":163.1501},{"date":"2023-06-01","close":164.0421},{"date":"2023-06-02","close":175.0194},{"date":"2023-06-05","close":167.6391},{"date":"2023-06-06","close":176.0092},{"date":"2023-06-07","close":179.8905},{"date":"2023-06-08","close":179.9003},{"date":"2023-06-09","close":177.6951},{"date":"2023-06-12","close":177.7637},{"date":"2023-06-13","close":181.9194},{"date":"2023-06-14","close":179.9983},{"date":"2023-06-15","close":180.0376},{"date":"2023-06-16","close":180.8608},{"date":"2023-06-20","close":178.8712},{"date":"2023-06-21","close":180.3414},{"date":"2023-06-22","close":179.3612},{"date":"2023-06-23","close":177.8224},{"date":"2023-06-26","close":177.4108},{"date":"2023-06-27","close":179.1554},{"date":"2023-06-28","close":178.1655},{"date":"2023-06-29","close":178.881},{"date":"2023-06-30","close":180.2532},{"date":"2023-07-03","close":181.1549},{"date":"2023-07-05","close":179.4495},{"date":"2023-07-06","close":175.1958},{"date":"2023-07-07","close":176.5483},{"date":"2023-07-10","close":180.5178},{"date":"2023-07-11","close":183.2327},{"date":"2023-07-12","close":186.7611},{"date":"2023-07-13","close":187.7511},{"date":"2023-07-14","close":187.3982},{"date":"2023-07-17","close":193.6389},{"date":"2023-07-18","close":194.2866},{"date":"2023-07-19","close":194.1099},{"date":"2023-07-20","close":194.1492},{"date":"2023-07-21","close":190.0476},{"date":"2023-07-24","close":194.2964},{"date":"2023-07-25","close":193.6978},{"date":"2023-07-26","close":187.987},{"date":"2023-07-27","close":187.7711},{"date":"2023-07-28","close":187.5748},{"date":"2023-07-31","close":190.1261},{"date":"2023-08-01","close":192.0689},{"date":"2023-08-02","close":191.0484},{"date":"2023-08-03","close":177.939},{"date":"2023-08-04","close":177.5171},{"date":"2023-08-07","close":177.7918},{"date":"2023-08-08","close":174.8481},{"date":"2023-08-09","close":175.5742},{"date":"2023-08-10","close":173.494},{"date":"2023-08-11","close":171.5805},{"date":"2023-08-14","close":169.7652},{"date":"2023-08-15","close":168.2247},{"date":"2023-08-16","close":167.42},{"date":"2023-08-17","close":167.0374},{"date":"2023-08-18","close":167.2336},{"date":"2023-08-21","close":166.7528},{"date":"2023-08-22","close":166.3603},{"date":"2023-08-23","close":167.3906},{"date":"2023-08-24","close":165.9286},{"date":"2023-08-25","close":167.0472},{"date":"2023-08-28","close":167.6458},{"date":"2023-08-29","close":168.4406},{"date":"2023-08-30","close":169.6279},{"date":"2023-08-31","close":168.4307},{"date":"2023-09-01","close":174.1808},{"date":"2023-09-05","close":166.6154},{"date":"2023-09-06","close":168.1266},{"date":"2023-09-07","close":166.1837},{"date":"2023-09-08","close":164.6235},{"date":"2023-09-11","close":166.1837},{"date":"2023-09-12","close":166.7528},{"date":"2023-09-13","close":164.5254},{"date":"2023-09-14","close":167.9107},{"date":"2023-09-15","close":167.9696},{"date":"2023-09-18","close":167.5574},{"date":"2023-09-19","close":165.5655},{"date":"2023-09-20","close":165.6538},{"date":"2023-09-21","close":167.4986},{"date":"2023-09-22","close":167.8224},{"date":"2023-09-25","close":170.3932},{"date":"2023-09-26","close":170.5012},{"date":"2023-09-27","close":173.2094},{"date":"2023-09-28","close":176.6438},{"date":"2023-09-29","close":169.618},{"date":"2023-10-02","close":171.6492},{"date":"2023-10-03","close":170.9427},{"date":"2023-10-04","close":170.2853},{"date":"2023-10-05","close":170.2068},{"date":"2023-10-06","close":170.511},{"date":"2023-10-09","close":172.6206},{"date":"2023-10-10","close":172.2184},{"date":"2023-10-11","close":174.1318},{"date":"2023-10-12","close":171.1488},{"date":"2023-10-13","close":167.4546},{"date":"2023-10-16","close":170.0582},{"date":"2023-10-17","close":170.5102},{"date":"2023-10-18","close":164.1044},{"date":"2023-10-19","close":162.4538},{"date":"2023-10-20","close":161.1471},{"date":"2023-10-23","close":160.1155},{"date":"2023-10-24","close":160.5576},{"date":"2023-10-25","close":158.8383},{"date":"2023-10-26","close":159.1526},{"date":"2023-10-27","close":156.1462},{"date":"2023-10-30","close":157.1385},{"date":"2023-10-31","close":157.4922},{"date":"2023-11-01","close":155.822},{"date":"2023-11-02","close":159.2803},{"date":"2023-11-03","close":177.7019},{"date":"2023-11-06","close":179.9813},{"date":"2023-11-07","close":178.3602},{"date":"2023-11-08","close":178.3406},{"date":"2023-11-09","close":173.9194},{"date":"2023-11-10","close":176.9946},{"date":"2023-11-13","close":176.9847},{"date":"2023-11-14","close":185.7976},{"date":"2023-11-15","close":185.7485},{"date":"2023-11-16","close":182.3786},{"date":"2023-11-17","close":182.7716},{"date":"2023-11-20","close":183.1351},{"date":"2023-11-21","close":180.1287},{"date":"2023-11-22","close":182.3},{"date":"2023-11-24","close":183.6067},{"date":"2023-11-27","close":183.5379},{"date":"2023-11-28","close":178.9399},{"date":"2023-11-29","close":179.0185},{"date":"2023-11-30","close":180.4824},{"date":"2023-12-01","close":184.1569},{"date":"2023-12-04","close":185.3358},{"date":"2023-12-05","close":181.9856},{"date":"2023-12-06","close":181.3666},{"date":"2023-12-07","close":184.7071},{"date":"2023-12-08","close":188.7549},{"date":"2023-12-11","close":188.7254},{"date":"2023-12-12","close":188.8237},{"date":"2023-12-13","close":193.854},{"date":"2023-12-14","close":200.3777},{"date":"2023-12-15","close":198.7664},{"date":"2023-12-18","close":198.7173},{"date":"2023-12-19","close":203.0894},{"date":"2023-12-20","close":202.4704},{"date":"2023-12-21","close":204.2192},{"date":"2023-12-22","close":208.0902},{"date":"2023-12-26","close":209.2888},{"date":"2023-12-27","close":209.5148},{"date":"2023-12-28","close":207.766},{"date":"2023-12-29","close":206.5084},{"date":"2024-01-02","close":202.3525},{"date":"2024-01-03","close":198.0983},{"date":"2024-01-04","close":197.7643},{"date":"2024-01-05","close":196.8702},{"date":"2024-01-08","close":197.7643},{"date":"2024-01-09","close":194.9937},{"date":"2024-01-10","close":196.3201},{"date":"2024-01-11","close":196.9586},{"date":"2024-01-12","close":199.7722},{"date":"2024-01-16","close":200.333},{"date":"2024-01-17","close":196.2012},{"date":"2024-01-18","close":199.2606},{"date":"2024-01-19","close":201.8086},{"date":"2024-01-22","close":205.7141},{"date":"2024-01-23","close":206.206},{"date":"2024-01-24","close":205.8617},{"date":"2024-01-25","close":208.8916},{"date":"2024-01-26","close":209.5409},{"date":"2024-01-29","close":213.4464},{"date":"2024-01-30","close":212.4922},{"date":"2024-01-31","close":208.8326},{"date":"2024-02-01","close":212.1184},{"date":"2024-02-02","close":214.2138},{"date":"2024-02-05","close":210.5936},{"date":"2024-02-06","close":210.5247},{"date":"2024-02-07","close":212.325},{"date":"2024-02-08","close":212.5021},{"date":"2024-02-09","close":214.8041},{"date":"2024-02-12","close":221.5527},{"date":"2024-02-13","close":208.8031},{"date":"2024-02-14","close":214.2039},{"date":"2024-02-15","close":217.6078},{"date":"2024-02-16","close":213.8006},{"date":"2024-02-20","close":212.4135},{"date":"2024-02-21","close":211.0658},{"date":"2024-02-22","close":210.8395},{"date":"2024-02-23","close":200.2444},{"date":"2024-02-26","close":196.1126},{"date":"2024-02-27","close":198.7983},{"date":"2024-02-28","close":199.4279},{"date":"2024-02-29","close":199.0048},{"date":"2024-03-01","close":199.3885},{"date":"2024-03-04","close":201.661},{"date":"2024-03-05","close":198.6212},{"date":"2024-03-06","close":199.6837},{"date":"2024-03-07","close":202.9104},{"date":"2024-03-08","close":199.9689},{"date":"2024-03-11","close":199.1229},{"date":"2024-03-12","close":198.5622},{"date":"2024-03-13","close":202.8022},{"date":"2024-03-14","close":200.8543},{"date":"2024-03-15","close":201.6905},{"date":"2024-03-18","close":198.8376},{"date":"2024-03-19","close":200.5887},{"date":"2024-03-20","close":204.6024},{"date":"2024-03-21","close":210.0426},{"date":"2024-03-22","close":210.869},{"date":"2024-03-25","close":212.9939},{"date":"2024-03-26","close":217.3225},{"date":"2024-03-27","close":222.2216},{"date":"2024-03-28","close":224.622},{"date":"2024-04-01","close":210.4165},{"date":"2024-04-02","close":211.7151},{"date":"2024-04-03","close":216.319},{"date":"2024-04-04","close":212.8759},{"date":"2024-04-05","close":215.05},{"date":"2024-04-08","close":216.7617},{"date":"2024-04-09","close":219.1621},{"date":"2024-04-10","close":211.597},{"date":"2024-04-11","close":216.319},{"date":"2024-04-12","close":210.4165},{"date":"2024-04-15","close":211.9136},{"date":"2024-04-16","close":209.5399},{"date":"2024-04-17","close":203.5021},{"date":"2024-04-18","close":201.7686},{"date":"2024-04-19","close":199.2963},{"date":"2024-04-22","close":201.5322},{"date":"2024-04-23","close":201.9064},{"date":"2024-04-24","close":201.1283},{"date":"2024-04-25","close":196.6271},{"date":"2024-04-26","close":195.5338},{"date":"2024-04-29","close":196.4991},{"date":"2024-04-30","close":191.4561},{"date":"2024-05-01","close":191.0128},{"date":"2024-05-02","close":192.3031},{"date":"2024-05-03","close":191.0522},{"date":"2024-05-06","close":190.343},{"date":"2024-05-07","close":191.1507},{"date":"2024-05-08","close":191.0719},{"date":"2024-05-09","close":195.3171},{"date":"2024-05-10","close":195.4451},{"date":"2024-05-13","close":193.6131},{"date":"2024-05-14","close":195.7111},{"date":"2024-05-15","close":197.7007},{"date":"2024-05-16","close":193.0714},{"date":"2024-05-17","close":191.3182},{"date":"2024-05-20","close":192.244},{"date":"2024-05-21","close":191.3379},{"date":"2024-05-22","close":190.8651},{"date":"2024-05-23","close":187.9004},{"date":"2024-05-24","close":189.2399},{"date":"2024-05-28","close":188.4421},{"date":"2024-05-29","close":184.7386},{"date":"2024-05-30","close":186.8268},{"date":"2024-05-31","close":187.1321},{"date":"2024-06-03","close":184.0984},{"date":"2024-06-04","close":182.6407},{"date":"2024-06-05","close":184.4629},{"date":"2024-06-06","close":185.0932},{"date":"2024-06-07","close":182.2073},{"date":"2024-06-10","close":180.1291},{"date":"2024-06-11","close":176.5044},{"date":"2024-06-12","close":178.9865},{"date":"2024-06-13","close":174.9777},{"date":"2024-06-14","close":172.4168},{"date":"2024-06-17","close":174.9383},{"date":"2024-06-18","close":173.0965},{"date":"2024-06-20","close":172.7517},{"date":"2024-06-21","close":172.2986},{"date":"2024-06-24","close":173.0669},{"date":"2024-06-25","close":168.7035},{"date":"2024-06-26","close":168.0338},{"date":"2024-06-27","close":168.4376},{"date":"2024-06-28","close":170.3976},{"date":"2024-07-01","close":164.9311},{"date":"2024-07-02","close":165.5221},{"date":"2024-07-03","close":166.2608},{"date":"2024-07-05","close":163.2272},{"date":"2024-07-08","close":163.9954},{"date":"2024-07-09","close":162.0255},{"date":"2024-07-10","close":162.4097},{"date":"2024-07-11","close":170.0923},{"date":"2024-07-12","close":170.3188},{"date":"2024-07-15","close":172.8108},{"date":"2024-07-16","close":182.1719},{"date":"2024-07-17","close":182.9512},{"date":"2024-07-18","close":182.2409},{"date":"2024-07-19","close":181.0474},{"date":"2024-07-22","close":183.3754},{"date":"2024-07-23","close":184.5887},{"date":"2024-07-24","close":180.7811},{"date":"2024-07-25","close":189.4221},{"date":"2024-07-26","close":192.3123},{"date":"2024-07-29","close":190.6453},{"date":"2024-07-30","close":188.416},{"date":"2024-07-31","close":190.1027},{"date":"2024-08-01","close":182.2706},{"date":"2024-08-02","close":172.7121},{"date":"2024-08-05","close":170.6407},{"date":"2024-08-06","close":169.2498},{"date":"2024-08-07","close":166.9811},{"date":"2024-08-08","close":172.505},{"date":"2024-08-09","close":169.9798},{"date":"2024-08-12","close":167.9872},{"date":"2024-08-13","close":169.24},{"date":"2024-08-14","close":169.1315},{"date":"2024-08-15","close":172.1795},{"date":"2024-08-16","close":175.2571},{"date":"2024-08-19","close":176.8551},{"date":"2024-08-20","close":175.1585},{"date":"2024-08-21","close":177.3878},{"date":"2024-08-22","close":177.7823},{"date":"2024-08-23","close":181.8168},{"date":"2024-08-26","close":182.7835},{"date":"2024-08-27","close":179.3902},{"date":"2024-08-28","close":179.0943},{"date":"2024-08-29","close":181.7971},{"date":"2024-08-30","close":182.8821},{"date":"2024-09-03","close":176.4704},{"date":"2024-09-04","close":173.6986},{"date":"2024-09-05","close":171.0155},{"date":"2024-09-06","close":168.1154},{"date":"2024-09-09","close":168.7665},{"date":"2024-09-10","close":168.8651},{"date":"2024-09-11","close":171.7455},{"date":"2024-09-12","close":173.0969},{"date":"2024-09-13","close":176.4112},{"date":"2024-09-16","close":175.9969},{"date":"2024-09-17","close":176.4704},{"date":"2024-09-18","close":179.3409},{"date":"2024-09-19","close":182.4185},{"date":"2024-09-20","close":178.6899},{"date":"2024-09-23","close":177.9205},{"date":"2024-09-24","close":180.2484},{"date":"2024-09-25","close":175.7405},{"date":"2024-09-26","close":177.7626},{"date":"2024-09-27","close":178.6307},{"date":"2024-09-30","close":177.6837},{"date":"2024-10-01","close":174.0438},{"date":"2024-10-02","close":172.2584},{"date":"2024-10-03","close":170.0587},{"date":"2024-10-04","close":173.3731},{"date":"2024-10-07","close":173.1265},{"date":"2024-10-08","close":169.891},{"date":"2024-10-09","close":170.9465},{"date":"2024-10-10","close":169.4274},{"date":"2024-10-11","close":174.6061},{"date":"2024-10-14","close":176.3915},{"date":"2024-10-15","close":179.2958},{"date":"2024-10-16","close":179.3254},{"date":"2024-10-17","close":177.6461},{"date":"2024-10-18","close":175.3839},{"date":"2024-10-21","close":169.7926},{"date":"2024-10-22","close":168.5183},{"date":"2024-10-23","close":166.75},{"date":"2024-10-24","close":166.918},{"date":"2024-10-25","close":169.6939},{"date":"2024-10-28","close":172.045},{"date":"2024-10-29","close":171.3534},{"date":"2024-10-30","close":170.9879},{"date":"2024-10-31","close":167.481},{"date":"2024-11-01","close":185.2032},{"date":"2024-11-04","close