{"status":"ok","report":{"price_analysis":{"current":383.42,"change_1d":-3.1,"change_7d":-0.5,"change_30d":9.4,"high_30d":399.0,"low_30d":339.87,"position_in_range":74.0,"support":345.78,"resistance":393.09},"summary":"Affiliated Managers Group Inc(AMG)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 101.17억. 현재가 $383.05, 전일 대비 -3.2%, 30일 +9.4%. PER 11.9배 / ROE 7.0%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.9배입니다. ROE 7.0%입니다. 시가총액 101.17억. 매출 25.29억, 영업이익 7.60억.","grade":"C","comment":"PER 11.93배, ROE 7.04%","per":11.94,"pbr":2.85,"roe":7.04,"eps":32.1,"revenue":2528600000.0,"operating_income":760100000.0,"net_income":814772101.0,"market_cap":10126927382,"profit_margin":32.22,"roa":2.31,"operating_margin":30.06,"gross_margin":97.13,"debt_ratio":0.9445918829697715,"total_assets":9396100000.0,"total_equity":3089800000.0,"total_debt":3004000000.0,"dividend_yield":0.01,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 51.8로 중립 구간입니다. MACD(6.22)가 시그널선(5.76)을 상회합니다(골든크로스). 현재가가 SMA20(380)과 SMA60(369) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 364~396 (현재 위치 59%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 52","rsi_14":51.815793540411086,"macd":6.2218174595817,"macd_signal":5.755708604077818,"sma_20":380.2695,"sma_60":369.1311666666666,"bb_upper":396.4695536727506,"bb_lower":364.0694463272494,"atr_14":11.311642857142857},"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 11.93x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":43,"summary":"매출 +20.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":20.3,"unit":"%","percentile":75,"direction":"higher_better"},{"name":"영업이익 성장률","value":-74.9,"unit":"%","percentile":11,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.0%","metrics":[{"name":"ROE","value":7.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":30.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":32.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":64,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":51.8,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":9.4,"unit":"%","percentile":70,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.2x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.24,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.84,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":18.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.08,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.93x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +20.3%"},"profitability":{"grade":"C","reason":"ROE 7.0%"},"momentum":{"grade":"C","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":7.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":12.47,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.97,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.94,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":97.13,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":30.06,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":32.22,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 20% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.94,"current_pbr":2.85,"per_5y_high":10.97,"per_5y_low":7.69,"per_5y_avg":9.6,"per_percentile":100.0,"pbr_5y_high":1.99,"pbr_5y_low":1.04,"pbr_5y_avg":1.44,"pbr_percentile":100.0,"per_5y_median":9.75,"pbr_5y_median":1.29,"history":[{"quarter":"2024-Q2","per":7.69,"pbr":1.04},{"quarter":"2024-Q3","per":9.75,"pbr":1.19},{"quarter":"2024-Q4","per":9.98,"pbr":1.23},{"quarter":"2025-Q1","per":8.86,"pbr":1.17},{"quarter":"2025-Q2","per":8.97,"pbr":1.35},{"quarter":"2025-Q3","per":10.23,"pbr":1.58},{"quarter":"2025-Q4","per":10.97,"pbr":1.97},{"quarter":"2026-Q1","per":9.44,"pbr":1.99},{"quarter":"2026-Q2","per":10.54,"pbr":null},{"quarter":"현재","per":11.94,"pbr":2.85}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":156.1703,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":177.7432,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":184.8708,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":167.9951,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":196.7399,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":237.4631,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":287.122,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":275.598,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":338.3907,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"ASSET MANAGEMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":7.69,"eps":20.3097,"close":156.17,"source":"reported"},{"date":"2024-07","per":9.14,"eps":20.3097,"close":185.55,"source":"reported"},{"date":"2024-08","per":8.56,"eps":20.3097,"close":173.77,"source":"reported"},{"date":"2024-09","per":9.75,"eps":18.2316,"close":177.74,"source":"reported"},{"date":"2024-10","per":10.63,"eps":18.2316,"close":193.84,"source":"reported"},{"date":"2024-11","per":10.28,"eps":18.2316,"close":187.49,"source":"reported"},{"date":"2024-12","per":9.98,"eps":18.5278,"close":184.87,"source":"reported"},{"date":"2025-01","per":10.14,"eps":18.5278,"close":187.89,"source":"reported"},{"date":"2025-02","per":9.22,"eps":18.5278,"close":170.81,"source":"reported"},{"date":"2025-03","per":8.86,"eps":18.9659,"close":168.0,"source":"reported"},{"date":"2025-04","per":8.73,"eps":18.9659,"close":165.6,"source":"reported"},{"date":"2025-05","per":9.28,"eps":18.9659,"close":175.97,"source":"reported"},{"date":"2025-06","per":8.97,"eps":21.94,"close":196.74,"source":"reported"},{"date":"2025-07","per":9.53,"eps":21.94,"close":209.01,"source":"reported"},{"date":"2025-08","per":10.21,"eps":21.94,"close":223.91,"source":"reported"},{"date":"2025-09","per":10.23,"eps":23.22,"close":237.46,"source":"reported"},{"date":"2025-10","per":10.21,"eps":23.22,"close":237.0,"source":"reported"},{"date":"2025-11","per":11.53,"eps":23.22,"close":267.75,"source":"reported"},{"date":"2025-12","per":10.97,"eps":26.17,"close":287.12,"source":"reported"},{"date":"2026-01","per":11.92,"eps":26.17,"close":311.83,"source":"reported"},{"date":"2026-02","per":11.65,"eps":26.17,"close":304.96,"source":"reported"},{"date":"2026-03","per":9.44,"eps":29.2,"close":275.6,"source":"reported"},{"date":"2026-04","per":10.05,"eps":29.2,"close":293.5,"source":"reported"},{"date":"2026-05","per":10.33,"eps":29.2,"close":301.65,"source":"reported"},{"date":"2026-06","per":10.54,"eps":32.1,"close":338.39,"source":"reported"},{"date":"2026-07","per":11.42,"eps":32.1,"close":366.72,"source":"reported"},{"date":"2026-08","per":11.47,"eps":32.1,"close":368.19,"source":"reported"},{"date":"2026-09","per":11.39,"eps":32.1,"close":365.61,"source":"reported"},{"date":"2026-10","per":11.93,"eps":32.1,"close":383.05,"source":"reported"}],"trailing_per_history_meta":{"avg":10.14,"std":1.08,"upper_1sd":11.22,"lower_1sd":9.06,"current":11.93,"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":0.01,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 0%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":0.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":838.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.84,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.01,"summary":"배당수익률 0.01%","metrics":[{"name":"배당수익률","value":0.01,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"11.9배"},{"label":"PBR","value":"2.9배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"7.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:40:37.455426+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":13.65,"pbr":2.399,"roe":null,"dividend_yield":0.01,"eps":8.29,"revenue":655300000.0,"operating_income":209100000.0,"net_income":185900000.0,"market_cap":8528966000.0,"profit_margin":0.28368686097970397,"operating_margin":0.3190904929040134,"roa":null,"gross_margin":0.9713108499923699,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":13.33,"pbr":2.399,"roe":0.07035134409994175,"dividend_yield":0.01,"eps":8.23,"revenue":544900000.0,"operating_income":77400000.0,"net_income":217371583.0,"market_cap":8528966000.0,"profit_margin":0.39892013763993395,"operating_margin":0.14204441181868233,"roa":0.023134234735688212,"gross_margin":0.8102404110846027,"total_equity":3089800000.0,"total_assets":9396100000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.07731802989130435,"dividend_yield":null,"eps":9.48,"revenue":800400000.0,"operating_income":308500000.0,"net_income":250386708.0,"market_cap":null,"profit_margin":0.3128269715142429,"operating_margin":0.385432283858071,"roa":0.027194073028216435,"gross_margin":0.8333333333333334,"total_equity":3238400000.0,"total_assets":9207400000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04818861338756954,"dividend_yield":null,"eps":6.1,"revenue":528000000.0,"operating_income":165100000.0,"net_income":161113810.0,"market_cap":null,"profit_margin":0.30513979166666666,"operating_margin":0.31268939393939393,"roa":0.018045497412692367,"gross_margin":0.5198863636363636,"total_equity":3343400000.0,"total_assets":8928200000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.026028962237934973,"dividend_yield":null,"eps":5.39,"revenue":493200000.0,"operating_income":125000000.0,"net_income":84300000.0,"market_cap":null,"profit_margin":0.17092457420924576,"operating_margin":0.25344687753446876,"roa":0.009571279349652573,"gross_margin":0.4653284671532847,"total_equity":3238700000.0,"total_assets":8807600000