":181.0443},{"date":"2024-11-05","close":184.5314},{"date":"2024-11-06","close":194.4989},{"date":"2024-11-07","close":195.0323},{"date":"2024-11-08","close":193.2048},{"date":"2024-11-11","close":193.8173},{"date":"2024-11-12","close":189.9449},{"date":"2024-11-13","close":193.1456},{"date":"2024-11-14","close":190.666},{"date":"2024-11-15","close":191.9502},{"date":"2024-11-18","close":191.1402},{"date":"2024-11-19","close":188.3841},{"date":"2024-11-20","close":189.4114},{"date":"2024-11-21","close":193.9753},{"date":"2024-11-22","close":195.6942},{"date":"2024-11-25","close":200.1494},{"date":"2024-11-26","close":195.3485},{"date":"2024-11-27","close":195.4868},{"date":"2024-11-29","close":197.5217},{"date":"2024-12-02","close":199.4975},{"date":"2024-12-03","close":197.3143},{"date":"2024-12-04","close":197.9663},{"date":"2024-12-05","close":193.353},{"date":"2024-12-06","close":193.7086},{"date":"2024-12-09","close":193.1752},{"date":"2024-12-10","close":193.3629},{"date":"2024-12-11","close":193.5703},{"date":"2024-12-12","close":191.0019},{"date":"2024-12-13","close":190.7549},{"date":"2024-12-16","close":194.1927},{"date":"2024-12-17","close":194.1235},{"date":"2024-12-18","close":194.8941},{"date":"2024-12-19","close":192.1478},{"date":"2024-12-20","close":186.0527},{"date":"2024-12-23","close":184.2746},{"date":"2024-12-24","close":185.9737},{"date":"2024-12-26","close":186.0033},{"date":"2024-12-27","close":183.1484},{"date":"2024-12-30","close":183.1484},{"date":"2024-12-31","close":183.6522},{"date":"2025-01-02","close":177.9819},{"date":"2025-01-03","close":179.8292},{"date":"2025-01-06","close":175.5222},{"date":"2025-01-07","close":174.2479},{"date":"2025-01-08","close":174.0108},{"date":"2025-01-10","close":170.8002},{"date":"2025-01-13","close":174.2577},{"date":"2025-01-14","close":175.5419},{"date":"2025-01-15","close":178.8513},{"date":"2025-01-16","close":179.4747},{"date":"2025-01-17","close":180.4345},{"date":"2025-01-21","close":183.1853},{"date":"2025-01-22","close":181.8099},{"date":"2025-01-23","close":182.2947},{"date":"2025-01-24","close":183.5811},{"date":"2025-01-27","close":187.3312},{"date":"2025-01-28","close":188.489},{"date":"2025-01-29","close":185.7876},{"date":"2025-01-30","close":186.5891},{"date":"2025-01-31","close":183.6107},{"date":"2025-02-03","close":178.6434},{"date":"2025-02-04","close":179.8902},{"date":"2025-02-05","close":180.2168},{"date":"2025-02-06","close":181.3646},{"date":"2025-02-07","close":183.0665},{"date":"2025-02-10","close":183.9175},{"date":"2025-02-11","close":185.6293},{"date":"2025-02-12","close":182.8686},{"date":"2025-02-13","close":183.2644},{"date":"2025-02-14","close":182.6212},{"date":"2025-02-18","close":185.0752},{"date":"2025-02-19","close":186.886},{"date":"2025-02-20","close":186.322},{"date":"2025-02-21","close":186.9156},{"date":"2025-02-24","close":183.779},{"date":"2025-02-25","close":184.5805},{"date":"2025-02-26","close":182.9972},{"date":"2025-02-27","close":182.3244},{"date":"2025-02-28","close":173.1419},{"date":"2025-03-03","close":174.171},{"date":"2025-03-04","close":172.9737},{"date":"2025-03-05","close":176.3578},{"date":"2025-03-06","close":181.1073},{"date":"2025-03-07","close":181.7307},{"date":"2025-03-10","close":184.5805},{"date":"2025-03-11","close":183.8383},{"date":"2025-03-12","close":180.8698},{"date":"2025-03-13","close":180.6818},{"date":"2025-03-14","close":183.957},{"date":"2025-03-17","close":186.1142},{"date":"2025-03-18","close":187.0443},{"date":"2025-03-19","close":186.2824},{"date":"2025-03-20","close":186.4011},{"date":"2025-03-21","close":181.6318},{"date":"2025-03-24","close":186.0746},{"date":"2025-03-25","close":185.2236},{"date":"2025-03-26","close":185.3028},{"date":"2025-03-27","close":184.155},{"date":"2025-03-28","close":178.9403},{"date":"2025-03-31","close":176.338},{"date":"2025-04-01","close":177.842},{"date":"2025-04-02","close":179.6923},{"date":"2025-04-03","close":169.263},{"date":"2025-04-04","close":164.0682},{"date":"2025-04-07","close":159.8134},{"date":"2025-04-08","close":156.8053},{"date":"2025-04-09","close":170.7869},{"date":"2025-04-10","close":167.2643},{"date":"2025-04-11","close":169.3323},{"date":"2025-04-14","close":167.5117},{"date":"2025-04-15","close":168.0163},{"date":"2025-04-16","close":165.4093},{"date":"2025-04-17","close":165.9942},{"date":"2025-04-21","close":159.67},{"date":"2025-04-22","close":164.309},{"date":"2025-04-23","close":166.9854},{"date":"2025-04-24","close":169.067},{"date":"2025-04-25","close":167.0746},{"date":"2025-04-28","close":167.1936},{"date":"2025-04-29","close":167.1242},{"date":"2025-04-30","close":165.5184},{"date":"2025-05-01","close":167.8379},{"date":"2025-05-02","close":172.4373},{"date":"2025-05-05","close":172.5067},{"date":"2025-05-06","close":171.0297},{"date":"2025-05-07","close":170.5836},{"date":"2025-05-08","close":176.9672},{"date":"2025-05-09","close":189.7345},{"date":"2025-05-12","close":198.0114},{"date":"2025-05-13","close":200.8662},{"date":"2025-05-14","close":198.7449},{"date":"2025-05-15","close":200.2516},{"date":"2025-05-16","close":201.4114},{"date":"2025-05-19","close":201.9566},{"date":"2025-05-20","close":201.679},{"date":"2025-05-21","close":197.5753},{"date":"2025-05-22","close":196.9805},{"date":"2025-05-23","close":195.2954},{"date":"2025-05-27","close":199.9741},{"date":"2025-05-28","close":198.6458},{"date":"2025-05-29","close":200.0336},{"date":"2025-05-30","close":196.3065},{"date":"2025-06-02","close":196.6732},{"date":"2025-06-03","close":201.689},{"date":"2025-06-04","close":202.6901},{"date":"2025-06-05","close":203.5128},{"date":"2025-06-06","close":205.3466},{"date":"2025-06-09","close":207.4481},{"date":"2025-06-10","close":211.7005},{"date":"2025-06-11","close":210.5705},{"date":"2025-06-12","close":211.2247},{"date":"2025-06-13","close":210.6003},{"date":"2025-06-16","close":214.6643},{"date":"2025-06-17","close":215.1005},{"date":"2025-06-18","close":213.1577},{"date":"2025-06-20","close":212.6323},{"date":"2025-06-23","close":210.3921},{"date":"2025-06-24","close":215.1104},{"date":"2025-06-25","close":214.6842},{"date":"2025-06-26","close":217.5291},{"date":"2025-06-27","close":215.1996},{"date":"2025-06-30","close":216.4684},{"date":"2025-07-01","close":220.5226},{"date":"2025-07-02","close":223.5063},{"date":"2025-07-03","close":224.2299},{"date":"2025-07-07","close":223.2188},{"date":"2025-07-08","close":222.0591},{"date":"2025-07-09","close":223.655},{"date":"2025-07-10","close":224.7453},{"date":"2025-07-11","close":223.9622},{"date":"2025-07-14","close":222.3564},{"date":"2025-07-15","close":217.9553},{"date":"2025-07-16","close":215.3646},{"date":"2025-07-17","close":216.3572},{"date":"2025-07-18","close":215.5433},{"date":"2025-07-21","close":214.4415},{"date":"2025-07-22","close":214.8484},{"date":"2025-07-23","close":217.3697},{"date":"2025-07-24","close":215.6723},{"date":"2025-07-25","close":217.9355},{"date":"2025-07-28","close":215.8212},{"date":"2025-07-29","close":215.2294},{"date":"2025-07-30","close":214.6736},{"date":"2025-07-31","close":220.9268},{"date":"2025-08-01","close":214.0185},{"date":"2025-08-04","close":224.9467},{"date":"2025-08-05","close":224.4405},{"date":"2025-08-06","close":223.1005},{"date":"2025-08-07","close":220.3511},{"date":"2025-08-08","close":220.9268},{"date":"2025-08-11","close":220.0037},{"date":"2025-08-12","close":225.3239},{"date":"2025-08-13","close":230.6937},{"date":"2025-08-14","close":224.7383},{"date":"2025-08-15","close":220.629},{"date":"2025-08-18","close":223.3387},{"date":"2025-08-19","close":218.5446},{"date":"2025-08-20","close":212.8175},{"date":"2025-08-21","close":211.1102},{"date":"2025-08-22","close":219.8747},{"date":"2025-08-25","close":217.2245},{"date":"2025-08-26","close":216.351},{"date":"2025-08-27","close":215.9242},{"date":"2025-08-28","close":213.413},{"date":"2025-08-29","close":209.8894},{"date":"2025-09-02","close":207.2194},{"date":"2025-09-03","close":206.3062},{"date":"2025-09-04","close":208.9861},{"date":"2025-09-05","close":207.666},{"date":"2025-09-08","close":210.1971},{"date":"2025-09-09","close":206.4154},{"date":"2025-09-10","close":204.5692},{"date":"2025-09-11","close":209.6909},{"date":"2025-09-12","close":204.1126},{"date":"2025-09-15","close":202.9017},{"date":"2025-09-16","close":203.7751},{"date":"2025-09-17","close":200.2416},{"date":"2025-09-18","close":202.584},{"date":"2025-09-19","close":196.9859},{"date":"2025-09-22","close":196.2812},{"date":"2025-09-23","close":195.3383},{"date":"2025-09-24","close":192.6682},{"date":"2025-09-25","close":190.8717},{"date":"2025-09-26","close":191.1893},{"date":"2025-09-29","close":189.0156},{"date":"2025-09-30","close":189.4821},{"date":"2025-10-01","close":187.7451},{"date":"2025-10-02","close":190.1471},{"date":"2025-10-03","close":190.2364},{"date":"2025-10-06","close":187.3481},{"date":"2025-10-07","close":186.415},{"date":"2025-10-08","close":188.0528},{"date":"2025-10-09","close":184.1123},{"date":"2025-10-10","close":181.1941},{"date":"2025-10-13","close":180.6383},{"date":"2025-10-14","close":181.9187},{"date":"2025-10-15","close":182.9609},{"date":"2025-10-16","close":182.8813},{"date":"2025-10-17","close":179.7795},{"date":"2025-10-20","close":182.1954},{"date":"2025-10-21","close":184.6808},{"date":"2025-10-22","close":186.013},{"date":"2025-10-23","close":186.4803},{"date":"2025-10-24","close":187.0072},{"date":"2025-10-27","close":183.9451},{"date":"2025-10-28","close":181.4099},{"date":"2025-10-29","close":179.2128},{"date":"2025-10-30","close":175.8624},{"date":"2025-10-31","close":177.6817},{"date":"2025-11-03","close":176.4191},{"date":"2025-11-04","close":173.7746},{"date":"2025-11-05","close":176.1904},{"date":"2025-11-06","close":172.1341},{"date":"2025-11-07","close":165.8906},{"date":"2025-11-10","close":164.4491},{"date":"2025-11-11","close":163.4648},{"date":"2025-11-12","close":166.3778},{"date":"2025-11-13","close":164.6976},{"date":"2025-11-14","close":161.5063},{"date":"2025-11-17","close":160.7208},{"date":"2025-11-18","close":161.9039},{"date":"2025-11-19","close":158.5336},{"date":"2025-11-20","close":156.8833},{"date":"2025-11-21","close":160.0746},{"date":"2025-11-24","close":158.9512},{"date":"2025-11-25","close":162.6893},{"date":"2025-11-26","close":160.005},{"date":"2025-11-28","close":159.4383},{"date":"2025-12-01","close":161.9636},{"date":"2025-12-02","close":160.9594},{"date":"2025-12-03","close":164.628},{"date":"2025-12-04","close":165.7117},{"date":"2025-12-05","close":163.9023},{"date":"2025-12-08","close":162.0829},{"date":"2025-12-09","close":161.4963},{"date":"2025-12-10","close":165.9205},{"date":"2025-12-11","close":172.9892},{"date":"2025-12-12","close":176.3197},{"date":"2025-12-15","close":176.9957},{"date":"2025-12-16","close":177.3338},{"date":"2025-12-17","close":172.6014},{"date":"2025-12-18","close":171.3885},{"date":"2025-12-19","close":172.8599},{"date":"2025-12-22","close":171.3388},{"date":"2025-12-23","close":172.5915},{"date":"2025-12-24","close":172.6014},{"date":"2025-12-26","close":173.3471},{"date":"2025-12-29","close":171.3388},{"date":"2025-12-30","close":169.5791},{"date":"2025-12-31","close":166.8948},{"date":"2026-01-02","close":169.4399},{"date":"2026-01-05","close":181.0719},{"date":"2026-01-06","close":181.8971},{"date":"2026-01-07","close":180.9626},{"date":"2026-01-08","close":185.4265},{"date":"2026-01-09","close":185.8242},{"date":"2026-01-12","close":187.0172},{"date":"2026-01-13","close":187.7628},{"date":"2026-01-14","close":189.5723},{"date":"2026-01-15","close":191.9285},{"date":"2026-01-16","close":191.7992},{"date":"2026-01-20","close":187.915},{"date":"2026-01-21","close":191.1718},{"date":"2026-01-22","close":191.9984},{"date":"2026-01-23","close":190.3651},{"date":"2026-01-26","close":191.3909},{"date":"2026-01-27","close":192.5462},{"date":"2026-01-28","close":190.126},{"date":"2026-01-29","close":192.2375},{"date":"2026-01-30","close":194.5182},{"date":"2026-02-02","close":194.2094},{"date":"2026-02-03","close":194.7273},{"date":"2026-02-04","close":202.4061},{"date":"2026-02-05","close":201.8682},{"date":"2026-02-06","close":207.5352},{"date":"2026-02-09","close":207.4555},{"date":"2026-02-10","close":206.4795},{"date":"2026-02-11","close":209.4076},{"date":"2026-02-12","close":208.3519},{"date":"2026-02-13","close":209.9852},{"date":"2026-02-17","close":208.0531},{"date":"2026-02-18","close":202.187},{"date":"2026-02-19","close":209.4275},{"date":"2026-02-20","close":212.5946},{"date":"2026-02-23","close":210.3238},{"date":"2026-02-24","close":214.2777},{"date":"2026-02-25","close":212.2261},{"date":"2026-02-26","close":215.6223},{"date":"2026-02-27","close":212.6643},{"date":"2026-03-02","close":217.5843},{"date":"2026-03-03","close":184.0309},{"date":"2026-03-04","close":177.2883},{"date":"2026-03-05","close":172.4281},{"date":"2026-03-06","close":167.4484},{"date":"2026-03-09","close":167.2193},{"date":"2026-03-10","close":169.4104},{"date":"2026-03-11","close":175.2068},{"date":"2026-03-12","close":169.4602},{"date":"2026-03-13","close":170.0876},{"date":"2026-03-16","close":169.2411},{"date":"2026-03-17","close":166.1138},{"date":"2026-03-18","close":167.0201},{"date":"2026-03-19","close":162.5085},{"date":"2026-03-20","close":159.1521},{"date":"2026-03-23","close":166.5819},{"date":"2026-03-24","close":170.5358},{"date":"2026-03-25","close":168.4642},{"date":"2026-03-26","close":167.9065},{"date":"2026-03-27","close":166.3229},{"date":"2026-03-30","close":163.6538},{"date":"2026-03-31","close":164.3012},{"date":"2026-04-01","close":169.3108},{"date":"2026-04-02","close":167.5181},{"date":"2026-04-06","close":166.9404},{"date":"2026-04-07","close":167.5181},{"date":"2026-04-08","close":175.5852},{"date":"2026-04-09","close":178.3141},{"date":"2026-04-10","close":176.1728},{"date":"2026-04-13","close":175.8442},{"date":"2026-04-14","close":175.2466},{"date":"2026-04-15","close":168.4045},{"date":"2026-04-16","close":167.6261},{"date":"2026-04-17","close":171.7576},{"date":"2026-04-20","close":172.6059},{"date":"2026-04-21","close":168.8336},{"date":"2026-04-22","close":168.9034},{"date":"2026-04-23","close":173.993},{"date":"2026-04-24","close":171.538},{"date":"2026-04-27","close":171.6778},{"date":"2026-04-28","close":168.4244},{"date":"2026-04-29","close":168.0252},{"date":"2026-04-30","close":173.0849},{"date":"2026-05-01","close":170.9991},{"date":"2026-05-04","close":167.0473},{"date":"2026-05-05","close":166.6281},{"date":"2026-05-06","close":170.5002},{"date":"2026-05-07","close":165.8597},{"date":"2026-05-08","close":163.4247},{"date":"2026-05-11","close":154.483},{"date":"2026-05-12","close":151.3195},{"date":"2026-05-13","close":151.3195},{"date":"2026-05-14","close":151.6688},{"date":"2026-05-15","close":146.9685},{"date":"2026-05-18","close":150.9104},{"date":"2026-05-19","close":149.6529},{"date":"2026-05-20","close":151.8484},{"date":"2026-05-21","close":149.5232},{"date":"2026-05-22","close":149.7128},{"date":"2026-05-26","close":152.2676},{"date":"2026-05-27","close":153.525},{"date":"2026-05-28","close":152.1678},{"date":"2026-05-29","close":150.4014},{"date":"2026-06-01","close":149.5532},{"date":"2026-06-02","close":152.4472},{"date":"2026-06-03","close":149.8126},{"date":"2026-06-04","close":151.3694},{"date":"2026-06-05","close":149.0642},{"date":"2026-06-08","close":150.3615},{"date":"2026-06-09","close":152.6468},{"date":"2026-06-10","close":150.5511},{"date":"2026-06-11","close":154.0938},{"date":"2026-06-12","close":153.4252},{"date":"2026-06-15","close":151.7486},{"date":"2026-06-16","close":153.1158},{"date":"2026-06-17","close":155.8502},{"date":"2026-06-18","close":161.0196},{"date":"2026-06-22","close":160.7202},{"date":"2026-06-23","close":158.7543},{"date":"2026-06-24","close":163.1852},{"date":"2026-06-25","close":167.6959},{"date":"2026-06-26","close":168.4544},{"date":"2026-06-29","close":167.1471},{"date":"2026-06-30","close":164.1532},{"date":"2026-07-01","close":165.9595},{"date":"2026-07-02","close":169.9014},{"date":"2026-07-06","close":170.5401},{"date":"2026-07-07","close":165.8198},{"date":"2026-07-08","close":162.6163},{"date":"2026-07-09","close":161.818},{"date":"2026-07-10","close":161.1494},{"date":"2026-07-13","close":161.9078},{"date":"2026-07-14","close":162.8259},{"date":"2026-07-15","close":162.3968},{"date":"2026-07-16","close":165.71},{"date":"2026-07-17","close":162.43},{"date":"2026-07-20","close":160.11},{"date":"2026-07-21","close":161.18},{"date":"2026-07-22","close":163.75},{"date":"2026-07-23","close":165.04},{"date":"2026-07-24","close":165.35},{"date":"2026-07-27","close":164.43},{"date":"2026-07-28","close":164.24},{"date":"2026-07-29","close":156.95},{"date":"2026-07-30","close":157.84},{"date":"2026-07-31","close":159.08},{"date":"2026-08-03","close":163.93},{"date":"2026-08-04","close":170.33},{"date":"2026-08-05","close":167.78},{"date":"2026-08-06","close":166.17},{"date":"2026-08-07","close":168.74},{"date":"2026-08-10","close":168.98},{"date":"2026-08-11","close":169.74},{"date":"2026-08-12","close":165.22},{"date":"2026-08-13","close":163.58},{"date":"2026-08-14","close":164.93},{"date":"2026-08-17","close":161.87},{"date":"2026-08-18","close":159.25},{"date":"2026-08-19","close":162.37},{"date":"2026-08-20","close":162.46},{"date":"2026-08-21","close":164.4},{"date":"2026-08-24","close":165.24},{"date":"2026-08-25","close":162.08},{"date":"2026-08-26","close":164.79},{"date":"2026-08-27","close":164.12},{"date":"2026-08-28","close":165.27},{"date":"2026-08-31","close":164.58},{"date":"2026-09-01","close":164.1},{"date":"2026-09-02","close":171.31},{"date":"2026-09-03","close":171.54},{"date":"2026-09-04","close":173.56},{"date":"2026-09-08","close":172.53},{"date":"2026-09-09","close":171.62},{"date":"2026-09-10","close":167.28},{"date":"2026-09-11","close":169.08},{"date":"2026-09-14","close":168.46},{"date":"2026-09-15","close":169.47},{"date":"2026-09-16","close":168.42},{"date":"2026-09-17","close":168.62},{"date":"2026-09-18","close":166.65},{"date":"2026-09-21","close":164.87},{"date":"2026-09-22","close":165.51},{"date":"2026-09-23","close":164.64},{"date":"2026-09-24","close":159.03},{"date":"2026-09-25","close":159.45},{"date":"2026-09-28","close":157.3694},{"date":"2026-09-29","close":158.437},{"date":"2026-09-30","close":154.426},{"date":"2026-10-01","close":156.0124},{"date":"2026-10-02","close":160.6521},{"date":"2026-10-05","close":162.029},{"date":"2026-10-06","close":161.7497},{"date":"2026-10-07","close":156.5612},{"date":"2026-10-08","close":155.0446},{"date":"2026-10-09","close":152.0812},{"date":"2026-10-12","close":152.7298},{"date":"2026-10-13","close":154.8251},{"date":"2026-10-14","close":153.5878},{"date":"2026-10-15","close":152.62},{"date":"2026-10-16","close":150.66},{"date":"2026-10-19","close":148.73},{"date":"2026-10-20","close":148.95},{"date":"2026-10-21","close":148.5},{"date":"2026-10-22","close":147.23},{"date":"2026-10-23","close":146.33}],"chart_data":[{"date":"2024-10-24","open":167.25,"high":168.22,"low":165.47,"close":166.92,"volume":104854,"rsi_14":38.22,"sma_20":175.49,"sma_60":176.87,"sma_120":180.34},{"date":"2024-10-25","open":167.37,"high":170.25,"low":166.31,"close":169.69,"volume":63849,"rsi_14":44.05,"sma_20":175.02,"sma_60":176.65,"sma_120":180.16},{"date":"2024-10-28","open":170.41,"high":173.91,"low":170.41,"close":172.04,"volume":42053,"rsi_14":53.17,"sma_20":174.72,"sma_60":176.63,"sma_120":180.0},{"date":"2024-10-29","open":170.74,"high":171.37,"low":169.92,"close":171.35,"volume":45402,"rsi_14":50.27,"sma_20":174.57,"sma_60":176.64,"sma_120":179.83},{"date":"2024-10-30","open":169.65,"high":173.35,"low":168.92,"close":170.99,"volume":110036,"rsi_14":52.3,"sma_20":174.5,"sma_60":176.67,"sma_120":179.62},{"date":"2024-10-31","open":169.65,"high":170.24,"low":167.43,"close":167.48,"volume":99919,"rsi_14":36.28,"sma_20":174.35,"sma_60":176.67,"sma_120":179.37},{"date":"2024-11-01","open":173.09,"high":188.22,"low":172.02,"close":185.2,"volume":264679,"rsi_14":59.99,"sma_20":174.94,"sma_60":176.88,"sma_120":179.3},{"date":"2024-11-04","open":185.26,"high":186.05,"low":180.2,"close":181.04,"volume":107462,"rsi_14":51.97,"sma_20":175.33,"sma_60":177.06,"sma_120":179.17},{"date":"2024-11-05","open":180.31,"high":185.35,"low":180.25,"close":184.53,"volume":122404,"rsi_14":55.45,"sma_20":176.06,"sma_60":177.34,"sma_120":179.05},{"date":"2024-11-06","open":194.91,"high":197.66,"low":192.56,"close":194.5,"volume":122153,"rsi_14":65.02,"sma_20":177.24,"sma_60":177.76,"sma_120":179.06},{"date":"2024-11-07","open":194.78,"high":196.33,"low":191.45,"close":195.03,"volume":98276,"rsi_14":68.07,"sma_20":178.52,"sma_60":178.19,"sma_120":179.09},{"date":"2024-11-08","open":193.61,"high":195.87,"low":191.82,"close":193.2,"volume":137817,"rsi_14":73.14,"sma_20":179.45,"sma_60":178.55,"sma_120":179.09},{"date":"2024-11-11","open":194.28,"high":195.86,"low":192.46,"close":193.82,"volume":61570,"rsi_14":75.33,"sma_20":180.32,"sma_60":178.85,"sma_120":179.11},{"date":"2024-11-12","open":193.28,"high":193.54,"low":189.83,"close":189.94,"volume":118451,"rsi_14":72.29,"sma_20":180.85,"sma_60":179.07,"sma_120":179.1},{"date":"2024-11-13","open":192.14,"high":193.67,"low":190.26,"close":193.15,"volume":103554,"rsi_14":73.81,"sma_20":181.55,"sma_60":179.37,"sma_120":179.13},{"date":"2024-11-14","open":193.11,"high":194.89,"low":189.28,"close":190.67,"volume":84886,"rsi_14":69.14,"sma_20":182.21,"sma_60":179.59,"sma_120":179.14},{"date":"2024-11-15","open":192.08,"high":194.96,"low":191.32,"close":191.95,"volume":98701,"rsi_14":68.53,"sma_20":183.05,"sma_60":179.82,"sma_120":179.17},{"date":"2024-11-18","open":191.92,"high":195.18,"low":191.14,"close":191.14,"volume":63301,"rsi_14":68.38,"sma_20":184.13,"sma_60":179.98,"sma_120":179.22},{"date":"2024-11-19","open":188.75,"high":190.88,"low":188.29,"close":188.38,"volume":64699,"rsi_14":65.47,"sma_20":185.14,"sma_60":180.07,"sma_120":179.23},{"date":"2024-11-20","open":187.53,"high":189.65,"low":185.72,"close":189.41,"volume":51375,"rsi_14":70.4,"sma_20":186.28,"sma_60":180.23,"sma_120":179.24},{"date":"2024-11-21","open":190.75,"high":194.95,"low":190.75,"close":193.98,"volume":76010,"rsi_14":60.81,"sma_20":187.65,"sma_60":180.48,"sma_120":179.32},{"date":"2024-11-22","open":193.9,"high":196.94,"low":193.9,"close":195.69,"volume":67130,"rsi_14":69.2,"sma_20":188.97,"sma_60":180.71,"sma_120":179.42},{"date":"2024-11-25","open":197.47,"high":203.12,"low":195.86,"close":200.15,"volume":93857,"rsi_14":69.97,"sma_20":190.39,"sma_60":181.0,"sma_120":179.55},{"date":"2024-11-26","open":200.0,"high":201.14,"low":195.2,"close":195.35,"volume":117883,"rsi_14":51.25,"sma_20":191.61,"sma_60":181.31,"sma_120":179.63},{"date":"2024-11-27","open":197.78,"high":198.64,"low":195.07,"close":195.49,"volume":46030,"rsi_14":50.68,"sma_20":192.85,"sma_60":181.67,"sma_120":179.74},{"date":"2024-11-29","open":197.14,"high":198.04,"low":194.66,"close":197.52,"volume":44094,"rsi_14":56.39,"sma_20":194.37,"sma_60":182.12,"sma_120":179.88},{"date":"2024-12-02","open":198.76,"high":199.59,"low":196.12,"close":199.5,"volume":65811,"rsi_14":58.09,"sma_20":195.09,"sma_60":182.64,"sma_120":180.07},{"date":"2024-12-03","open":200.54,"high":200.67,"low":195.48,"close":197.31,"volume":60227,"rsi_14":61.02,"sma_20":195.91,"sma_60":183.12,"sma_120":180.22},{"date":"2024-12-04","open":198.74,"high":198.74,"low":195.73,"close":197.97,"volume":50320,"rsi_14":57.81,"sma_20":196.59,"sma_60":183.61,"sma_120":180.41},{"date":"2024-12-05","open":199.19,"high":199.19,"low":193.35,"close":193.35,"volume":63070,"rsi_14":54.07,"sma_20":196.54,"sma_60":183.97,"sma_120":180.59},{"date":"2024-12-06","open":195.23,"high":195.29,"low":192.21,"close":193.71,"volume":41400,"rsi_14":52.74,"sma_20":196.47,"sma_60":184.31,"sma_120":180.74},{"date":"2024-12-09","open":194.82,"high":196.42,"low":193.08,"close":193.18,"volume":43752,"rsi_14":53.2,"sma_20":196.47,"sma_60":184.59,"sma_120":180.9},{"date":"2024-12-10","open":194.21,"high":195.69,"low":189.67,"close":193.36,"volume":99963,"rsi_14":58.51,"sma_20":196.45,"sma_60":184.88,"sma_120":181.07},{"date":"2024-12-11","open":195.35,"high":196.55,"low":193.52,"close":193.57,"volume":76827,"rsi_14":57.32,"sma_20":196.63,"sma_60":185.16,"sma_120":181.25},{"date":"2024-12-12","open":194.1,"high":194.11,"low":190.5,"close":191.0,"volume":58442,"rsi_14":44.37,"sma_20":196.52,"sma_60":185.35,"sma_120":181.4},{"date":"2024-12-13","open":191.0,"high":192.03,"low":189.27,"close":190.75,"volume":57867,"rsi_14":40.1,"sma_20":196.52,"sma_60":185.49,"sma_120":181.58},{"date":"2024-12-16","open":189.69,"high":196.03,"low":189.69,"close":194.19,"volume":90635,"rsi_14":37.56,"sma_20":196.64,"sma_60":185.75,"sma_120":181.79},{"date":"2024-12-17","open":193.31,"high":194.17,"low":191.33,"close":194.12,"volume":83901,"rsi_14":46.81,"sma_20":196.79,"sma_60":186.02,"sma_120":182.01},{"date":"2024-12-18","open":195.2,"high":198.59,"low":191.63,"close":194.89,"volume":263094,"rsi_14":48.51,"sma_20":197.12,"sma_60":186.26,"sma_120":182.21},{"date":"2024-12-19","open":196.74,"high":198.25,"low":191.51,"close":192.15,"volume":128271,"rsi_14":36.92,"sma_20":197.26,"sma_60":186.53,"sma_120":182.43},{"date":"2024-12-20","open":190.16,"high":193.25,"low":186.05,"close":186.05,"volume":387095,"rsi_14":22.75,"sma_20":196.86,"sma_60":186.67,"sma_120":182.6},{"date":"2024-12-23","open":185.39,"high":186.88,"low":181.89,"close":184.27,"volume":144275,"rsi_14":23.13,"sma_20":196.28,"sma_60":186.76,"sma_120":182.75},{"date":"2024-12-24","open":183.66,"high":186.23,"low":183.55,"close":185.97,"volume":124226,"rsi_14":26.31,"sma_20":195.56,"sma_60":186.89,"sma_120":182.94},{"date":"2024-12-26","open":185.72,"high":186.16,"low":183.81,"close":186.0,"volume":63448,"rsi_14":32.27,"sma_20":195.09,"sma_60":187.09,"sma_120":183.12},{"date":"2024-12-27","open":184.17,"high":186.48,"low":180.72,"close":183.15,"volume":50368,"rsi_14":27.26,"sma_20":194.46,"sma_60":187.27,"sma_120":183.3},{"date":"2024-12-30","open":182.73,"high":184.06,"low":180.07,"close":183.15,"volume":74177,"rsi_14":27.91,"sma_20":193.74,"sma_60":187.49,"sma_120":183.47},{"date":"2024-12-31","open":184.89,"high":185.31,"low":182.64,"close":183.65,"volume":113956,"rsi_14":28.9,"sma_20":192.93,"sma_60":187.65,"sma_120":183.58},{"date":"2025-01-02","open":184.48,"high":185.23,"low":177.77,"close":177.98,"volume":162035,"rsi_14":22.62,"sma_20":191.96,"sma_60":187.73,"sma_120":183.64},{"date":"2025-01-03","open":180.04,"high":180.3,"low":178.23,"close":179.83,"volume":87901,"rsi_14":29.87,"sma_20":191.04,"sma_60":187.9,"sma_120":183.69},{"date":"2025-01-06","open":179.16,"high":181.81,"low":175.4,"close":175.52,"volume":69978,"rsi_14":26.06,"sma_20":190.13,"sma_60":187.97,"sma_120":183.63},{"date":"2025-01-07","open":174.74,"high":175.65,"low":172.44,"close":174.25,"volume":101568,"rsi_14":16.36,"sma_20":189.15,"sma_60":188.05,"sma_120":183.56},{"date":"2025-01-08","open":174.17,"high":174.48,"low":170.25,"close":174.01,"volume":101920,"rsi_14":16.27,"sma_20":188.18,"sma_60":188.03,"sma_120":183.49},{"date":"2025-01-10","open":171.17,"high":172.49,"low":169.28,"close":170.8,"volume":114584,"rsi_14":12.65,"sma_20":187.04,"sma_60":187.93,"sma_120":183.4},{"date":"2025-01-13","open":169.66,"high":174.29,"low":169.29,"close":174.26,"volume":190978,"rsi_14":22.86,"sma_20":186.06,"sma_60":187.85,"sma_120":183.32},{"date":"2025-01-14","open":174.43,"high":175.87,"low":172.88,"close":175.54,"volume":124124,"rsi_14":31.33,"sma_20":185.28,"sma_60":187.78,"sma_120":183.24},{"date":"2025-01-15","open":180.23,"high":180.23,"low":177.71,"close":178.85,"volume":67609,"rsi_14":40.87,"sma_20":184.68,"sma_60":187.8,"sma_120":183.22},{"date":"2025-01-16","open":179.16,"high":179.99,"low":177.97,"close":179.47,"volume":183493,"rsi_14":38.0,"sma_20":183.92,"sma