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02270873847311963,"dividend_yield":null,"eps":5.2,"revenue":496600000.0,"operating_income":85500000.0,"net_income":72400000.0,"market_cap":null,"profit_margin":0.14579138139347564,"operating_margin":0.17217076117599678,"roa":0.00830837378501509,"gross_margin":0.536246476037052,"total_equity":3188200000.0,"total_assets":8714100000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04845604280632529,"dividend_yield":null,"eps":6.53,"revenue":524300000.0,"operating_income":175900000.0,"net_income":162100000.0,"market_cap":null,"profit_margin":0.3091741369444974,"operating_margin":0.33549494564180815,"roa":0.018355999954704504,"gross_margin":0.5445355712378409,"total_equity":3345300000.0,"total_assets":8830900000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.037270452009769924,"dividend_yield":null,"eps":4.82,"revenue":516400000.0,"operating_income":188000000.0,"net_income":123600000.0,"market_cap":null,"profit_margin":0.2393493415956623,"operating_margin":0.3640588690937258,"roa":0.013882960799730427,"gross_margin":0.5724244771494965,"total_equity":3316300000.0,"total_assets":8903000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.022816656158996067,"dividend_yield":null,"eps":2.415924702515692,"revenue":500300000.0,"operating_income":185200000.0,"net_income":76000000.0,"market_cap":null,"profit_margin":0.15190885468718768,"operating_margin":0.3701778932640416,"roa":0.008592425098925946,"gross_margin":0.5696582050769539,"total_equity":3330900000.0,"total_assets":8845000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.041724695003063896,"dividend_yield":null,"eps":4.76191474259014,"revenue":499900000.0,"operating_income":157500000.0,"net_income":149800000.0,"market_cap":null,"profit_margin":0.2996599319863973,"operating_margin":0.3150630126025205,"roa":0.016599073643153158,"gross_margin":0.5191038207641528,"total_equity":3590200000.0,"total_assets":9024600000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.05465592686529725,"dividend_yield":null,"eps":6.2337215021490415,"revenue":502600000.0,"operating_income":159500000.0,"net_income":196100000.0,"market_cap":null,"profit_margin":0.39017111022682055,"operating_margin":0.317349781138082,"roa":0.0216455472647799,"gross_margin":0.5135296458416235,"total_equity":3587900000.0,"total_assets":9059600000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.06208869814020029,"dividend_yield":null,"eps":6.898100795340857,"revenue":525200000.0,"operating_income":206800000.0,"net_income":217000000.0,"market_cap":null,"profit_margin":0.41317593297791316,"operating_margin":0.39375476009139376,"roa":0.02410147052290195,"gross_margin":0.5967250571210967,"total_equity":3495000000.0,"total_assets":9003600000.0}],"current_price":383.42,"change_pct":-3.06,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":142.71},{"date":"2016-10-25","close":141.77},{"date":"2016-10-26","close":140.98},{"date":"2016-10-27","close":138.92},{"date":"2016-10-28","close":137.84},{"date":"2016-10-31","close":132.66},{"date":"2016-11-01","close":134.34},{"date":"2016-11-02","close":131.57},{"date":"2016-11-03","close":132.86},{"date":"2016-11-04","close":132.29},{"date":"2016-11-07","close":133.03},{"date":"2016-11-08","close":131.75},{"date":"2016-11-09","close":139.32},{"date":"2016-11-10","close":147.73},{"date":"2016-11-11","close":144.33},{"date":"2016-11-14","close":143.44},{"date":"2016-11-15","close":142.78},{"date":"2016-11-16","close":142.93},{"date":"2016-11-17","close":142.6},{"date":"2016-11-18","close":140.63},{"date":"2016-11-21","close":143.55},{"date":"2016-11-22","close":145.38},{"date":"2016-11-23","close":147.2},{"date":"2016-11-25","close":148.59},{"date":"2016-11-28","close":146.43},{"date":"2016-11-29","close":145.0},{"date":"2016-11-30","close":148.1},{"date":"2016-12-01","close":148.44},{"date":"2016-12-02","close":147.08},{"date":"2016-12-05","close":149.99},{"date":"2016-12-06","close":153.6},{"date":"2016-12-07","close":157.81},{"date":"2016-12-08","close":161.38},{"date":"2016-12-09","close":161.11},{"date":"2016-12-12","close":158.38},{"date":"2016-12-13","close":160.73},{"date":"2016-12-14","close":154.82},{"date":"2016-12-15","close":151.39},{"date":"2016-12-16","close":148.49},{"date":"2016-12-19","close":146.25},{"date":"2016-12-20","close":146.98},{"date":"2016-12-21","close":147.3},{"date":"2016-12-22","close":145.88},{"date":"2016-12-23","close":143.98},{"date":"2016-12-27","close":145.05},{"date":"2016-12-28","close":143.67},{"date":"2016-12-29","close":143.93},{"date":"2016-12-30","close":145.3},{"date":"2017-01-03","close":145.79},{"date":"2017-01-04","close":149.41},{"date":"2017-01-05","close":147.58},{"date":"2017-01-06","close":147.25},{"date":"2017-01-09","close":143.43},{"date":"2017-01-10","close":143.27},{"date":"2017-01-11","close":145.22},{"date":"2017-01-12","close":143.58},{"date":"2017-01-13","close":143.53},{"date":"2017-01-17","close":141.39},{"date":"2017-01-18","close":142.03},{"date":"2017-01-19","close":141.34},{"date":"2017-01-20","close":143.49},{"date":"2017-01-23","close":142.86},{"date":"2017-01-24","close":144.86},{"date":"2017-01-25","close":145.7},{"date":"2017-01-26","close":144.47},{"date":"2017-01-27","close":144.45},{"date":"2017-01-30","close":151.32},{"date":"2017-01-31","close":152.36},{"date":"2017-02-01","close":156.58},{"date":"2017-02-02","close":154.96},{"date":"2017-02-03","close":158.13},{"date":"2017-02-06","close":157.65},{"date":"2017-02-07","close":160.54},{"date":"2017-02-08","close":161.49},{"date":"2017-02-09","close":163.86},{"date":"2017-02-10","close":167.62},{"date":"2017-02-13","close":167.32},{"date":"2017-02-14","close":167.68},{"date":"2017-02-15","close":170.33},{"date":"2017-02-16","close":167.9},{"date":"2017-02-17","close":168.42},{"date":"2017-02-21","close":170.91},{"date":"2017-02-22","close":169.42},{"date":"2017-02-23","close":169.26},{"date":"2017-02-24","close":168.03},{"date":"2017-02-27","close":168.96},{"date":"2017-02-28","close":167.93},{"date":"2017-03-01","close":169.31},{"date":"2017-03-02","close":168.2},{"date":"2017-03-03","close":168.75},{"date":"2017-03-06","close":167.19},{"date":"2017-03-07","close":166.56},{"date":"2017-03-08","close":166.35},{"date":"2017-03-09","close":165.3},{"date":"2017-03-10","close":163.9},{"date":"2017-03-13","close":163.8},{"date":"2017-03-14","close":164.29},{"date":"2017-03-15","close":165.86},{"date":"2017-03-16","close":166.0},{"date":"2017-03-17","close":162.81},{"date":"2017-03-20","close":162.03},{"date":"2017-03-21","close":159.29},{"date":"2017-03-22","close":159.22},{"date":"2017-03-23","close":158.89},{"date":"2017-03-24","close":158.86},{"date":"2017-03-27","close":159.0},{"date":"2017-03-28","close":163.7},{"date":"2017-03-29","close":162.87},{"date":"2017-03-30","close":163.94},{"date":"2017-03-31","close":163.94},{"date":"2017-04-03","close":162.97},{"date":"2017-04-04","close":160.09},{"date":"2017-04-05","close":159.2},{"date":"2017-04-06","close":160.63},{"date":"2017-04-07","close":160.81},{"date":"2017-04-10","close":161.19},{"date":"2017-04-11","close":162.62},{"date":"2017-04-12","close":162.25},{"date":"2017-04-13","close":161.28},{"date":"2017-04-17","close":163.94},{"date":"2017-04-18","close":161.79},{"date":"2017-04-19","close":162.77},{"date":"2017-04-20","close":164.58},{"date":"2017-04-21","close":163.31},{"date":"2017-04-24","close":166.45},{"date":"2017-04-25","close":166.12},{"date":"2017-04-26","close":165.93},{"date":"2017-04-27","close":165.67},{"date":"2017-04-28","close":165.59},{"date":"2017-05-01","close":155.84},{"date":"2017-05-02","close":154.79},{"date":"2017-05-03","close":155.31},{"date":"2017-05-04","close":155.43},{"date":"2017-05-05","close":154.71},{"date":"2017-05-08","close":154.04},{"date":"2017-05-09","close":154.0},{"date":"2017-05-10","close":154.04},{"date":"2017-05-11","close":152.42},{"date":"2017-05-12","close":153.58},{"date":"2017-05-15","close":154.75},{"date":"2017-05-16","close":154.55},{"date":"2017-05-17","close":151.08},{"date":"2017-05-18","close":149.51},{"date":"2017-05-19","close":152.69},{"date":"2017-05-22","close":153.98},{"date":"2017-05-23","close":152.66},{"date":"2017-05-24","close":152.5},{"date":"2017-05-25","close":154.0},{"date":"2017-05-26","close":153.92},{"date":"2017-05-30","close":153.02},{"date":"2017-05-31","close":153.85},{"date":"2017-06-01","close":160.34},{"date":"2017-06-02","close":161.0},{"date":"2017-06-05","close":161.99},{"date":"2017-06-06","close":159.85},{"date":"2017-06-07","close":160.51},{"date":"2017-06-08","close":159.77},{"date":"2017-06-09","close":162.49},{"date":"2017-06-12","close":162.15},{"date":"2017-06-13","close":161.85},{"date":"2017-06-14","close":163.25},{"date":"2017-06-15","close":163.0},{"date":"2017-06-16","close":164.25},{"date":"2017-06-19","close":166.37},{"date":"2017-06-20","close":165.62},{"date":"2017-06-21","close":161.86},{"date":"2017-06-22","close":162.05},{"date":"2017-06-23","close":161.27},{"date":"2017-06-26","close":162.36},{"date":"2017-06-27","close":162.71},{"date":"2017-06-28","close":165.94},{"date":"2017-06-29","close":165.01},{"date":"2017-06-30","close":165.86},{"date":"2017-07-03","close":168.32},{"date":"2017-07-05","close":170.29},{"date":"2017-07-06","close":166.18},{"date":"2017-07-07","close":169.87},{"date":"2017-07-10","close":172.71},{"