_60":187.87,"sma_120":183.13},{"date":"2025-01-17","open":181.74,"high":181.74,"low":178.93,"close":180.43,"volume":172260,"rsi_14":39.97,"sma_20":183.21,"sma_60":188.04,"sma_120":183.03},{"date":"2025-01-21","open":182.25,"high":184.71,"low":182.25,"close":183.19,"volume":65402,"rsi_14":49.54,"sma_20":182.6,"sma_60":188.29,"sma_120":182.96},{"date":"2025-01-22","open":183.22,"high":183.98,"low":181.73,"close":181.81,"volume":63953,"rsi_14":47.31,"sma_20":182.06,"sma_60":188.53,"sma_120":182.9},{"date":"2025-01-23","open":181.67,"high":183.8,"low":181.15,"close":182.29,"volume":85529,"rsi_14":47.28,"sma_20":181.86,"sma_60":188.79,"sma_120":182.83},{"date":"2025-01-24","open":182.63,"high":183.63,"low":181.22,"close":183.58,"volume":53748,"rsi_14":60.14,"sma_20":181.81,"sma_60":189.02,"sma_120":182.83},{"date":"2025-01-27","open":183.85,"high":188.84,"low":182.23,"close":187.33,"volume":116457,"rsi_14":62.84,"sma_20":181.86,"sma_60":189.27,"sma_120":182.95},{"date":"2025-01-28","open":186.58,"high":190.15,"low":186.46,"close":188.49,"volume":61450,"rsi_14":75.47,"sma_20":181.97,"sma_60":189.55,"sma_120":183.1},{"date":"2025-01-29","open":188.27,"high":189.06,"low":185.79,"close":185.79,"volume":72693,"rsi_14":71.38,"sma_20":182.09,"sma_60":189.8,"sma_120":183.23},{"date":"2025-01-30","open":187.86,"high":189.9,"low":185.41,"close":186.59,"volume":71175,"rsi_14":72.86,"sma_20":182.24,"sma_60":190.12,"sma_120":183.39},{"date":"2025-01-31","open":187.13,"high":187.13,"low":182.89,"close":183.61,"volume":61963,"rsi_14":73.51,"sma_20":182.23,"sma_60":190.08,"sma_120":183.48},{"date":"2025-02-03","open":180.65,"high":182.09,"low":176.7,"close":178.64,"volume":81662,"rsi_14":57.28,"sma_20":182.25,"sma_60":190.04,"sma_120":183.55},{"date":"2025-02-04","open":177.89,"high":180.61,"low":177.89,"close":179.89,"volume":63432,"rsi_14":57.22,"sma_20":182.23,"sma_60":189.96,"sma_120":183.65},{"date":"2025-02-05","open":179.6,"high":180.72,"low":178.83,"close":180.22,"volume":75420,"rsi_14":52.13,"sma_20":182.46,"sma_60":189.71,"sma_120":183.74},{"date":"2025-02-06","open":181.69,"high":181.69,"low":178.86,"close":181.36,"volume":136455,"rsi_14":53.64,"sma_20":182.8,"sma_60":189.47,"sma_120":183.83},{"date":"2025-02-07","open":180.98,"high":183.45,"low":179.68,"close":183.07,"volume":85263,"rsi_14":54.93,"sma_20":183.24,"sma_60":189.3,"sma_120":183.92},{"date":"2025-02-10","open":183.82,"high":184.8,"low":180.22,"close":183.92,"volume":96585,"rsi_14":51.48,"sma_20":183.89,"sma_60":189.13,"sma_120":183.99},{"date":"2025-02-11","open":182.8,"high":185.63,"low":181.71,"close":185.63,"volume":77978,"rsi_14":57.6,"sma_20":184.45,"sma_60":189.05,"sma_120":184.06},{"date":"2025-02-12","open":183.28,"high":184.53,"low":182.14,"close":182.87,"volume":73505,"rsi_14":51.05,"sma_20":184.81,"sma_60":188.87,"sma_120":184.12},{"date":"2025-02-13","open":182.34,"high":185.86,"low":181.83,"close":183.26,"volume":85985,"rsi_14":49.4,"sma_20":185.02,"sma_60":188.74,"sma_120":184.16},{"date":"2025-02-14","open":184.84,"high":185.29,"low":182.28,"close":182.62,"volume":52206,"rsi_14":39.93,"sma_20":185.17,"sma_60":188.58,"sma_120":184.2},{"date":"2025-02-18","open":183.19,"high":186.26,"low":183.19,"close":185.08,"volume":85521,"rsi_14":43.09,"sma_20":185.41,"sma_60":188.47,"sma_120":184.22},{"date":"2025-02-19","open":183.32,"high":187.6,"low":183.32,"close":186.89,"volume":84528,"rsi_14":52.31,"sma_20":185.6,"sma_60":188.44,"sma_120":184.25},{"date":"2025-02-20","open":186.27,"high":187.25,"low":184.13,"close":186.32,"volume":127069,"rsi_14":49.43,"sma_20":185.82,"sma_60":188.38,"sma_120":184.31},{"date":"2025-02-21","open":188.7,"high":188.7,"low":183.8,"close":186.92,"volume":151900,"rsi_14":57.8,"sma_20":186.06,"sma_60":188.26,"sma_120":184.37},{"date":"2025-02-24","open":187.5,"high":187.5,"low":183.78,"close":183.78,"volume":89784,"rsi_14":63.27,"sma_20":186.07,"sma_60":188.05,"sma_120":184.38},{"date":"2025-02-25","open":184.9,"high":186.35,"low":184.07,"close":184.58,"volume":82801,"rsi_14":62.41,"sma_20":185.93,"sma_60":187.78,"sma_120":184.39},{"date":"2025-02-26","open":184.45,"high":186.11,"low":182.58,"close":183.0,"volume":69045,"rsi_14":56.9,"sma_20":185.65,"sma_60":187.57,"sma_120":184.44},{"date":"2025-02-27","open":181.71,"high":185.39,"low":181.7,"close":182.32,"volume":87764,"rsi_14":52.44,"sma_20":185.48,"sma_60":187.34,"sma_120":184.51},{"date":"2025-02-28","open":178.43,"high":178.91,"low":168.78,"close":173.14,"volume":321625,"rsi_14":31.73,"sma_20":184.8,"sma_60":186.93,"sma_120":184.52},{"date":"2025-03-03","open":173.16,"high":176.09,"low":171.89,"close":174.17,"volume":172198,"rsi_14":32.18,"sma_20":184.32,"sma_60":186.49,"sma_120":184.57},{"date":"2025-03-04","open":172.38,"high":174.15,"low":170.58,"close":172.97,"volume":151933,"rsi_14":26.41,"sma_20":184.03,"sma_60":186.08,"sma_120":184.6},{"date":"2025-03-05","open":174.05,"high":176.56,"low":173.07,"close":176.36,"volume":119199,"rsi_14":38.14,"sma_20":183.85,"sma_60":185.71,"sma_120":184.66},{"date":"2025-03-06","open":175.36,"high":181.42,"low":174.21,"close":181.11,"volume":130698,"rsi_14":46.61,"sma_20":183.9,"sma_60":185.5,"sma_120":184.73},{"date":"2025-03-07","open":179.75,"high":181.78,"low":179.59,"close":181.73,"volume":117350,"rsi_14":48.6,"sma_20":183.92,"sma_60":185.29,"sma_120":184.8},{"date":"2025-03-10","open":179.7,"high":186.7,"low":179.7,"close":184.58,"volume":155098,"rsi_14":49.23,"sma_20":183.99,"sma_60":185.14,"sma_120":184.86},{"date":"2025-03-11","open":185.08,"high":185.08,"low":181.27,"close":183.84,"volume":114736,"rsi_14":45.1,"sma_20":183.99,"sma_60":184.97,"sma_120":184.93},{"date":"2025-03-12","open":183.95,"high":184.79,"low":179.81,"close":180.87,"volume":113633,"rsi_14":41.87,"sma_20":183.75,"sma_60":184.75,"sma_120":184.96},{"date":"2025-03-13","open":181.0,"high":183.74,"low":180.17,"close":180.68,"volume":79144,"rsi_14":40.59,"sma_20":183.64,"sma_60":184.58,"sma_120":184.96},{"date":"2025-03-14","open":181.33,"high":185.52,"low":181.33,"close":183.96,"volume":95036,"rsi_14":50.27,"sma_20":183.67,"sma_60":184.46,"sma_120":184.97},{"date":"2025-03-17","open":183.8,"high":190.87,"low":183.8,"close":186.11,"volume":151542,"rsi_14":52.22,"sma_20":183.85,"sma_60":184.31,"sma_120":185.03},{"date":"2025-03-18","open":184.55,"high":189.24,"low":184.55,"close":187.04,"volume":156081,"rsi_14":55.96,"sma_20":183.95,"sma_60":184.19,"sma_120":185.1},{"date":"2025-03-19","open":186.42,"high":189.97,"low":184.39,"close":186.28,"volume":117045,"rsi_14":55.81,"sma_20":183.92,"sma_60":184.04,"sma_120":185.15},{"date":"2025-03-20","open":184.42,"high":189.57,"low":184.42,"close":186.4,"volume":201072,"rsi_14":76.55,"sma_20":183.92,"sma_60":183.94,"sma_120":185.23},{"date":"2025-03-21","open":184.21,"high":184.21,"low":178.5,"close":181.63,"volume":813316,"rsi_14":62.99,"sma_20":183.66,"sma_60":183.86,"sma_120":185.26},{"date":"2025-03-24","open":182.45,"high":186.79,"low":182.45,"close":186.07,"volume":152560,"rsi_14":70.5,"sma_20":183.77,"sma_60":183.88,"sma_120":185.32},{"date":"2025-03-25","open":185.46,"high":187.19,"low":183.97,"close":185.22,"volume":116764,"rsi_14":65.06,"sma_20":183.81,"sma_60":183.86,"sma_120":185.38},{"date":"2025-03-26","open":184.56,"high":187.6,"low":183.2,"close":185.3,"volume":63868,"rsi_14":58.47,"sma_20":183.92,"sma_60":183.85,"sma_120":185.47},{"date":"2025-03-27","open":185.01,"high":186.17,"low":183.18,"close":184.15,"volume":75259,"rsi_14":54.79,"sma_20":184.02,"sma_60":183.86,"sma_120":185.56},{"date":"2025-03-28","open":182.96,"high":184.17,"low":178.01,"close":178.94,"volume":47671,"rsi_14":39.8,"sma_20":184.31,"sma_60":183.78,"sma_120":185.63},{"date":"2025-03-31","open":176.71,"high":178.36,"low":175.57,"close":176.34,"volume":65426,"rsi_14":37.29,"sma_20":184.42,"sma_60":183.65,"sma_120":185.65},{"date":"2025-04-01","open":175.07,"high":178.89,"low":174.51,"close":177.84,"volume":71943,"rsi_14":44.6,"sma_20":184.66,"sma_60":183.65,"sma_120":185.69},{"date":"2025-04-02","open":176.22,"high":180.1,"low":176.22,"close":179.69,"volume":48279,"rsi_14":48.33,"sma_20":184.83,"sma_60":183.64,"sma_120":185.77},{"date":"2025-04-03","open":175.31,"high":175.9,"low":169.01,"close":169.26,"volume":80878,"rsi_14":30.07,"sma_20":184.23,"sma_60":183.53,"sma_120":185.75},{"date":"2025-04-04","open":165.21,"high":166.14,"low":161.54,"close":164.07,"volume":138483,"rsi_14":22.37,"sma_20":183.34,"sma_60":183.35,"sma_120":185.7},{"date":"2025-04-07","open":160.35,"high":165.81,"low":158.03,"close":159.81,"volume":133591,"rsi_14":18.5,"sma_20":182.09,"sma_60":183.11,"sma_120":185.57},{"date":"2025-04-08","open":163.99,"high":163.99,"low":155.42,"close":156.81,"volume":124499,"rsi_14":17.58,"sma_20":180.72,"sma_60":182.87,"sma_120":185.4},{"date":"2025-04-09","open":156.69,"high":171.98,"low":156.69,"close":170.79,"volume":226753,"rsi_14":36.84,"sma_20":180.21,"sma_60":182.81,"sma_120":185.33},{"date":"2025-04-10","open":167.96,"high":169.9,"low":164.17,"close":167.26,"volume":103306,"rsi_14":37.63,"sma_20":179.54,"sma_60":182.66,"sma_120":185.22},{"date":"2025-04-11","open":166.5,"high":170.05,"low":163.42,"close":169.33,"volume":101531,"rsi_14":34.97,"sma_20":178.8,"sma_60":182.5,"sma_120":185.15},{"date":"2025-04-14","open":170.01,"high":170.43,"low":166.7,"close":167.51,"volume":120700,"rsi_14":34.38,"sma_20":177.86,"sma_60":182.29,"sma_120":185.08},{"date":"2025-04-15","open":165.94,"high":168.74,"low":165.94,"close":168.02,"volume":94951,"rsi_14":34.86,"sma_20":176.9,"sma_60":182.09,"sma_120":185.06},{"date":"2025-04-16","open":167.45,"high":169.0,"low":164.48,"close":165.41,"volume":79022,"rsi_14":33.83,"sma_20":175.83,"sma_60":181.78,"sma_120":185.03},{"date":"2025-04-17","open":165.57,"high":167.82,"low":165.06,"close":165.99,"volume":80722,"rsi_14":37.79,"sma_20":174.78,"sma_60":181.51,"sma_120":185.02},{"date":"2025-04-21","open":164.73,"high":164.73,"low":158.53,"close":159.67,"volume":96636,"rsi_14":35.37,"sma_20":173.66,"sma_60":181.12,"sma_120":184.96},{"date":"2025-04-22","open":162.12,"high":164.8,"low":161.01,"close":164.31,"volume":163776,"rsi_14":38.68,"sma_20":172.54,"sma_60":180.79,"sma_120":184.91},{"date":"2025-04-23","open":168.33,"high":170.76,"low":166.44,"close":166.99,"volume":104392,"rsi_14":39.49,"sma_20":171.61,"sma_60":180.45,"sma_120":184.86},{"date":"2025-04-24","open":166.48,"high":169.09,"low":163.57,"close":169.07,"volume":65346,"rsi_14":49.54,"sma_20":170.77,"sma_60":180.11,"sma_120":184.83},{"date":"2025-04-25","open":168.41,"high":168.41,"low":165.98,"close":167.07,"volume":51109,"rsi_14":52.69,"sma_20":169.89,"sma_60":179.79,"sma_120":184.8},{"date":"2025-04-28","open":166.78,"high":168.43,"low":165.4,"close":167.19,"volume":56812,"rsi_14":57.67,"sma_20":169.28,"sma_60":179.46,"sma_120":184.79},{"date":"2025-04-29","open":165.9,"high":167.94,"low":164.04,"close":167.12,"volume":141407,"rsi_14":61.59,"sma_20":168.8,"sma_60":179.18,"sma_120":184.63},{"date":"2025-04-30","open":166.4,"high":166.4,"low":163.33,"close":165.52,"volume":104818,"rsi_14":40.99,"sma_20":168.17,"sma_60":178.95,"sma_120":184.5},{"date":"2025-05-01","open":164.42,"high":169.01,"low":164.42,"close":167.84,"volume":72987,"rsi_14":50.47,"sma_20":167.55,"sma_60":178.75,"sma_120":184.35},{"date":"2025-05-02","open":169.55,"high":173.86,"low":169.55,"close":172.44,"volume":59399,"rsi_14":54.35,"sma_20":167.7,"sma_60":178.61,"sma_120":184.16},{"date":"2025-05-05","open":170.93,"high":174.19,"low":170.39,"close":172.51,"volume":55926,"rsi_14":57.7,"sma_20":168.11,"sma_60":178.46,"sma_120":183.96},{"date":"2025-05-06","open":171.57,"high":172.77,"low":169.45,"close":171.03,"volume":142669,"rsi_14":54.32,"sma_20":168.66,"sma_60":178.25,"sma_120":183.77},{"date":"2025-05-07","open":172.25,"high":172.54,"low":169.46,"close":170.58,"volume":53346,"rsi_14":58.92,"sma_20":169.34,"sma_60":178.02,"sma_120":183.57},{"date":"2025-05-08","open":172.5,"high":179.13,"low":172.48,"close":176.97,"volume":118708,"rsi_14":65.76,"sma_20":169.64,"sma_60":177.87,"sma_120":183.46},{"date":"2025-05-09","open":182.77,"high":189.82,"low":178.24,"close":189.73,"volume":166645,"rsi_14":86.45,"sma_20":170.75,"sma_60":177.98,"sma_120":183.42},{"date":"2025-05-12","open":197.42,"high":201.1,"low":195.23,"close":198.01,"volume":166254,"rsi_14":87.54,"sma_20":172.19,"sma_60":178.22,"sma_120":183.48},{"date":"2025-05-13","open":200.04,"high":202.4,"low":199.74,"close":200.87,"volume":127546,"rsi_14":87.59,"sma_20":173.85,"sma_60":178.52,"sma_120":183.55},{"date":"2025-05-14","open":199.96,"high":202.06,"low":198.32,"close":198.74,"volume":90547,"rsi_14":82.9,"sma_20":175.39,"sma_60":178.74,"sma_120":183.61},{"date":"2025-05-15","open":198.5,"high":201.31,"low":198.5,"close":200.25,"volume":63862,"rsi_14":87.18,"sma_20":177.15,"sma_60":178.96,"sma_120":183.7},{"date":"2025-05-16","open":200.55,"high":202.88,"low":200.12,"close":201.41,"volume":96065,"rsi_14":87.47,"sma_20":178.93,"sma_60":179.21,"sma_120":183.8},{"date":"2025-05-19","open":199.4,"high":202.57,"low":199.13,"close":201.96,"volume":90687,"rsi_14":87.75,"sma_20":181.07,"sma_60":179.46,"sma_120":183.86},{"date":"2025-05-20","open":201.35,"high":202.24,"low":200.36,"close":201.68,"volume":103077,"rsi_14":90.35,"sma_20":182.95,"sma_60":179.76,"sma_120":183.9},{"date":"2025-05-21","open":199.61,"high":201.02,"low":196.9,"close":197.58,"volume":68668,"rsi_14":81.91,"sma_20":184.49,"sma_60":179.97,"sma_120":183.88},{"date":"2025-05-22","open":195.58,"high":197.64,"low":195.28,"close":196.98,"volume":49960,"rsi_14":78.82,"sma_20":185.9,"sma_60":180.2,"sma_120":183.88},{"date":"2025-05-23","open":193.67,"high":196.25,"low":193.67,"close":195.3,"volume":60573,"rsi_14":75.78,"sma_20":187.33,"sma_60":180.41,"sma_120":183.88},{"date":"2025-05-27","open":197.38,"high":200.22,"low":196.37,"close":199.97,"volume":55464,"rsi_14":80.53,"sma_20":188.98,"sma_60":180.86,"sma_120":183.89},{"date":"2025-05-28","open":200.11,"high":201