date":"2017-07-11","close":171.65},{"date":"2017-07-12","close":174.03},{"date":"2017-07-13","close":175.15},{"date":"2017-07-14","close":175.53},{"date":"2017-07-17","close":176.3},{"date":"2017-07-18","close":176.99},{"date":"2017-07-19","close":176.99},{"date":"2017-07-20","close":177.91},{"date":"2017-07-21","close":178.35},{"date":"2017-07-24","close":179.05},{"date":"2017-07-25","close":181.46},{"date":"2017-07-26","close":181.59},{"date":"2017-07-27","close":178.84},{"date":"2017-07-28","close":178.65},{"date":"2017-07-31","close":185.83},{"date":"2017-08-01","close":185.98},{"date":"2017-08-02","close":180.67},{"date":"2017-08-03","close":180.18},{"date":"2017-08-04","close":180.64},{"date":"2017-08-07","close":180.63},{"date":"2017-08-08","close":181.56},{"date":"2017-08-09","close":180.53},{"date":"2017-08-10","close":175.42},{"date":"2017-08-11","close":175.23},{"date":"2017-08-14","close":178.39},{"date":"2017-08-15","close":178.9},{"date":"2017-08-16","close":178.39},{"date":"2017-08-17","close":173.0},{"date":"2017-08-18","close":172.84},{"date":"2017-08-21","close":172.05},{"date":"2017-08-22","close":175.4},{"date":"2017-08-23","close":174.19},{"date":"2017-08-24","close":174.73},{"date":"2017-08-25","close":174.88},{"date":"2017-08-28","close":173.99},{"date":"2017-08-29","close":173.88},{"date":"2017-08-30","close":174.04},{"date":"2017-08-31","close":176.69},{"date":"2017-09-01","close":177.11},{"date":"2017-09-05","close":174.41},{"date":"2017-09-06","close":172.99},{"date":"2017-09-07","close":172.69},{"date":"2017-09-08","close":173.31},{"date":"2017-09-11","close":177.25},{"date":"2017-09-12","close":178.83},{"date":"2017-09-13","close":177.25},{"date":"2017-09-14","close":178.57},{"date":"2017-09-15","close":179.87},{"date":"2017-09-18","close":182.61},{"date":"2017-09-19","close":182.4},{"date":"2017-09-20","close":183.16},{"date":"2017-09-21","close":184.18},{"date":"2017-09-22","close":184.97},{"date":"2017-09-25","close":186.79},{"date":"2017-09-26","close":185.79},{"date":"2017-09-27","close":188.45},{"date":"2017-09-28","close":189.39},{"date":"2017-09-29","close":189.83},{"date":"2017-10-02","close":192.6},{"date":"2017-10-03","close":192.87},{"date":"2017-10-04","close":195.08},{"date":"2017-10-05","close":195.22},{"date":"2017-10-06","close":194.62},{"date":"2017-10-09","close":194.12},{"date":"2017-10-10","close":195.22},{"date":"2017-10-11","close":194.56},{"date":"2017-10-12","close":193.76},{"date":"2017-10-13","close":193.55},{"date":"2017-10-16","close":195.3},{"date":"2017-10-17","close":193.79},{"date":"2017-10-18","close":195.46},{"date":"2017-10-19","close":195.72},{"date":"2017-10-20","close":197.54},{"date":"2017-10-23","close":195.85},{"date":"2017-10-24","close":195.59},{"date":"2017-10-25","close":189.13},{"date":"2017-10-26","close":190.99},{"date":"2017-10-27","close":190.68},{"date":"2017-10-30","close":185.5},{"date":"2017-10-31","close":186.5},{"date":"2017-11-01","close":186.11},{"date":"2017-11-02","close":185.34},{"date":"2017-11-03","close":185.35},{"date":"2017-11-06","close":186.06},{"date":"2017-11-07","close":185.54},{"date":"2017-11-08","close":185.95},{"date":"2017-11-09","close":185.11},{"date":"2017-11-10","close":184.36},{"date":"2017-11-13","close":182.86},{"date":"2017-11-14","close":183.15},{"date":"2017-11-15","close":184.77},{"date":"2017-11-16","close":185.49},{"date":"2017-11-17","close":186.09},{"date":"2017-11-20","close":186.68},{"date":"2017-11-21","close":190.33},{"date":"2017-11-22","close":189.99},{"date":"2017-11-24","close":190.37},{"date":"2017-11-27","close":192.68},{"date":"2017-11-28","close":196.63},{"date":"2017-11-29","close":198.63},{"date":"2017-11-30","close":198.67},{"date":"2017-12-01","close":197.85},{"date":"2017-12-04","close":197.36},{"date":"2017-12-05","close":197.01},{"date":"2017-12-06","close":197.99},{"date":"2017-12-07","close":198.21},{"date":"2017-12-08","close":200.43},{"date":"2017-12-11","close":198.0},{"date":"2017-12-12","close":196.75},{"date":"2017-12-13","close":195.72},{"date":"2017-12-14","close":194.19},{"date":"2017-12-15","close":198.64},{"date":"2017-12-18","close":201.37},{"date":"2017-12-19","close":202.2},{"date":"2017-12-20","close":202.59},{"date":"2017-12-21","close":201.88},{"date":"2017-12-22","close":204.2},{"date":"2017-12-26","close":204.06},{"date":"2017-12-27","close":204.67},{"date":"2017-12-28","close":206.51},{"date":"2017-12-29","close":205.25},{"date":"2018-01-02","close":197.4914},{"date":"2018-01-03","close":196.5965},{"date":"2018-01-04","close":193.1144},{"date":"2018-01-05","close":194.0189},{"date":"2018-01-08","close":195.05},{"date":"2018-01-09","close":194.7971},{"date":"2018-01-10","close":192.9587},{"date":"2018-01-11","close":195.2348},{"date":"2018-01-12","close":197.2579},{"date":"2018-01-16","close":197.4622},{"date":"2018-01-17","close":202.0046},{"date":"2018-01-18","close":199.7091},{"date":"2018-01-19","close":206.2066},{"date":"2018-01-22","close":208.1227},{"date":"2018-01-23","close":207.1014},{"date":"2018-01-24","close":205.6715},{"date":"2018-01-25","close":205.2339},{"date":"2018-01-26","close":209.8638},{"date":"2018-01-29","close":203.4928},{"date":"2018-01-30","close":197.6664},{"date":"2018-01-31","close":194.1746},{"date":"2018-02-01","close":196.2464},{"date":"2018-02-02","close":191.7234},{"date":"2018-02-05","close":183.3487},{"date":"2018-02-06","close":185.4886},{"date":"2018-02-07","close":183.0238},{"date":"2018-02-08","close":174.4899},{"date":"2018-02-09","close":175.5907},{"date":"2018-02-12","close":176.5162},{"date":"2018-02-13","close":177.2371},{"date":"2018-02-14","close":184.5631},{"date":"2018-02-15","close":185.3815},{"date":"2018-02-16","close":186.8428},{"date":"2018-02-20","close":182.4686},{"date":"2018-02-21","close":184.1539},{"date":"2018-02-22","close":182.0107},{"date":"2018-02-23","close":185.1087},{"date":"2018-02-26","close":189.8336},{"date":"2018-02-27","close":185.3425},{"date":"2018-02-28","close":184.4754},{"date":"2018-03-01","close":180.5884},{"date":"2018-03-02","close":182.6439},{"date":"2018-03-05","close":183.3064},{"date":"2018-03-06","close":186.8525},{"date":"2018-03-07","close":185.1963},{"date":"2018-03-08","close":186.5992},{"date":"2018-03-09","close":191.0513},{"date":"2018-03-12","close":189.7069},{"date":"2018-03-13","close":189.9212},{"date":"2018-03-14","close":188.4697},{"date":"2018-03-15","close":185.5471},{"date":"2018-03-16","close":187.437},{"date":"2018-03-19","close":185.7419},{"date":"2018-03-20","close":184.3683},{"date":"2018-03-21","close":187.3006},{"date":"2018-03-22","close":180.3935},{"date":"2018-03-23","close":176.2532},{"date":"2018-03-26","close":183.735},{"date":"2018-03-27","close":180.452},{"date":"2018-03-28","close":180.2279},{"date":"2018-03-29","close":184.6898},{"date":"2018-04-02","close":175.7758},{"date":"2018-04-03","close":176.7598},{"date":"2018-04-04","close":179.1855},{"date":"2018-04-05","close":177.3151},{"date":"2018-04-06","close":171.8887},{"date":"2018-04-09","close":170.1741},{"date":"2018-04-10","close":171.7328},{"date":"2018-04-11","close":166.4136},{"date":"2018-04-12","close":168.8395},{"date":"2018-04-13","close":164.8842},{"date":"2018-04-16","close":166.9398},{"date":"2018-04-17","close":168.4693},{"date":"2018-04-18","close":166.9593},{"date":"2018-04-19","close":168.1283},{"date":"2018-04-20","close":166.9593},{"date":"2018-04-23","close":166.4136},{"date":"2018-04-24","close":164.6017},{"date":"2018-04-25","close":164.6309},{"date":"2018-04-26","close":165.6927},{"date":"2018-04-27","close":165.6148},{"date":"2018-04-30","close":160.6074},{"date":"2018-05-01","close":159.8963},{"date":"2018-05-02","close":156.9347},{"date":"2018-05-03","close":155.941},{"date":"2018-05-04","close":157.5484},{"date":"2018-05-07","close":158.2596},{"date":"2018-05-08","close":159.0682},{"date":"2018-05-09","close":159.605},{"date":"2018-05-10","close":160.7469},{"date":"2018-05-11","close":160.8055},{"date":"2018-05-14","close":161.879},{"date":"2018-05-15","close":162.5622},{"date":"2018-05-16","close":163.3138},{"date":"2018-05-17","close":165.1877},{"date":"2018-05-18","close":163.6847},{"date":"2018-05-21","close":162.816},{"date":"2018-05-22","close":163.4114},{"date":"2018-05-23","close":161.0007},{"date":"2018-05-24","close":160.0247},{"date":"2018-05-25","close":159.4097},{"date":"2018-05-29","close":153.4562},{"date":"2018-05-30","close":156.999},{"date":"2018-05-31","close":155.4375},{"date":"2018-06-01","close":157.3601},{"date":"2018-06-04","close":158.3849},{"date":"2018-06-05","close":159.4001},{"date":"2018-06-06","close":162.8941},{"date":"2018-06-07","close":161.2056},{"date":"2018-06-08","close":161.0885},{"date":"2018-06-11","close":159.8294},{"date":"2018-06-12","close":158.2874},{"date":"2018-06-13","close":152.2557},{"date":"2018-06-14","close":151.7775},{"date":"2018-06-15","close":152.0703},{"date":"2018-06-18","close":149.3277},{"date":"2018-06-19","close":150.3037},{"date":"2018-06-20","close":149.0642},{"date":"2018-06-21","close":149.7474},{"date":"2018-06-22","close":150.9088},{"date":"2018-06-25","close":149.884},{"date":"2018-06-26","close":148.0785},{"date":"2018-06-27","close":146.2045},{"date":"2018-06-28","close":147.7954},{"date":"2018-06-29","close":145.1016},{"date":"2018-07-02","close":145.3261},{"date":"2018-07