.9,"low":197.46,"close":198.65,"volume":85930,"rsi_14":79.06,"sma_20":190.57,"sma_60":181.26,"sma_120":183.88},{"date":"2025-05-29","open":200.1,"high":200.26,"low":197.46,"close":200.03,"volume":61178,"rsi_14":76.64,"sma_20":192.31,"sma_60":181.71,"sma_120":183.9},{"date":"2025-05-30","open":199.31,"high":199.31,"low":196.28,"close":196.31,"volume":61652,"rsi_14":59.59,"sma_20":193.75,"sma_60":182.04,"sma_120":183.88},{"date":"2025-06-02","open":195.17,"high":197.34,"low":193.7,"close":196.67,"volume":62899,"rsi_14":47.46,"sma_20":194.97,"sma_60":182.3,"sma_120":183.9},{"date":"2025-06-03","open":197.47,"high":204.67,"low":197.16,"close":201.69,"volume":221745,"rsi_14":51.44,"sma_20":196.44,"sma_60":182.63,"sma_120":183.96},{"date":"2025-06-04","open":201.72,"high":203.36,"low":200.93,"close":202.69,"volume":109232,"rsi_14":57.2,"sma_20":198.04,"sma_60":182.93,"sma_120":184.03},{"date":"2025-06-05","open":203.57,"high":204.22,"low":200.99,"close":203.51,"volume":72787,"rsi_14":56.11,"sma_20":199.7,"sma_60":183.25,"sma_120":184.11},{"date":"2025-06-06","open":205.98,"high":206.85,"low":204.78,"close":205.35,"volume":50730,"rsi_14":57.19,"sma_20":201.13,"sma_60":183.66,"sma_120":184.21},{"date":"2025-06-09","open":206.47,"high":209.03,"low":206.2,"close":207.45,"volume":246121,"rsi_14":59.49,"sma_20":202.02,"sma_60":184.1,"sma_120":184.34},{"date":"2025-06-10","open":207.22,"high":211.83,"low":207.15,"close":211.7,"volume":123947,"rsi_14":65.23,"sma_20":202.71,"sma_60":184.57,"sma_120":184.51},{"date":"2025-06-11","open":212.13,"high":212.26,"low":209.16,"close":210.57,"volume":258547,"rsi_14":71.71,"sma_20":203.2,"sma_60":184.97,"sma_120":184.64},{"date":"2025-06-12","open":208.7,"high":211.38,"low":207.72,"close":211.22,"volume":151316,"rsi_14":73.75,"sma_20":203.83,"sma_60":185.37,"sma_120":184.78},{"date":"2025-06-13","open":210.54,"high":211.51,"low":208.47,"close":210.6,"volume":131146,"rsi_14":76.46,"sma_20":204.35,"sma_60":185.78,"sma_120":184.91},{"date":"2025-06-16","open":212.76,"high":216.62,"low":212.03,"close":214.66,"volume":206011,"rsi_14":75.95,"sma_20":205.02,"sma_60":186.25,"sma_120":185.09},{"date":"2025-06-17","open":213.12,"high":215.3,"low":213.12,"close":215.1,"volume":153865,"rsi_14":80.01,"sma_20":205.69,"sma_60":186.8,"sma_120":185.33},{"date":"2025-06-18","open":214.66,"high":218.07,"low":213.1,"close":213.16,"volume":137677,"rsi_14":73.46,"sma_20":206.27,"sma_60":187.25,"sma_120":185.57},{"date":"2025-06-20","open":214.11,"high":214.99,"low":211.27,"close":212.63,"volume":296892,"rsi_14":82.95,"sma_20":207.02,"sma_60":187.71,"sma_120":185.79},{"date":"2025-06-23","open":212.61,"high":214.39,"low":207.78,"close":210.39,"volume":162543,"rsi_14":75.74,"sma_20":207.7,"sma_60":188.12,"sma_120":185.99},{"date":"2025-06-24","open":211.55,"high":216.27,"low":210.64,"close":215.11,"volume":141650,"rsi_14":75.47,"sma_20":208.7,"sma_60":188.64,"sma_120":186.25},{"date":"2025-06-25","open":215.44,"high":216.26,"low":213.66,"close":214.68,"volume":99803,"rsi_14":73.27,"sma_20":209.44,"sma_60":189.23,"sma_120":186.51},{"date":"2025-06-26","open":215.56,"high":217.58,"low":214.77,"close":217.53,"volume":109731,"rsi_14":75.21,"sma_20":210.39,"sma_60":189.92,"sma_120":186.79},{"date":"2025-06-27","open":217.7,"high":217.93,"low":213.53,"close":215.2,"volume":323553,"rsi_14":67.41,"sma_20":211.16,"sma_60":190.54,"sma_120":187.1},{"date":"2025-06-30","open":216.07,"high":217.73,"low":213.77,"close":216.47,"volume":166441,"rsi_14":66.43,"sma_20":212.18,"sma_60":191.16,"sma_120":187.4},{"date":"2025-07-01","open":216.44,"high":221.93,"low":214.37,"close":220.52,"volume":159724,"rsi_14":66.18,"sma_20":213.38,"sma_60":192.01,"sma_120":187.77},{"date":"2025-07-02","open":219.57,"high":223.57,"low":219.09,"close":223.51,"volume":99980,"rsi_14":72.22,"sma_20":214.48,"sma_60":193.01,"sma_120":188.18},{"date":"2025-07-03","open":222.96,"high":225.01,"low":222.96,"close":224.23,"volume":42357,"rsi_14":72.28,"sma_20":215.57,"sma_60":194.09,"sma_120":188.6},{"date":"2025-07-07","open":223.13,"high":224.55,"low":220.81,"close":223.22,"volume":178517,"rsi_14":71.34,"sma_20":216.56,"sma_60":195.2,"sma_120":189.03},{"date":"2025-07-08","open":222.79,"high":225.84,"low":222.05,"close":222.06,"volume":96508,"rsi_14":63.87,"sma_20":217.4,"sma_60":196.06,"sma_120":189.43},{"date":"2025-07-09","open":223.46,"high":223.8,"low":220.28,"close":223.65,"volume":85915,"rsi_14":65.37,"sma_20":218.22,"sma_60":197.0,"sma_120":189.83},{"date":"2025-07-10","open":223.03,"high":228.14,"low":222.27,"close":224.75,"volume":82719,"rsi_14":71.48,"sma_20":218.88,"sma_60":197.93,"sma_120":190.21},{"date":"2025-07-11","open":222.53,"high":225.44,"low":221.45,"close":223.96,"volume":119106,"rsi_14":70.8,"sma_20":219.55,"sma_60":198.87,"sma_120":190.58},{"date":"2025-07-14","open":223.3,"high":223.3,"low":219.19,"close":222.36,"volume":107162,"rsi_14":72.49,"sma_20":220.12,"sma_60":199.78,"sma_120":190.93},{"date":"2025-07-15","open":221.91,"high":223.53,"low":217.67,"close":217.96,"volume":123593,"rsi_14":55.41,"sma_20":220.49,"sma_60":200.66,"sma_120":191.22},{"date":"2025-07-16","open":217.96,"high":218.77,"low":214.07,"close":215.36,"volume":103624,"rsi_14":50.67,"sma_20":220.51,"sma_60":201.49,"sma_120":191.5},{"date":"2025-07-17","open":214.4,"high":217.22,"low":214.4,"close":216.36,"volume":81371,"rsi_14":47.27,"sma_20":220.56,"sma_60":202.44,"sma_120":191.78},{"date":"2025-07-18","open":217.25,"high":217.25,"low":214.36,"close":215.54,"volume":57474,"rsi_14":50.1,"sma_20":220.66,"sma_60":203.29,"sma_120":192.04},{"date":"2025-07-21","open":216.71,"high":217.11,"low":213.94,"close":214.44,"volume":52769,"rsi_14":45.4,"sma_20":220.74,"sma_60":204.09,"sma_120":192.27},{"date":"2025-07-22","open":211.87,"high":216.75,"low":211.38,"close":214.85,"volume":87946,"rsi_14":36.15,"sma_20":220.95,"sma_60":204.85,"sma_120":192.48},{"date":"2025-07-23","open":216.48,"high":217.85,"low":214.21,"close":217.37,"volume":72991,"rsi_14":34.74,"sma_20":221.05,"sma_60":205.69,"sma_120":192.74},{"date":"2025-07-24","open":216.22,"high":216.65,"low":214.23,"close":215.67,"volume":52000,"rsi_14":29.93,"sma_20":221.08,"sma_60":206.5,"sma_120":192.98},{"date":"2025-07-25","open":216.6,"high":217.94,"low":215.68,"close":217.94,"volume":45566,"rsi_14":38.03,"sma_20":221.09,"sma_60":207.35,"sma_120":193.27},{"date":"2025-07-28","open":218.2,"high":218.2,"low":215.66,"close":215.82,"volume":79801,"rsi_14":36.53,"sma_20":221.1,"sma_60":208.19,"sma_120":193.57},{"date":"2025-07-29","open":217.67,"high":217.67,"low":213.48,"close":215.23,"volume":69011,"rsi_14":31.26,"sma_20":221.03,"sma_60":208.98,"sma_120":193.86},{"date":"2025-07-30","open":216.15,"high":219.04,"low":213.61,"close":214.67,"volume":108015,"rsi_14":27.19,"sma_20":220.72,"sma_60":209.69,"sma_120":194.15},{"date":"2025-07-31","open":213.37,"high":221.9,"low":211.31,"close":220.93,"volume":94674,"rsi_14":44.09,"sma_20":220.57,"sma_60":210.5,"sma_120":194.48},{"date":"2025-08-01","open":219.26,"high":219.26,"low":213.55,"close":214.02,"volume":63453,"rsi_14":37.11,"sma_20":220.04,"sma_60":211.22,"sma_120":194.73},{"date":"2025-08-04","open":221.14,"high":224.95,"low":220.11,"close":224.95,"volume":102886,"rsi_14":58.37,"sma_20":220.12,"sma_60":212.12,"sma_120":195.07},{"date":"2025-08-05","open":223.72,"high":225.47,"low":221.95,"close":224.44,"volume":93301,"rsi_14":62.06,"sma_20":220.22,"sma_60":212.92,"sma_120":195.39},{"date":"2025-08-06","open":223.64,"high":224.81,"low":221.2,"close":223.1,"volume":73057,"rsi_14":58.88,"sma_20":220.18,"sma_60":213.47,"sma_120":195.73},{"date":"2025-08-07","open":213.47,"high":220.79,"low":209.57,"close":220.35,"volume":157157,"rsi_14":56.03,"sma_20":219.94,"sma_60":213.84,"sma_120":196.03},{"date":"2025-08-08","open":221.27,"high":224.45,"low":219.08,"close":220.93,"volume":96475,"rsi_14":58.24,"sma_20":219.77,"sma_60":214.18,"sma_120":196.35},{"date":"2025-08-11","open":222.45,"high":222.45,"low":218.0,"close":220.0,"volume":124853,"rsi_14":56.46,"sma_20":219.64,"sma_60":214.53,"sma_120":196.64},{"date":"2025-08-12","open":221.87,"high":225.69,"low":221.87,"close":225.32,"volume":95639,"rsi_14":59.32,"sma_20":220.0,"sma_60":214.95,"sma_120":196.96},{"date":"2025-08-13","open":226.62,"high":231.56,"low":226.62,"close":230.69,"volume":99188,"rsi_14":66.2,"sma_20":220.77,"sma_60":215.43,"sma_120":197.32},{"date":"2025-08-14","open":228.99,"high":228.99,"low":223.37,"close":224.74,"volume":75550,"rsi_14":56.8,"sma_20":221.19,"sma_60":215.81,"sma_120":197.64},{"date":"2025-08-15","open":224.86,"high":224.86,"low":219.47,"close":220.63,"volume":71424,"rsi_14":54.62,"sma_20":221.45,"sma_60":216.12,"sma_120":197.94},{"date":"2025-08-18","open":218.97,"high":223.36,"low":218.95,"close":223.34,"volume":55208,"rsi_14":57.48,"sma_20":221.9,"sma_60":216.55,"sma_120":198.26},{"date":"2025-08-19","open":224.33,"high":225.38,"low":218.38,"close":218.54,"volume":53000,"rsi_14":53.31,"sma_20":222.08,"sma_60":216.91,"sma_120":198.55},{"date":"2025-08-20","open":217.76,"high":220.45,"low":212.79,"close":212.82,"volume":66186,"rsi_14":43.0,"sma_20":221.85,"sma_60":217.2,"sma_120":198.81},{"date":"2025-08-21","open":212.98,"high":214.85,"low":208.93,"close":211.11,"volume":81784,"rsi_14":47.24,"sma_20":221.62,"sma_60":217.38,"sma_120":199.12},{"date":"2025-08-22","open":212.92,"high":223.0,"low":212.77,"close":219.87,"volume":84974,"rsi_14":44.98,"sma_20":221.72,"sma_60":217.74,"sma_120":199.5},{"date":"2025-08-25","open":219.22,"high":219.85,"low":215.89,"close":217.22,"volume":78518,"rsi_14":43.15,"sma_20":221.79,"sma_60":218.02,"sma_120":199.87},{"date":"2025-08-26","open":217.66,"high":220.03,"low":215.7,"close":216.35,"volume":59171,"rsi_14":43.54,"sma_20":221.85,"sma_60":218.35,"sma_120":200.2},{"date":"2025-08-27","open":214.06,"high":216.86,"low":213.16,"close":215.92,"volume":70046,"rsi_14":45.56,"sma_20":221.91,"sma_60":218.67,"sma_120":200.48},{"date":"2025-08-28","open":217.5,"high":217.5,"low":211.52,"close":213.41,"volume":47257,"rsi_14":42.75,"sma_20":221.53,"sma_60":218.86,"sma_120":200.75},{"date":"2025-08-29","open":213.15,"high":213.15,"low":207.83,"close":209.89,"volume":97703,"rsi_14":40.71,"sma_20":221.33,"sma_60":218.98,"sma_120":200.95},{"date":"2025-09-02","open":207.16,"high":210.48,"low":206.03,"close":207.22,"volume":57380,"rsi_14":32.52,"sma_20":220.43,"sma_60":219.04,"sma_120":201.15},{"date":"2025-09-03","open":206.61,"high":207.65,"low":204.79,"close":206.31,"volume":67158,"rsi_14":24.24,"sma_20":219.52,"sma_60":219.05,"sma_120":201.35},{"date":"2025-09-04","open":206.28,"high":209.17,"low":206.28,"close":208.99,"volume":72518,"rsi_14":32.12,"sma_20":218.81,"sma_60":219.07,"sma_120":201.59},{"date":"2025-09-05","open":207.8,"high":211.26,"low":206.25,"close":207.67,"volume":52797,"rsi_14":34.3,"sma_20":218.17,"sma_60":219.0,"sma_120":201.78},{"date":"2025-09-08","open":209.58,"high":210.54,"low":207.96,"close":210.2,"volume":65128,"rsi_14":34.01,"sma_20":217.63,"sma_60":218.99,"sma_120":201.98},{"date":"2025-09-09","open":209.03,"high":209.03,"low":204.25,"close":206.42,"volume":69053,"rsi_14":34.87,"sma_20":216.94,"sma_60":218.9,"sma_120":202.14},{"date":"2025-09-10","open":205.52,"high":206.59,"low":203.76,"close":204.57,"volume":52888,"rsi_14":38.61,"sma_20":215.9,"sma_60":218.79,"sma_120":202.28},{"date":"2025-09-11","open":205.13,"high":210.55,"low":202.97,"close":209.69,"volume":138883,"rsi_14":48.21,"sma_20":214.84,"sma_60":218.71,"sma_120":202.48},{"date":"2025-09-12","open":206.99,"high":207.9,"low":202.36,"close":204.11,"volume":77310,"rsi_14":28.37,"sma_20":213.8,"sma_60":218.52,"sma_120":202.66},{"date":"2025-09-15","open":205.68,"high":206.17,"low":202.3,"close":202.9,"volume":84941,"rsi_14":29.53,"sma_20":212.91,"sma_60":218.34,"sma_120":202.8},{"date":"2025-09-16","open":202.28,"high":205.46,"low":200.6,"close":203.78,"volume":81293,"rsi_14":32.03,"sma_20":211.92,"sma_60":218.19,"sma_120":202.95},{"date":"2025-09-17","open":205.57,"high":206.17,"low":199.8,"close":200.24,"volume":55741,"rsi_14":29.42,"sma_20":211.0,"sma_60":218.01,"sma_120":203.07},{"date":"2025-09-18","open":200.67,"high":204.7,"low":200.67,"close":202.58,"volume":89058,"rsi_14":35.72,"sma_20":210.49,"sma_60":217.8,"sma_120":203.22},{"date":"2025-09-19","open":202.5,"high":202.5,"low":196.54,"close":196.99,"volume":261966,"rsi_14":33.87,"sma_20":209.77,"sma_60":217.49,"sma_120":203.36},{"date":"2025-09-22","open":197.03,"high":199.05,"low":194.22,"close":196.28,"volume":98232,"rsi_14":35.62,"sma_20":208.59,"sma_60":217.13,"sma_120":203.53},{"date":"2025-09-23","open":197.38,"high":199.93,"low":194.44,"close":195.34,"volume":92906,"rsi_14":35.59,"sma_20":207.48,"sma_60":216.79,"sma_120":203.67},{"date":"2025-09-24","open":193.49,"high":196.59,"low":191.92,"close":192.67,"volume":103797,"rsi_14":28.56,"sma_20":206.29,"sma_60":216.39,"sma_120":203.77},{"date":"2025-09-25","open":191.8,"high":192.96,"low":189.13,"close":190.87,"volume":97226,"rsi_14":28.21,"sma_20":205.03,"sma_60":215.89,"sma_120":203.95},{"date":"2025-09-26","open":190.82,"high":192.96,"low":190.23,"close":191.19,"volume":68332,"rsi_14":23.83,"sma_20":203.91,"sma_60":215.34,"sma_120":204.17},{"date":"2025-09-29","open":190.94,"high":190.94,"low":188.09,"close":189.02,"volume":64749,"rsi_14":24.94,"sma_20":202.86,"sma_60":214.74,"sma_120":204.41},{"date":"2025-09-30","open":188.69,"high":189.52,"low":187.77,"close":189.48,"volume":86947,"rsi_14":27.37,"sma_20":201.96,"sma_60":214.17,"sma_120":204.69},{"date":"2025-10-01","open":189.4,"high":189.4,"low":185.14,"close":187.75,"volume":95541,"rsi_14":13.36,"sma_20":201.03,"sma_60":213.59,"sma_120":204.82},{"date":"2025-10-02","open":186.82,"high":190.92,"low":183.08,"close":190.15,"volume":84046,"rsi_14":23.92,"sma_20":200.08,"sma_60":213.02,"sma_120":205.01},{"date":"2025-10-03","open":190.15,"high":192.88,"low":190.15,"close":190.24,"volume":92115,"rsi_14":25.31,"sma_20":199.2,"sma_60":212.44,"sma_120":205.18},{"date":"2025-10-06","open":191.82,"high":191.82,"low":185.52,"close":187.35,"volume":93317,"rsi_14":20.31,"sma_20":198.05,"sma_60":211.82,"sma_120":205.34},{"date":"2025-10-07","open":186.67,"high":187.84,"low":186.42,"close":186.42,"volume":49991,"rsi_14":22.42,"sma_20":197.04,"sma_60":211.21,"sma_120":205.49},{"date":"2025-10-08","open":186.9,"high":189.51,"low":185.88,"close":188.05,"volume":39821,"rsi_14":20.17,"sma_20":196.21,"sma_60":210.7,"sma_120":205.68},{"date":"2025-10-09","open":187.79,"high":187.79,"low":183.68,"close":184.11,"volume":56592,"rsi_14":21.64,"sma_20":194.92,"sma_60":210.18,"sma_120":205.83},{"date":"2025-10-10","open":184.89,"high":185.24,"low":180.46,"close":181.19,"volume":61315,"rsi_14":19.72,"sma_20":193.77,"sma_60":209.59,"sma_120":206.01},{"date":"2025-10-13","open":182.65,"high":186.8,"low":180.01,"close":180.64,"volume":60733,"rsi_14":20.03,"sma_20":192.65,"sma_60":209.0,"sma_120":206.15},{"date":"2025-10-14","open":178.7,"high":182.98,"low":178.7,"close":181.92,"volume":84984,"rsi_14":26.77,"sma_20":191.55,"sma_60":208.46,"sma_120":206.27},{"date":"2025-10-15","open":182.79,"high":185.63,"low":182.61,"close":182.96,"volume":73628,"rsi_14":31.42,"sma_20":190.66,"sma_60":207.91,"sma_120":206.38},{"date":"2025-10-16","open":183.02,"high":183.97,"low":180.86,"close":182.88,"volume":78691,"rsi_14":30.3,"sma_20":189.65,"sma_60":207.33,"sma_120":206.51},{"date":"2025-10-17","open":181.94,"high":183.25,"low":178.94,"close":179.78,"volume":89005,"rsi_14":29.08,"sma_20":188.77,"sma_60":206.72,"sma_120":206.61},{"date":"2025-10-20","open":180.75,"high":183.4,"low":176.99,"close":182.2,"volume":43091,"rsi_14":34.66,"sma_20":188.05,"sma_60":206.12,"sma_120":206.73},{"date":"2025-10-21","open":180.63,"high":185.28,"low":180.63,"close":184.68,"volume":44085,"rsi_14":43.39,"sma_20":187.5,"sma_60":205.59,"sma_120":206.89},{"date":"2025-10-22","open":184.52,"high":186.42,"low":183.7,"close":186.01,"volume":106555,"rsi_14":40.9,"sma_20":187.14,"sma_60":205.09,"sma_120":207.04},{"date":"2025-10-23","open":185.69,"high":187.1,"low":184.53,"close":186.48,"volume":65470,"rsi_14":41.8,"sma_20":186.91,"sma_60":204.62,"sma_120":207.15},{"date":"2025-10-24","open":187.77,"high":188.39,"low":185.8,"close":187.01,"volume":50514,"rsi_14":48.56,"sma_20":186.68,"sma_60":204.04,"sma_120":207.27},{"date":"2025-10-27","open":187.45,"high":188.15,"low":183.48,"close":183.95,"volume":48873,"rsi_14":44.35,"sma_20":186.41,"sma_60":203.53,"sma_120":207.37},{"date":"2025-10-28","open":182.74,"high":185.75,"low":180.55,"close":181.41,"volume":57264,"rsi_14":36.35,"sma_20":185.99,"sma_60":202.8,"sma_120":207.46},{"date":"2025-10-29","open":180.36,"high":182.48,"low":177.37,"close":179.21,"volume":60569,"rsi_14":39.04,"sma_20":185.55,"sma_60":202.03,"sma_120":207.47},{"date":"2025-10-30","open":178.94,"high":181.22,"low":174.94,"close":175.86,"volume":73206,"rsi_14":38.34,"sma_20":184.81,"sma_60":201.23,"sma_120":207.35},{"date":"2025-10-31","open":175.52,"high":180.15,"low":174.83,"close":177.68,"volume":237178,"rsi_14":43.6,"sma_20":184.16,"sma_60":200.51,"sma_120":207.18},{"date":"2025-11-03","open":175.92,"high":178.46,"low":172.37,"close":176.42,"volume":139965,"rsi_14":38.58,"sma_20":183.6,"sma_60":199.76,"sma_120":206.97},{"date":"2025-11-04","open":175.49,"high":177.3,"low":172.77,"close":173.77,"volume":121810,"rsi_14":33.16,"sma_20":182.95,"sma_60":198.98,"sma_120":206.75},{"date":"2025-11-05","open":172.91,"high":177.27,"low":172.91,"close":176.19,"volume":69499,"rsi_14":38.7,"sma_20":182.34,"sma_60":198.15,"sma_120":206.55},{"date":"2025-11-06","open":178.13,"high":178.32,"low":171.71,"close":172.13,"volume":108372,"rsi_14":37.5,"sma_20":181.72,"sma_60":197.16,"sma_120":206.3},{"date":"2025-11-07","open":166.96,"high":172.37,"low":158.86,"close":165.89,"volume":198083,"rsi_14":26.3,"sma_20":180.93,"sma_60":196.17,"sma_120":205.99},{"date":"2025-11-10","open":166.17,"high":168.04,"low":163.6,"close":164.45,"volume":167624,"rsi_14":19.67,"sma_20":180.11,"sma_60":195.22,"sma_120":205.67},{"date":"2025-11-11","open":164.74,"high":165.77,"low":160.69,"close":163.46,"volume":131872,"rsi_14":15.84,"sma_20":179.16,"sma_60":194.21,"sma_120":205.38},{"date":"2025-11-12","open":164.38,"high":167.63,"low":162.59,"close":166.38,"volume":171910,"rsi_14":21.65,"sma_20":178.33,"sma_60":193.33,"sma_120":205.12},{"date":"2025-11-13","open":165.22,"high":167.91,"low":163.77,"close":164.7,"volume":129540,"rsi_14":19.53,"sma_20":177.41,"sma_60":192.52,"sma_120":204.86},{"date":"2025-11-14","open":165.61,"high":166.13,"low":158.73,"close":161.51,"volume":133038,"rsi_14":19.46,"sma_20":176.49,"sma_60":191.68,"sma_120":204.53},{"date":"2025-11-17","open":161.54,"high":163.92,"low":160.06,"close":160.72,"volume":211602,"rsi_14":20.43,"sma_20":175.41,"sma_60":190.68,"sma_120":204.21},{"date":"2025-11-18","open":163.51,"high":164.9,"low":161.46,"close":161.9,"volume":157002,"rsi_14":24.52,"sma_20":174.27,"sma_60":189.75,"sma_120":203.88},{"date":"2025-11-19","open":162.25,"high":162.25,"low":155.77,"close":158.53,"volume":133869,"rsi_14":24.51,"sma_20":172.89,"sma_60":188.77,"sma_120":203.56},{"date":"2025-11-20","open":159.87,"high":160.07,"low":155.39,"close":156.88,"volume":108771,"rsi_14":19.25,"sma_20":171.4,"sma_60":187.78,"sma_120":203.22},{"date":"2025-11-21","open":157.78,"high":163.11,"low":156.83,"close":160.07,"volume":156057,"rsi_14":27.14,"sma_20":170.04,"sma_60":186.88,"sma_120":202.87},{"date":"2025-11-24","open":159.17,"high":161.06,"low":157.64,"close":158.95,"volume":109372,"rsi_14":28.35,"sma_20":168.79,"sma_60":186.02,"sma_120":202.5},{"date":"2025-11-25","open":160.05,"high":163.95,"low":159.14,"close":162.69,"volume":194082,"rsi_14":31.01,"sma_20":167.85,"sma_60":185.27,"sma_120":202.15},{"date":"2025-11-26","open":163.01,"high":164.9,"low":159.65,"close":160.01,"volume":176518,"rsi_14":32.26,"sma_20":166.88,"sma_60":184.48,"sma_120":201.77},{"date":"2025-11-28","open":160.59,"high":162.67,"low":157.68,"close":159.44,"volume":88634,"rsi_14":38.68,"sma_20":166.05,"sma_60":183.65,"sma_120":201.36},{"date":"2025-12-01","open":158.92,"high":163.58,"low":158.92,"close":161.96,"volume":180572,"rsi_14":45.8,"sma_20":165.26,"sma_60":182.88,"sma_120":200.94},{"date":"2025-12-02","open":162.21,"high":163.92,"low":160.06,"close":160.96,"volume":92293,"rsi_14":45.77,"sma_20":164.49,"sma_60":182.05,"sma_120":200.52},{"date":"2025-12-03","open":161.73,"high":165.05,"low":160.97,"close":164.63,"volume":91987,"rsi_14":47.12,"sma_20":164.03,"sma_60":181.34,"sma_120":200.12},{"date":"2025-12-04","open":163.13,"high":166.9,"low":161.07,"close":165.71,"volume":108276,"rsi_14":51.7,"sma_20":163.5,"sma_60":180.68,"sma_120":199.74},{"date":"2025-12-05","open":165.42,"high":165.92,"low":162.68,"close":163.9,"volume":75895,"rsi_14":54.22,"sma_20":163.09,"sma_60":179.91,"sma_120":199.31},{"date":"2025-12-08","open":164.07,"high":166.71,"low":162.01,"close":162.08,"volume":73802,"rsi_14":52.31,"sma_20":162.89,"sma_60":179.2,"sma_120":198.86},{"date":"2025-12-09","open":162.15,"high":164.04,"low":161.05,"close":161.5,"volume":69954,"rsi_14":49.29,"sma_20":162.75,"sma_60":178.5,"sma_120":198.42},{"date":"2025-12-10","open":161.12,"high":167.03,"low":161.06,"close":165.92,"volume":126454,"rsi_14":62.36,"sma_20":162.87,"sma_60":177.86,"sma_120":198.02},{"date":"2025-12-11","open":167.74,"high":174.46,"low":167.74,"close":172.99,"volume":152789,"rsi_14":72.82,"sma_20":163.2,"sma_60":177.4,"sma_120":197.7},{"date":"2025-12-12","open":173.76,"high":177.17,"low":172.99,"close":176.32,"volume":137099,"rsi_14":72.92,"sma_20":163.79,"sma_60":176.95,"sma_120":197.37},{"date":"2025-12-15","open":176.36,"high":177.88,"low":174.97,"close":177.0,"volume":161894,"rsi_14":75.79,"sma_20":164.56,"sma_60":176.61,"sma_120":197.05},{"date":"2025-12-16","open":176.48,"high":179.26,"low":174.31,"close":177.33,"volume":175658,"rsi_14":73.18,"sma_20":165.4,"sma_60":176.29,"sma_120":196.71},{"date":"2025-12-17","open":176.68,"high":180.55,"low":171.91,"close":172.6,"volume":149198,"rsi_14":68.73,"sma_20":165.94,"sma_60":175.9,"sma_120":196.35},{"date":"2025-12-18","open":173.42,"high":174.87,"low":170.97,"close":171.39,"volume":89102,"rsi_14":67.43,"sma_20":166.58,"sma_60":175.54,"sma_120":195.96},{"date":"2025-12-19","open":170.06,"high":175.39,"low":169.05,"close":172.86,"volume":363937,"rsi_14":66.4,"sma_20":167.39,"sma_60":175.23,"sma_120":195.56},{"date":"2025-12-22","open":171.87,"high":174.27,"low":170.68,"close":171.34,"volume":82052,"rsi_14":65.38,"sma_20":167.95,"sma_60":174.89,"sma_120":195.12},{"date":"2025-12-23","open":171.66,"high":172.99,"low":170.78,"close":172.59,"volume":59469,"rsi_14":62.71,"sma_20":168.64,"sma_60":174.61,"sma_120":194.68},{"date":"2025-12-24","open":171.99,"high":172.6,"low":171.09,"close":172.6,"volume":38841,"rsi_14":61.39,"sma_20":169.14,"sma_60":174.33,"sma_120":194.25},{"date":"2025-12-26","open":172.27,"high":173.63,"low":171.14,"close":173.35,"volume":62303,"rsi_14":66.18,"sma_20":169.81,"sma_60":174.08,"sma_120":193.83},{"date":"2025-12-29","open":173.49,"high":173.98,"low":169.73,"close":171.34,"volume":75683,"rsi_14":65.75,"sma_20":170.41,"sma_60":173.76,"sma_120":193.39},{"date":"2025-12-30","open":171.35,"high":171.99,"low":169.55,"close":169.58,"volume":61207,"rsi_14":63.23,"sma_20":170.79,"sma_60":173.41,"sma_120":192.92},{"date":"2025-12-31","open":169.73,"high":169.73,"low":166.36,"close":166.89,"volume":55962,"rsi_14":51.69,"sma_20":171.09,"sma_60":173.06,"sma_120":192.44},{"date":"2026-01-02","open":168.66,"high":170.21,"low":165.47,"close":169.44,"volume":98855,"rsi_14":42.69,"sma_20":171.33,"sma_60":172.77,"sma_120":191.99},{"date":"2026-01-05","open":171.02,"high":181.94,"low":171.02,"close":181.07,"volume":199146,"rsi_14":57.29,"sma_20":172.1,"sma_60":172.65,"sma_120":191.67},{"date":"2026-01-06","open":179.47,"high":182.84,"low":176.34,"close":181.9,"volume":165588,"rsi_14":57.49,"sma_20":173.01,"sma_60":172.6,"sma_120":191.39},{"date":"2026-01-07","open":181.44,"high":183.0,"low":178.26,"close":180.96,"volume":123916,"rsi_14":55.44,"sma_20":173.96,"sma_60":172.6,"sma_120":191.09},{"date":"2026-01-08","open":180.03,"high":188.08,"low":180.03,"close":185.43,"volume":90745,"rsi_14":69.39,"sma_20":175.16,"sma_60":172.67,"sma_120":190.84},{"date":"2026-01-09","open":184.69,"high":187.0,"low":183.63,"close":185.82,"volume":105312,"rsi_14":72.38,"sma_20":176.16,"sma_60":172.73,"sma_120":190.59},{"date":"2026-01-12","open":184.92,"high":187.85,"low":180.42,"close":187.02,"volume":141599,"rsi_14":72.14,"sma_20":176.87,"sma_60":172.8,"sma_120":190.36},{"date":"2026-01-13","open":187.67,"high":188.61,"low":185.77,"close":187.76,"volume":90508,"rsi_14":76.32,"sma_20":177.44,"sma_60":172.88,"sma_120":190.11},{"date":"2026-01-14","open":187.29,"high":190.98,"low":187.29,"close":189.57,"volume":86253,"rsi_14":76.74,"sma_20":178.08,"sma_60":173.05,"sma_120":189.88},{"date":"2026-01-15","open":190.03,"high":193.73,"low":188.45,"close":191.93,"volume":119611,"rsi_14":78.34,"sma_20":178.81,"sma_60":173.21,"sma_120":189.66},{"date":"2026-01-16","open":191.4,"high":194.38,"low":188.63,"close":191.8,"volume":122035,"rsi_14":76.78,"sma_20":179.76,"sma_60":173.32,"sma_120":189.46},{"date":"2026-01-20","open":189.67,"high":192.89,"low":187.43,"close":187.92,"volume":86474,"rsi_14":72.76,"sma_20":180.57,"sma_60":173.35,"sma_120":189.22},{"date":"2026-01-21","open":189.13,"high":191.74,"low":188.65,"close":191.17,"volume":100073,"rsi_14":78.58,"sma_20":181.48,"sma_60":173.42,"sma_120":189.02},{"date":"2026-01-22","open":191.22,"high":192.51,"low":190.49,"close":192.0,"volume":65360,"rsi_14":85.05,"sma_20":182.5,"sma_60":173.5,"sma_120":188.77},{"date":"2026-01-23","open":190.44,"high":192.75,"low":188.23,"close":190.37,"volume":64500,"rsi_14":79.92,"sma_20":183.38,"sma_60":173.6,"sma_120":188.57},{"date":"2026-01-26","open":190.64,"high":192.29,"low":189.63,"close":191.39,"volume":91700,"rsi_14":70.97,"sma_20":184.3,"sma_60":173.76,"sma_120":188.28},{"date":"2026-01-27","open":190.27,"high":193.38,"low":187.05,"close":192.55,"volume":104100,"rsi_14":71.36,"sma_20":185.25,"sma_60":173.98,"sma_120":188.01},{"date":"2026-01-28","open":192.18,"high":193.59,"low":189.19,"close":190.13,"volume":68400,"rsi_14":67.24,"sma_20":186.18,"sma_60":174.21,"sma_120":187.72},{"date":"2026-01-29","open":190.21,"high":193.34,"low":188.19,"close":192.24,"volume":138400,"rsi_14":63.92,"sma_20":187.3,"sma_60":174.45,"sma_120":187.48},{"date":"2026-01-30","open":190.08,"high":195.16,"low":190.08,"close":194.52,"volume":124900,"rsi_14":66.61,"sma_20":188.68,"sma_60":174.75,"sma_120":187.26},{"date":"2026-02-02","open":193.52,"high":197.09,"low":193.46,"close":194.21,"volume":177500,"rsi_14":64.12,"sma_20":189.9,"sma_60":175.09,"sma_120":187.03},{"date":"2026-02-03","open":194.63,"high":196.8,"low":192.91,"close":194.73,"volume":122500,"rsi_14":63.78,"sma_20":190.57,"sma_60":175.39,"sma_120":186.77},{"date":"2026-02-04","open":195.94,"high":203.37,"low":195.94,"close":202.41,"volume":137100,"rsi_14":70.88,"sma_20":191.59,"sma_60":175.89,"sma_120":186.53},{"date":"2026-02-05","open":202.41,"high":205.12,"low":200.68,"close":201.87,"volume":102200,"rsi_14":67.08,"sma_20":192.62,"sma_60":176.49,"sma_120":186.33},{"date":"2026-02-06","open":202.45,"high":208.7,"low":202.45,"close":207.54,"volume":83400,"rsi_14":73.62,"sma_20":193.71,"sma_60":177.21,"sma_120":186.21},{"date":"2026-02-09","open":207.49,"high":207.57,"low":204.92,"close":207.46,"volume":92898,"rsi_14":89.05,"sma_20":184.23,"sma_60":173.89,"sma_120":188.71},{"date":"2026-02-10","open":207.47,"high":210.23,"low":206.48,"close":206.48,"volume":83080,"rsi_14":83.32,"sma_20":185.92,"sma_60":174.3,"sma_120":188.55},{"date":"2026-02-11","open":210.97,"high":211.21,"low":208.18,"close":209.41,"volume":67624,"rsi_14":84.15,"sma_20":187.71,"sma_60":174.8,"sma_120":188.42},{"date":"2026-02-12","open