-03","close":143.6962},{"date":"2018-07-05","close":144.4673},{"date":"2018-07-06","close":144.5063},{"date":"2018-07-09","close":147.2781},{"date":"2018-07-10","close":148.7713},{"date":"2018-07-11","close":146.7121},{"date":"2018-07-12","close":145.5799},{"date":"2018-07-13","close":144.9162},{"date":"2018-07-16","close":145.0529},{"date":"2018-07-17","close":144.926},{"date":"2018-07-18","close":147.6198},{"date":"2018-07-19","close":145.7263},{"date":"2018-07-20","close":145.2676},{"date":"2018-07-23","close":146.5071},{"date":"2018-07-24","close":148.0394},{"date":"2018-07-25","close":147.2879},{"date":"2018-07-26","close":148.0687},{"date":"2018-07-27","close":147.4245},{"date":"2018-07-30","close":154.9104},{"date":"2018-07-31","close":156.1694},{"date":"2018-08-01","close":151.7677},{"date":"2018-08-02","close":151.9141},{"date":"2018-08-03","close":148.4102},{"date":"2018-08-06","close":149.8157},{"date":"2018-08-07","close":151.7872},{"date":"2018-08-08","close":148.3549},{"date":"2018-08-09","close":147.8463},{"date":"2018-08-10","close":144.8834},{"date":"2018-08-13","close":143.1623},{"date":"2018-08-14","close":143.3872},{"date":"2018-08-15","close":142.2137},{"date":"2018-08-16","close":143.0547},{"date":"2018-08-17","close":143.3481},{"date":"2018-08-20","close":144.7171},{"date":"2018-08-21","close":145.5777},{"date":"2018-08-22","close":145.3234},{"date":"2018-08-23","close":143.2503},{"date":"2018-08-24","close":144.2869},{"date":"2018-08-27","close":144.9029},{"date":"2018-08-28","close":143.7001},{"date":"2018-08-29","close":144.7856},{"date":"2018-08-30","close":142.7712},{"date":"2018-08-31","close":142.8591},{"date":"2018-09-04","close":141.6466},{"date":"2018-09-05","close":141.4315},{"date":"2018-09-06","close":140.6589},{"date":"2018-09-07","close":139.5539},{"date":"2018-09-10","close":139.8961},{"date":"2018-09-11","close":139.7984},{"date":"2018-09-12","close":139.0063},{"date":"2018-09-13","close":137.5883},{"date":"2018-09-14","close":139.7984},{"date":"2018-09-17","close":138.9084},{"date":"2018-09-18","close":138.9378},{"date":"2018-09-19","close":142.4191},{"date":"2018-09-20","close":142.781},{"date":"2018-09-21","close":144.3651},{"date":"2018-09-24","close":140.8154},{"date":"2018-09-25","close":137.4025},{"date":"2018-09-26","close":136.014},{"date":"2018-09-27","close":135.1436},{"date":"2018-09-28","close":133.6964},{"date":"2018-10-01","close":134.1364},{"date":"2018-10-02","close":133.8626},{"date":"2018-10-03","close":134.948},{"date":"2018-10-04","close":134.1657},{"date":"2018-10-05","close":131.7015},{"date":"2018-10-08","close":130.5965},{"date":"2018-10-09","close":128.3669},{"date":"2018-10-10","close":124.4358},{"date":"2018-10-11","close":120.4656},{"date":"2018-10-12","close":121.2968},{"date":"2018-10-15","close":121.9129},{"date":"2018-10-16","close":123.1548},{"date":"2018-10-17","close":124.4847},{"date":"2018-10-18","close":120.9545},{"date":"2018-10-19","close":120.5829},{"date":"2018-10-22","close":117.1994},{"date":"2018-10-23","close":115.3806},{"date":"2018-10-24","close":113.3368},{"date":"2018-10-25","close":115.7619},{"date":"2018-10-26","close":112.975},{"date":"2018-10-29","close":108.9559},{"date":"2018-10-30","close":112.6229},{"date":"2018-10-31","close":111.1463},{"date":"2018-11-01","close":115.6446},{"date":"2018-11-02","close":114.2462},{"date":"2018-11-05","close":112.2416},{"date":"2018-11-06","close":113.1021},{"date":"2018-11-07","close":115.3571},{"date":"2018-11-08","close":114.71},{"date":"2018-11-09","close":112.9845},{"date":"2018-11-12","close":110.3471},{"date":"2018-11-13","close":109.2},{"date":"2018-11-14","close":108.8961},{"date":"2018-11-15","close":111.0726},{"date":"2018-11-16","close":111.1412},{"date":"2018-11-19","close":107.9451},{"date":"2018-11-20","close":104.4646},{"date":"2018-11-21","close":107.2294},{"date":"2018-11-23","close":107.1411},{"date":"2018-11-26","close":110.2785},{"date":"2018-11-27","close":108.347},{"date":"2018-11-28","close":111.5629},{"date":"2018-11-29","close":109.3961},{"date":"2018-11-30","close":108.9451},{"date":"2018-12-03","close":109.1314},{"date":"2018-12-04","close":103.092},{"date":"2018-12-06","close":104.4743},{"date":"2018-12-07","close":101.0232},{"date":"2018-12-10","close":98.5134},{"date":"2018-12-11","close":97.4741},{"date":"2018-12-12","close":99.8958},{"date":"2018-12-13","close":96.4348},{"date":"2018-12-14","close":93.6406},{"date":"2018-12-17","close":93.5916},{"date":"2018-12-18","close":93.8465},{"date":"2018-12-19","close":90.3954},{"date":"2018-12-20","close":91.5131},{"date":"2018-12-21","close":90.6111},{"date":"2018-12-24","close":88.4738},{"date":"2018