":210.95,"high":214.11,"low":206.56,"close":208.35,"volume":69758,"rsi_14":84.21,"sma_20":189.55,"sma_60":175.34,"sma_120":188.29},{"date":"2026-02-13","open":207.54,"high":212.62,"low":207.54,"close":209.99,"volume":65150,"rsi_14":82.99,"sma_20":191.56,"sma_60":175.87,"sma_120":188.19},{"date":"2026-02-17","open":208.03,"high":210.59,"low":203.51,"close":208.05,"volume":91182,"rsi_14":78.56,"sma_20":193.61,"sma_60":176.4,"sma_120":188.08},{"date":"2026-02-18","open":206.75,"high":208.8,"low":201.96,"close":202.19,"volume":109900,"rsi_14":68.11,"sma_20":200.15,"sma_60":182.44,"sma_120":185.61},{"date":"2026-02-19","open":203.17,"high":209.54,"low":200.94,"close":209.43,"volume":107600,"rsi_14":72.37,"sma_20":201.07,"sma_60":183.31,"sma_120":185.55},{"date":"2026-02-20","open":209.37,"high":213.78,"low":207.41,"close":212.59,"volume":105147,"rsi_14":72.99,"sma_20":202.1,"sma_60":184.19,"sma_120":185.53},{"date":"2026-02-23","open":211.5,"high":213.53,"low":207.1,"close":210.32,"volume":141000,"rsi_14":69.52,"sma_20":203.11,"sma_60":185.04,"sma_120":185.53},{"date":"2026-02-24","open":208.12,"high":215.72,"low":208.12,"close":214.28,"volume":148878,"rsi_14":80.86,"sma_20":197.43,"sma_60":177.68,"sma_120":187.91},{"date":"2026-02-25","open":215.7,"high":215.7,"low":206.92,"close":212.23,"volume":128214,"rsi_14":75.71,"sma_20":198.94,"sma_60":178.34,"sma_120":187.75},{"date":"2026-02-26","open":210.85,"high":215.86,"low":209.75,"close":215.62,"volume":132859,"rsi_14":76.16,"sma_20":200.65,"sma_60":179.17,"sma_120":187.67},{"date":"2026-02-27","open":213.45,"high":213.71,"low":209.29,"close":212.66,"volume":213576,"rsi_14":72.49,"sma_20":202.0,"sma_60":179.97,"sma_120":187.6},{"date":"2026-03-02","open":209.67,"high":218.76,"low":208.82,"close":217.58,"volume":101044,"rsi_14":81.28,"sma_20":203.59,"sma_60":180.87,"sma_120":187.54},{"date":"2026-03-03","open":202.01,"high":202.01,"low":178.43,"close":184.03,"volume":274619,"rsi_14":45.9,"sma_20":203.46,"sma_60":181.18,"sma_120":187.25},{"date":"2026-03-04","open":185.61,"high":187.46,"low":177.06,"close":177.29,"volume":279556,"rsi_14":41.27,"sma_20":202.92,"sma_60":181.38,"sma_120":186.95},{"date":"2026-03-05","open":175.31,"high":176.92,"low":171.77,"close":172.43,"volume":164391,"rsi_14":26.22,"sma_20":202.05,"sma_60":181.56,"sma_120":186.62},{"date":"2026-03-06","open":169.31,"high":171.46,"low":164.64,"close":167.45,"volume":158364,"rsi_14":24.87,"sma_20":200.8,"sma_60":181.67,"sma_120":186.18},{"date":"2026-03-09","open":163.9,"high":173.49,"low":158.29,"close":167.22,"volume":205743,"rsi_14":22.03,"sma_20":199.57,"sma_60":181.76,"sma_120":185.75},{"date":"2026-03-10","open":168.52,"high":171.63,"low":164.48,"close":169.41,"volume":235615,"rsi_14":24.28,"sma_20":198.63,"sma_60":181.93,"sma_120":185.35},{"date":"2026-03-11","open":168.91,"high":176.27,"low":168.28,"close":175.21,"volume":321179,"rsi_14":28.39,"sma_20":197.84,"sma_60":182.23,"sma_120":185.01},{"date":"2026-03-12","open":171.02,"high":174.35,"low":169.19,"close":169.46,"volume":213720,"rsi_14":27.06,"sma_20":196.7,"sma_60":182.38,"sma_120":184.63},{"date":"2026-03-13","open":170.41,"high":171.15,"low":167.42,"close":170.09,"volume":117144,"rsi_14":23.6,"sma_20":194.82,"sma_60":182.57,"sma_120":184.29},{"date":"2026-03-16","open":172.4,"high":175.07,"low":168.22,"close":169.24,"volume":175982,"rsi_14":21.45,"sma_20":192.95,"sma_60":182.67,"sma_120":183.97},{"date":"2026-03-17","open":171.29,"high":171.29,"low":164.29,"close":166.11,"volume":135602,"rsi_14":21.22,"sma_20":190.78,"sma_60":182.77,"sma_120":183.63},{"date":"2026-03-18","open":165.78,"high":169.05,"low":164.62,"close":167.02,"volume":149885,"rsi_14":19.1,"sma_20":188.72,"sma_60":182.89,"sma_120":183.27},{"date":"2026-03-19","open":165.47,"high":166.38,"low":161.54,"close":162.51,"volume":104520,"rsi_14":18.47,"sma_20":186.32,"sma_60":182.89,"sma_120":182.89},{"date":"2026-03-20","open":162.72,"high":163.88,"low":158.47,"close":159.15,"volume":349462,"rsi_14":12.32,"sma_20":183.87,"sma_60":182.86,"sma_120":182.45},{"date":"2026-03-23","open":163.73,"high":166.95,"low":163.1,"close":166.58,"volume":141120,"rsi_14":32.74,"sma_20":181.57,"sma_60":182.89,"sma_120":182.11},{"date":"2026-03-24","open":163.86,"high":172.15,"low":163.86,"close":170.54,"volume":117557,"rsi_14":43.18,"sma_20":179.36,"sma_60":182.96,"sma_120":181.82},{"date":"2026-03-25","open":172.76,"high":173.29,"low":168.43,"close":168.46,"volume":100797,"rsi_14":45.63,"sma_20":177.16,"sma_60":183.03,"sma_120":181.47},{"date":"2026-03-26","open":166.29,"high":169.55,"low":166.29,"close":167.91,"volume":147839,"rsi_14":50.78,"sma_20":174.78,"sma_60":183.13,"sma_120":181.16},{"date":"2026-03-27","open":166.31,"high":169.37,"low":164.84,"close":166.32,"volume":97060,"rsi_14":48.67,"sma_20":172.44,"sma_60":183.2,"sma_120":180.85},{"date":"2026-03-30","open":167.28,"high":168.79,"low":162.09,"close":163.65,"volume":185387,"rsi_14":43.58,"sma_20":169.73,"sma_60":183.16,"sma_120":180.51},{"date":"2026-03-31","open":166.18,"high":166.67,"low":160.58,"close":164.3,"volume":251470,"rsi_14":35.96,"sma_20":168.7,"sma_60":183.01,"sma_120":180.2},{"date":"2026-04-01","open":166.74,"high":171.66,"low":165.61,"close":169.31,"volume":127771,"rsi_14":50.21,"sma_20":168.31,"sma_60":182.89,"sma_120":179.92},{"date":"2026-04-02","open":166.32,"high":169.11,"low":164.3,"close":167.52,"volume":136790,"rsi_14":46.59,"sma_20":168.05,"sma_60":182.72,"sma_120":179.67},{"date":"2026-04-06","open":166.63,"high":168.56,"low":164.56,"close":166.94,"volume":75046,"rsi_14":47.19,"sma_20":168.03,"sma_60":182.54,"sma_120":179.42},{"date":"2026-04-07","open":167.13,"high":170.31,"low":163.34,"close":167.52,"volume":136031,"rsi_14":51.96,"sma_20":168.03,"sma_60":182.45,"sma_120":179.18},{"date":"2026-04-08","open":173.56,"high":178.64,"low":173.56,"close":175.59,"volume":174573,"rsi_14":59.93,"sma_20":168.35,"sma_60":182.52,"sma_120":179.03},{"date":"2026-04-09","open":174.77,"high":179.5,"low":174.42,"close":178.31,"volume":105162,"rsi_14":69.48,"sma_20":168.52,"sma_60":182.61,"sma_120":178.92},{"date":"2026-04-10","open":179.75,"high":180.58,"low":175.95,"close":176.17,"volume":101793,"rsi_14":71.2,"sma_20":168.84,"sma_60":182.68,"sma_120":178.79},{"date":"2026-04-13","open":175.66,"high":177.73,"low":174.29,"close":175.84,"volume":180238,"rsi_14":63.98,"sma_20":169.13,"sma_60":182.73,"sma_120":178.67},{"date":"2026-04-14","open":175.84,"high":178.42,"low":174.29,"close":175.25,"volume":163863,"rsi_14":57.17,"sma_20":169.42,"sma_60":182.77,"sma_120":178.55},{"date":"2026-04-15","open":174.06,"high":174.64,"low":166.74,"close":168.4,"volume":131363,"rsi_14":48.89,"sma_20":169.52,"sma_60":182.68,"sma_120":178.38},{"date":"2026-04-16","open":168.43,"high":170.08,"low":165.66,"close":167.63,"volume":190750,"rsi_14":49.22,"sma_20":169.55,"sma_60":182.6,"sma_120":178.18},{"date":"2026-04-17","open":169.23,"high":174.8,"low":168.49,"close":171.76,"volume":213252,"rsi_14":56.56,"sma_20":169.98,"sma_60":182.63,"sma_120":178.02},{"date":"2026-04-20","open":170.7,"high":173.49,"low":169.99,"close":172.61,"volume":88057,"rsi_14":62.11,"sma_20":170.65,"sma_60":182.71,"sma_120":177.89},{"date":"2026-04-21","open":172.66,"high":174.1,"low":166.66,"close":168.83,"volume":215514,"rsi_14":55.62,"sma_20":170.76,"sma_60":182.69,"sma_120":177.73},{"date":"2026-04-22","open":170.4,"high":173.08,"low":167.53,"close":168.9,"volume":138362,"rsi_14":48.48,"sma_20":170.64,"sma_60":182.48,"sma_120":177.56},{"date":"2026-04-23","open":170.55,"high":175.25,"low":169.59,"close":173.99,"volume":98342,"rsi_14":58.69,"sma_20":170.93,"sma_60":182.34,"sma_120":177.47},{"date":"2026-04-24","open":173.19,"high":174.26,"low":171.06,"close":171.54,"volume":168742,"rsi_14":55.76,"sma_20":171.09,"sma_60":182.17,"sma_120":177.38},{"date":"2026-04-27","open":171.66,"high":174.12,"low":169.82,"close":171.68,"volume":110566,"rsi_14":55.07,"sma_20":171.33,"sma_60":181.93,"sma_120":177.3},{"date":"2026-04-28","open":172.56,"high":173.37,"low":167.62,"close":168.42,"volume":122936,"rsi_14":39.04,"sma_20":171.56,"sma_60":181.63,"sma_120":177.18},{"date":"2026-04-29","open":167.75,"high":169.51,"low":166.63,"close":168.03,"volume":205016,"rsi_14":33.05,"sma_20":171.73,"sma_60":181.3,"sma_120":177.05},{"date":"2026-04-30","open":168.41,"high":174.33,"low":167.67,"close":173.08,"volume":191330,"rsi_14":44.89,"sma_20":171.89,"sma_60":181.04,"sma_120":176.96},{"date":"2026-05-01","open":172.28,"high":174.36,"low":168.88,"close":171.0,"volume":148462,"rsi_14":42.75,"sma_20":172.05,"sma_60":180.71,"sma_120":176.88},{"date":"2026-05-04","open":170.35,"high":172.47,"low":166.69,"close":167.05,"volume":132978,"rsi_14":39.2,"sma_20":172.04,"sma_60":180.29,"sma_120":176.75},{"date":"2026-05-05","open":173.05,"high":180.26,"low":165.45,"close":166.63,"volume":617479,"rsi_14":47.09,"sma_20":171.97,"sma_60":179.86,"sma_120":176.59},{"date":"2026-05-06","open":169.84,"high":173.73,"low":168.74,"close":170.5,"volume":367534,"rsi_14":54.15,"sma_20":171.71,"sma_60":179.56,"sma_120":176.46},{"date":"2026-05-07","open":172.47,"high":172.47,"low":165.08,"close":165.86,"volume":253414,"rsi_14":41.79,"sma_20":171.06,"sma_60":179.13,"sma_120":176.28},{"date":"2026-05-08","open":166.31,"high":168.24,"low":163.28,"close":163.42,"volume":161259,"rsi_14":38.22,"sma_20":170.43,"sma_60":178.66,"sma_120":176.08},{"date":"2026-05-11","open":162.73,"high":165.16,"low":152.7,"close":154.48,"volume":356540,"rsi_14":33.33,"sma_20":169.32,"sma_60":177.76,"sma_120":175.82},{"date":"2026-05-12","open":154.3,"high":154.71,"low":150.05,"close":151.32,"volume":238040,"rsi_14":30.99,"sma_20":168.11,"sma_60":176.83,"sma_120":175.57},{"date":"2026-05-13","open":151.28,"high":154.53,"low":149.35,"close":151.32,"volume":240843,"rsi_14":22.36,"sma_20":167.25,"sma_60":175.86,"sma_120":175.33},{"date":"2026-05-14","open":152.57,"high":153.82,"low":150.39,"close":151.67,"volume":144185,"rsi_14":24.41,"sma_20":166.45,"sma_60":174.9,"sma_120":175.12},{"date":"2026-05-15","open":150.75,"high":150.75,"low":146.59,"close":146.97,"volume":159188,"rsi_14":21.42,"sma_20":165.2,"sma_60":173.84,"sma_120":174.86},{"date":"2026-05-18","open":145.75,"high":152.08,"low":145.46,"close":150.91,"volume":230775,"rsi_14":29.74,"sma_20":164.11,"sma_60":172.88,"sma_120":174.64},{"date":"2026-05-19","open":151.43,"high":154.14,"low":145.74,"close":149.65,"volume":215565,"rsi_14":29.52,"sma_20":163.16,"sma_60":171.82,"sma_120":174.43},{"date":"2026-05-20","open":148.42,"high":152.68,"low":145.7,"close":151.85,"volume":199306,"rsi_14":24.75,"sma_20":162.3,"sma_60":170.77,"sma_120":174.22},{"date":"2026-05-21","open":149.96,"high":149.98,"low":146.01,"close":149.52,"volume":235686,"rsi_14":24.61,"sma_20":161.08,"sma_60":169.72,"sma_120":174.03},{"date":"2026-05-22","open":149.98,"high":151.97,"low":147.38,"close":149.71,"volume":137066,"rsi_14":27.26,"sma_20":159.98,"sma_60":168.61,"sma_120":173.89},{"date":"2026-05-26","open":149.73,"high":153.68,"low":148.21,"close":152.27,"volume":111400,"rsi_14":32.23,"sma_20":159.01,"sma_60":167.59,"sma_120":173.78},{"date":"2026-05-27","open":153.19,"high":156.22,"low":153.04,"close":153.53,"volume":169137,"rsi_14":27.94,"sma_20":158.27,"sma_60":166.52,"sma_120":173.7},{"date":"2026-05-28","open":151.54,"high":153.83,"low":150.05,"close":152.17,"volume":219433,"rsi_14":30.28,"sma_20":157.47,"sma_60":165.96,"sma_120":173.57},{"date":"2026-05-29","open":153.11,"high":153.29,"low":150.25,"close":150.4,"volume":147976,"rsi_14":30.96,"sma_20":156.34,"sma_60":165.51,"sma_120":173.45},{"date":"2026-06-01","open":149.39,"high":150.06,"low":145.83,"close":149.55,"volume":194132,"rsi_14":40.13,"sma_20":155.25,"sma_60":165.11,"sma_120":173.34},{"date":"2026-06-02","open":151.47,"high":155.6,"low":151.47,"close":152.45,"volume":122171,"rsi_14":51.96,"sma_20":154.52,"sma_60":164.86,"sma_120":173.27},{"date":"2026-06-03","open":151.39,"high":152.65,"low":147.75,"close":149.81,"volume":153569,"rsi_14":47.23,"sma_20":153.68,"sma_60":164.56,"sma_120":173.16},{"date":"2026-06-04","open":153.18,"high":153.81,"low":149.52,"close":151.37,"volume":181786,"rsi_14":49.48,"sma_20":152.72,"sma_60":164.26,"sma_120":173.1},{"date":"2026-06-05","open":150.56,"high":151.69,"low":148.24,"close":149.06,"volume":134382,"rsi_14":53.51,"sma_20":151.87,"sma_60":163.81,"sma_120":173.02},{"date":"2026-06-08","open":149.69,"high":153.09,"low":149.69,"close":150.36,"volume":159639,"rsi_14":48.88,"sma_20":151.23,"sma_60":163.49,"sma_120":172.94},{"date":"2026-06-09","open":151.66,"high":155.68,"low":150.62,"close":152.65,"volume":137471,"rsi_14":55.63,"sma_20":151.13,"sma_60":163.19,"sma_120":172.88},{"date":"2026-06-10","open":153.25,"high":153.88,"low":150.13,"close":150.55,"volume":144375,"rsi_14":47.16,"sma_20":151.09,"sma_60":162.88,"sma_120":172.77},{"date":"2026-06-11","open":151.92,"high":155.67,"low":150.69,"close":154.09,"volume":143566,"rsi_14":58.66,"sma_20":151.24,"sma_60":162.67,"sma_120":172.72},{"date":"2026-06-12","open":154.48,"high":155.68,"low":152.22,"close":153.43,"volume":91498,"rsi_14":56.87,"sma_20":151.33,"sma_60":162.44,"sma_120":172.67},{"date":"2026-06-15","open":154.88,"high":158.54,"low":151.57,"close":151.75,"volume":151687,"rsi_14":49.03,"sma_20":151.57,"sma_60":162.25,"sma_120":172.57},{"date":"2026-06-16","open":152.67,"high":154.74,"low":149.51,"close":153.12,"volume":222887,"rsi_14":49.11,"sma_20":151.67,"sma_60":162.15,"sma_120":172.5},{"date":"2026-06-17","open":152.32,"high":157.37,"low":152.32,"close":155.85,"volume":231545,"rsi_14":56.93,"sma_20":151.99,"sma_60":161.97,"sma_120":172.43},{"date":"2026-06-18","open":157.83,"high":162.51,"low":157.83,"close":161.02,"volume":445957,"rsi_14":67.06,"sma_20":152.44,"sma_60":161.8,"sma_120":172.38},{"date":"2026-06-22","open":160.45,"high":162.62,"low":159.27,"close":160.72,"volume":181621,"rsi_14":68.27,"sma_20":153.01,"sma_60":161.66,"sma_120":172.35},{"date":"2026-06-23","open":160.4,"high":162.72,"low":156.68,"close":158.75,"volume":154198,"rsi_14":60.41,"sma_20":153.45,"sma_60":161.5,"sma_120":172.32},{"date":"2026-06-24","open":158.85,"high":164.7,"low":154.59,"close":163.19,"volume":158963,"rsi_14":71.29,"sma_20":154.01,"sma_60":161.45,"sma_120":172.33},{"date":"2026-06-25","open":164.74,"high":169.86,"low":164.13,"close":167.7,"volume":96154,"rsi_14":73.87,"sma_20":154.72,"sma_60":161.51,"sma_120":172.34},{"date":"2026-06-26","open":166.92,"high":172.04,"low":165.46,"close":168.45,"volume":518008,"rsi_14":79.56,"sma_20":155.53,"sma_60":161.57,"sma_120":172.29},{"date":"2026-06-29","open":167.18,"high":168.48,"low":165.94,"close":167.15,"volume":198248,"rsi_14":75.81,"sma_20":156.38,"sma_60":161.53,"sma_120":172.21},{"date":"2026-06-30","open":168.13,"high":168.53,"low":163.63,"close":164.15,"volume":191295,"rsi_14":67.17,"sma_20":157.1,"sma_60":161.47,"sma_120":172.1},{"date":"2026-07-01","open":164.25,"high":167.11,"low":160.62,"close":165.96,"volume":157618,"rsi_14":73.13,"sma_20":157.78,"sma_60":161.45,"sma_120":172.0},{"date":"2026-07-02","open":167.35,"high":171.99,"low":167.35,"close":169.9,"volume":204552,"rsi_14":73.63,"sma_20":158.79,"sma_60":161.48,"sma_120":171.97},{"date":"2026-07-06","open":169.83,"high":171.78,"low":167.66,"close":170.54,"volume":120890,"rsi_14":75.59,"sma_20":159.75,"sma_60":161.39,"sma_120":171.96},{"date":"2026-07-07","open":170.0,"high":170.75,"low":161.72,"close":165.82,"volume":224123,"rsi_14":69.08,"sma_20":160.58,"sma_60":161.18,"sma_120":171.89},{"date":"2026-07-08","open":164.0,"high":166.35,"low":162.28,"close":162.62,"volume":175874,"rsi_14":62.38,"sma_20":161.2,"sma_60":160.95,"sma_120":171.81},{"date":"2026-07-09","open":163.09,"high":163.82,"low":158.81,"close":161.82,"volume":249196,"rsi_14":58.48,"sma_20":161.67,"sma_60":160.71,"sma_120":171.72},{"date":"2026-07-10","open":162.46,"high":165.04,"low":161.0,"close":161.15,"volume":112942,"rsi_14":50.33,"sma_20":162.19,"sma_60":160.46,"sma_120":171.62},{"date":"2026-07-13","open":160.05,"high":162.44,"low":159.85,"close":161.91,"volume":152727,"rsi_14":51.97,"sma_20":162.59,"sma_60":160.36,"sma_120":171.52},{"date":"2026-07-14","open":163.26,"high":164.74,"low":161.07,"close":162.83,"volume":123609,"rsi_14":56.39,"sma_20":163.05,"sma_60":160.27,"sma_120":171.44},{"date":"2026-07-15","open":163.18,"high":164.34,"low":161.19,"close":162.4,"volume":119983,"rsi_14":47.89,"sma_20":163.57,"sma_60":160.11,"sma_120":171.37},{"date":"2026-07-16","open":162.08,"high":165.79,"low":162.08,"close":165.71,"volume":121886,"rsi_14":45.44,"sma_20":164.2,"sma_60":160.0,"sma_120":171.36},{"date":"2026-07-17","open":163.63,"high":168.4,"low":162.12,"close":162.43,"volume":106941,"rsi_14":39.08,"sma_20":164.52,"sma_60":159.89,"sma_120":171.29},{"date":"2026-07-20","open":163.12,"high":164.08,"low":160.02,"close":160.11,"volume":84618,"rsi_14":37.39,"sma_20":164.45,"sma_60":159.73,"sma_120":171.1},{"date":"2026-07-21","open":161.21,"high":162.47,"low":159.66,"close":161.18,"volume":99399,"rsi_14":44.3,"sma_20":164.47,"sma_60":159.52,"sma_120":170.93},{"date":"2026-07-22","open":161.02,"high":164.21,"low":161.02,"close":163.75,"volume":68752,"rsi_14":45.4,"sma_20":164.69,"sma_60":159.38,"sma_120":170.77},{"date":"2026-07-23","open":162.09,"high":167.75,"low":162.09,"close":165.04,"volume":133684,"rsi_14":40.32,"sma_20":164.78,"sma_60":159.26,"sma_120":170.59},{"date":"2026-07-24","open":166.49,"high":166.69,"low":163.73,"close":165.35,"volume":89614,"rsi_14":39.33,"sma_20":164.64,"sma_60":159.21,"sma_120":170.41},{"date":"2026-07-27","open":166.56,"high":167.61,"low":163.78,"close":164.43,"volume":83761,"rsi_14":45.81,"sma_20":164.41,"sma_60":159.14,"sma_120":170.22},{"date":"2026-07-28","open":166.19,"high":168.79,"low":163.76,"close":164.24,"volume":93550,"rsi_14":52.58,"sma_20":164.24,"sma_60":158.98,"sma_120":170.01},{"date":"2026-07-29","open":163.98,"high":165.95,"low":156.27,"close":156.95,"volume":114953,"rsi_14":39.1,"sma_20":163.86,"sma_60":158.74,"sma_120":169.73},{"date":"2026-07-30","open":157.83,"high":160.47,"low":156.05,"close":157.84,"volume":117523,"rsi_14":42.37,"sma_20":163.44,"sma_60":158.58,"sma_120":169.43},{"date":"2026-07-31","open":157.83,"high":161.01,"low":157.49,"close":159.08,"volume":110267,"rsi_14":44.31,"sma_20":162.9,"sma_60":158.46,"sma_120":169.16},{"date":"2026-08-03","open":161.69,"high":164.9,"low":161.69,"close":163.93,"volume":126380,"rsi_14":51.12,"sma_20":162.54,"sma_60":158.34,"sma_120":169.21},{"date":"2026-08-04","open":167.31,"high":174.7,"low":166.66,"close":170.33,"volume":184418,"rsi_14":60.95,"sma_20":162.77,"sma_60":158.41,"sma_120":168.91},{"date":"2026-08-05","open":169.32,"high":170.69,"low":166.08,"close":167.78,"volume":118497,"rsi_14":52.47,"sma_20":162.98,"sma_60":158.47,"sma_120":168.55},{"date":"2026-08-06","open":169.19,"high":169.48,"low":165.71,"close":166.17,"volume":138234},{"date":"2026-08-07","open":165.82,"high":169.84,"low":165.01,"close":168.74,"volume":190740,"rsi_14":62.79,"sma_20":163.56,"sma_60":158.95,"sma_120":167.84},{"date":"2026-08-10","open":169.01,"high":170.78,"low":166.02,"close":168.98,"volume":202650,"rsi_14":61.85,"sma_20":163.9,"sma_60":159.24,"sma_120":167.51},{"date":"2026-08-11","open":169.96,"high":173.24,"low":169.21,"close":169.74,"volume":152060,"rsi_14":59.63,"sma_20":164.23,"sma_60":159.53,"sma_120":167.23},{"date":"2026-08-12","open":168.81,"high":169.39,"low":164.57,"close":165.22,"volume":181438},{"date":"2026-08-13","open":166.99,"high":167.68,"low":162.96,"close":163.58,"volume":127999,"rsi_14":47.41,"sma_20":164.24,"sma_60":160.04,"sma_120":166.44},{"date":"2026-08-14","open":163.28,"high":168.0,"low":162.6,"close":164.93,"volume":152400,"rsi_14":50.69,"sma_20":164.37,"sma_60":160.29,"sma_120":166.06},{"date":"2026-08-17","open":163.93,"high":165.61,"low":161.75,"close":161.87,"volume":202774,"rsi_14":47.1,"sma_20":164.46,"sma_60":160.45,"sma_120":165.61},{"date":"2026-08-18","open":162.63,"high":164.87,"low":158.8,"close":159.25,"volume":224951,"rsi_14":53.12,"sma_20":164.35,"sma_60":160.61,"sma_120":165.16},{"date":"2026-08-19","open":159.91,"high":163.01,"low":159.38,"close":162.37,"volume":132557,"rsi_14":56.22,"sma_20":164.29,"sma_60":160.81,"sma_120":164.71},{"date":"2026-08-20","open":160.7,"high":163.94,"low":160.48,"close":162.46,"volume":126555,"rsi_14":54.78,"sma_20":164.16,"sma_60":160.98,"sma_120":164.29},{"date":"2026-08-21","open":163.73,"high":165.3,"low":161.1,"close":164.4,"volume":146377,"rsi_14":50.6,"sma_20":164.11,"sma_60":161.15,"sma_120":163.83},{"date":"2026-08-24","open":165.17,"high":166.92,"low":164.35,"close":165.24,"volume":218327,"rsi_14":40.16,"sma_20":164.15,"sma_60":161.36,"sma_120":163.66},{"date":"2026-08-25","open":166.77,"high":166.77,"low":161.07,"close":162.08,"volume":132382},{"date":"2026-08-26","open":162.76,"high":165.79,"low":160.72,"close":164.79,"volume":187636,"rsi_14":47.22,"sma_20":164.43,"sma_60":161.8,"sma_120":163.46},{"date":"2026-08-27","open":163.41,"high":165.1,"low":160.12,"close":164.12,"volume":146883,"rsi_14":41.35,"sma_20":164.75,"sma_60":161.99,"sma_120":163.43},{"date":"2026-08-28","open":163.96,"high":165.5,"low":161.78,"close":165.27,"volume":146472,"rsi_14":43.29,"sma_20":165.06,"sma_60":162.25,"sma_120":163.41},{"date":"2026-08-31","open":163.63,"high":166.0,"low":163.37,"close":164.58,"volume":119891,"rsi_14":40.86,"sma_20":165.1,"sma_60":162.46,"sma_120":163.36},{"date":"2026-09-01","open":163.55,"high":165.26,"low":162.99,"close":164.1,"volume":156280,"rsi_14":47.27,"sma_20":164.77,"sma_60":162.7,"sma_120":163.26},{"date":"2026-09-02","open":165.07,"high":173.84,"low":164.24,"close":171.31,"volume":150583},{"date":"2026-09-03","open":173.11,"high":173.98,"low":166.83,"close":171.54,"volume":179969,"rsi_14":61.86,"sma_20":165.23,"sma_60":163.36,"sma_120":163.28},{"date":"2026-09-04","open":169.8,"high":175.09,"low":169.25,"close":173.56,"volume":178944,"rsi_14":71.7,"sma_20":165.47,"sma_60":163.74,"sma_120":163.31},{"date":"2026-09-08","open":172.46,"high":174.5,"low":170.98,"close":172.53,"volume":152436},{"date":"2026-09-09","open":171.74,"high":174.95,"low":169.29,"close":171.62,"volume":198078,"rsi_14":70.0,"sma_20":165.74,"sma_60":164.34,"sma_120":163.39},{"date":"2026-09-10","open":169.3,"high":173.88,"low":166.81,"close":167.28,"volume":133960},{"date":"2026-09-11","open":170.73,"high":170.76,"low":166.72,"close":169.08,"volume":134610,"rsi_14":58.59,"sma_20":166.12,"sma_60":164.85,"sma_120":163.5},{"date":"2026-09-14","open":166.77,"high":170.62,"low":166.0,"close":168.46,"volume":124383},{"date":"2026-09-15","open":168.75,"high":170.0,"low":166.7,"close":169.47,"volume":155819,"rsi_14":65.01,"sma_20":166.68,"sma_60":165.2,"sma_120":163.5},{"date":"2026-09-16","open":170.45,"high":170.63,"low":165.53,"close":168.42,"volume":139283,"rsi_14":57.75,"sma_20":167.13,"sma_60":165.32,"sma_120":163.49},{"date":"2026-09-17","open":170.52,"high":170.52,"low":166.51,"close":168.62,"volume":166366,"rsi_14":60.38,"sma_20":167.46,"sma_60":165.48,"sma_120":163.49},{"date":"2026-09-18","open":168.46,"high":171.76,"low":165.5,"close":166.65,"volume":626856,"rsi_14":52.93,"sma_20":167.66,"sma_60":165.53,"sma_120":163.49},{"date":"2026-09-21","open":167.95,"high":169.0,"low":162.41,"close":164.87,"volume":198744,"rsi_14":50.59,"sma_20":167.68,"sma_60":165.48,"sma_120":163.49},{"date":"2026-09-22","open":167.23,"high":168.7,"low":164.87,"close":165.51,"volume":224677,"rsi_14":52.84,"sma_20":167.69,"sma_60":165.42,"sma_120":163.5},{"date":"2026-09-23","open":164.96,"high":165.98,"low":163.6,"close":164.64,"volume":314900},{"date":"2026-09-24","open":164.11,"high":164.94,"low":154.2,"close":159.03,"volume":247930,"rsi_14":23.87,"sma_20":167.54,"sma_60":165.28,"sma_120":163.38},{"date":"2026-09-25","open":159.83,"high":162.33,"low":158.08,"close":159.45,"volume":278710,"rsi_14":18.29,"sma_20":167.3,"sma_60":165.17,"sma_120":163.31},{"date":"2026-09-28","open":158.09,"high":159.64,"low":155.45,"close":157.37,"volume":238880},{"date":"2026-09-29","open":156.89,"high":158.77,"low":154.7,"close":158.44,"volume":142505,"rsi_14":22.24,"sma_20":166.63,"sma_60":164.76,"sma_120":163.07},{"date":"2026-09-30","open":158.22,"high":158.22,"low":154.37,"close":154.43,"volume":187430,"rsi_14":22.55,"sma_20":166.17,"sma_60":164.57,"sma_120":162.87},{"date":"2026-10-01","open":154.22,"high":157.95,"low":151.29,"close":156.01,"volume":176140},{"date":"2026-10-02","open":158.17,"high":161.05,"low":156.13,"close":160.65,"volume":162076,"rsi_14":36.0,"sma_20":164.89,"sma_60":164.44,"sma_120":162.57},{"date":"2026-10-05","open":161.64,"high":164.77,"low":159.33,"close":162.03,"volume":165415},{"date":"2026-10-06","open":163.7,"high":163.7,"low":159.32,"close":161.75,"volume":91350,"rsi_14":38.49,"sma_20":163.83,"sma_60":164.46,"sma_120":162.41},{"date":"2026-10-07","open":159.21,"high":162.15,"low":154.61,"close":156.56,"volume":112413,"rsi_14":31.29,"sma_20":163.08,"sma_60":164.35,"sma_120":162.31},{"date":"2026-10-08","open":155.37,"high":155.52,"low":152.14,"close":155.04,"volume":168909,"rsi_14":31.72,"sma_20":162.48,"sma_60":164.23,"sma_120":162.17},{"date":"2026-10-09","open":155.39,"high":155.76,"low":152.08,"close":152.08,"volume":131870,"rsi_14":30.52,"sma_20":161.65,"sma_60":164.0,"sma_120":162.0},{"date":"2026-10-12","open":152.16,"high":154.48,"low":150.66,"close":152.73,"volume":154990,"rsi_14":30.65,"sma_20":160.88,"sma_60":163.85,"sma_120":161.87},{"date":"2026-10-13","open":153.16,"high":155.44,"low":151.62,"close":154.83,"volume":178338,"rsi_14":35.83,"sma_20":160.17,"sma_60":163.77,"sma_120":161.75},{"date":"2026-10-14","open":152.79,"high":154.98,"low":152.79,"close":153.59,"volume":149482,"rsi_14":41.31,"sma_20":159.45,"sma_60":163.65,"sma_120":161.58},{"date":"2026-10-15","open":153.94,"high":155.56,"low":152.06,"close":152.62,"volume":140945,"rsi_14":38.44,"sma_20":158.64,"sma_60":163.46,"sma_120":161.42},{"date":"2026-10-16","open":153.02,"high":153.78,"low":150.02,"close":150.66,"volume":113564,"rsi_14":38.67,"sma_20":157.86,"sma_60":163.23,"sma_120":161.24},{"date":"2026-10-19","open":151.59,"high":152.22,"low":148.61,"close":148.73,"volume":133510,"rsi_14":33.69,"sma_20":157.03,"sma_60":162.94,"sma_120":161.07},{"date":"2026-10-20","open":148.56,"high":151.25,"low":147.8,"close":148.95,"volume":159136,"rsi_14":39.33,"sma_20":156.21,"sma_60":162.69,"sma_120":160.91},{"date":"2026-10-21","open":149.19,"high":149.34,"low":146.55,"close":148.5,"volume":204128,"rsi_14":34.84,"sma_20":155.4,"sma_60":162.42,"sma_120":160.7},{"date":"2026-10-22","open":147.18,"high":149.24,"low":145.79,"close":147.23,"volume":198642,"rsi_14":19.32,"sma_20":154.81,"sma_60":162.26,"sma_120":160.5},{"date":"2026-10-23","open":145.76,"high":148.76,"low":144.34,"close":146.18,"volume":208708,"rsi_14":13.5,"sma_20":154.15,"sma_60":162.07,"sma_120":160.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":16.21,"pbr":2.54,"ttm_eps":null,"close":170.3976},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":17.77,"pbr":2.55,"ttm_eps":null,"close":177.6837},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":18.78,"pbr":2.64,"ttm_eps":null,"close":183.6522},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":18.07,"pbr":2.44,"ttm_eps":null,"close":176.338},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":21.69,"pbr":2.84,"ttm_eps":null,"close":216.4684},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":19.06,"pbr":2.45,"ttm_eps":null,"close":189.4821},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.04,"pbr":2.13,"ttm_eps":null,"close":166.8948},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":17.92,"pbr":2.05,"ttm_eps":null,"close":164.3012},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":17.43,"pbr":2.02,"ttm_eps":null,"close":164.1532}],"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":"Alamo Group Inc","phase":"above-fold","symbol_resolved":true}