-12-26","close":93.1994},{"date":"2018-12-27","close":95.2486},{"date":"2018-12-28","close":94.1309},{"date":"2018-12-31","close":95.5329},{"date":"2019-01-02","close":96.3074},{"date":"2019-01-03","close":94.5426},{"date":"2019-01-04","close":98.68},{"date":"2019-01-07","close":100.5429},{"date":"2019-01-08","close":100.3663},{"date":"2019-01-09","close":101.4742},{"date":"2019-01-10","close":102.0331},{"date":"2019-01-11","close":100.1115},{"date":"2019-01-14","close":100.3565},{"date":"2019-01-15","close":101.9252},{"date":"2019-01-16","close":105.0528},{"date":"2019-01-17","close":104.9646},{"date":"2019-01-18","close":106.445},{"date":"2019-01-22","close":104.4939},{"date":"2019-01-23","close":104.4155},{"date":"2019-01-24","close":105.6411},{"date":"2019-01-25","close":107.4745},{"date":"2019-01-28","close":107.7196},{"date":"2019-01-29","close":104.6116},{"date":"2019-01-30","close":102.739},{"date":"2019-01-31","close":102.8959},{"date":"2019-02-01","close":102.9253},{"date":"2019-02-04","close":105.3077},{"date":"2019-02-05","close":107.8666},{"date":"2019-02-06","close":107.0039},{"date":"2019-02-07","close":106.4744},{"date":"2019-02-08","close":102.788},{"date":"2019-02-11","close":102.8272},{"date":"2019-02-12","close":104.092},{"date":"2019-02-13","close":104.6919},{"date":"2019-02-14","close":103.6789},{"date":"2019-02-15","close":107.1503},{"date":"2019-02-19","close":107.1897},{"date":"2019-02-20","close":108.1239},{"date":"2019-02-21","close":106.2161},{"date":"2019-02-22","close":107.3175},{"date":"2019-02-25","close":108.5074},{"date":"2019-02-26","close":108.6254},{"date":"2019-02-27","close":108.3304},{"date":"2019-02-28","close":107.7895},{"date":"2019-03-01","close":108.6943},{"date":"2019-03-04","close":108.4583},{"date":"2019-03-05","close":106.8848},{"date":"2019-03-06","close":104.7214},{"date":"2019-03-07","close":101.899},{"date":"2019-03-08","close":102.1055},{"date":"2019-03-11","close":104.7902},{"date":"2019-03-12","close":104.7902},{"date":"2019-03-13","close":105.4097},{"date":"2019-03-14","close":104.9869},{"date":"2019-03-15","close":107.5339},{"date":"2019-03-18","close":109.7367},{"date":"2019-03-19","close":108.4681},{"date":"2019-03-20","close":105.2229},{"date":"2019-03-21","close":103.4626},{"date":"2019-03-22","close":97.5131},{"date":"2019-03-25","close":97.5131},{"date":"2019-03-26","close":100.1683},{"date":"2019-03-27","close":101.9974},{"date":"2019-03-28","close":104.5542},{"date":"2019-03-29","close":105.3311},{"date":"2019-04-01","close":109.54},{"date":"2019-04-02","close":109.5203},{"date":"2019-04-03","close":111.5363},{"date":"2019-04-04","close":112.2148},{"date":"2019-04-05","close":113.6112},{"date":"2019-04-08","close":112.2049},{"date":"2019-04-09","close":108.1337},{"date":"2019-04-10","close":108.6746},{"date":"2019-04-11","close":108.6156},{"date":"2019-04-12","close":110.4742},{"date":"2019-04-15","close":109.1958},{"date":"2019-04-16","close":110.661},{"date":"2019-04-17","close":110.5234},{"date":"2019-04-18","close":111.7526},{"date":"2019-04-22","close":111.4674},{"date":"2019-04-23","close":112.5787},{"date":"2019-04-24","close":111.2904},{"date":"2019-04-25","close":110.2283},{"date":"2019-04-26","close":110.5922},{"date":"2019-04-29","close":111.0642},{"date":"2019-04-30","close":109.0778},{"date":"2019-05-01","close":107.6912},{"date":"2019-05-02","close":106.1964},{"date":"2019-05-03","close":108.9795},{"date":"2019-05-06","close":96.333},{"date":"2019-05-07","close":92.5273},{"date":"2019-05-08","close":92.4093},{"date":"2019-05-09","close":92.7633},{"date":"2019-05-10","close":92.8223},{"date":"2019-05-13","close":89.3313},{"date":"2019-05-14","close":89.823},{"date":"2019-05-15","close":90.0105},{"date":"2019-05-16","close":89.5664},{"date":"2019-05-17","close":87.7506},{"date":"2019-05-20","close":87.4644},{"date":"2019-05-21","close":88.8953},{"date":"2019-05-22","close":88.2341},{"date":"2019-05-23","close":87.0696},{"date":"2019-05-24","close":87.2374},{"date":"2019-05-28","close":85.698},{"date":"2019-05-29","close":86.073},{"date":"2019-05-30","close":84.9282},{"date":"2019-05-31","close":82.7177},{"date":"2019-06-03","close":83.2999},{"date":"2019-06-04","close":86.2506},{"date":"2019-06-05","close":86.9019},{"date":"2019-06-06","close":87.8394},{"date":"2019-06-07","close":88.1059},{"date":"2019-06-10","close":88.994},{"date":"2019-06-11","close":88.8263},{"date":"2019-06-12","close":88.0762},{"date":"2019-06-13","close":88.5796},{"date":"2019-06-14","close":87.1979},{"date":"2019-06-17","close":86.1815},{"date":"2019-06-18","close":86.4184},{"date":"2019-06-19","close":85.7868},{"date":"2019-06-20","close":87.4348},{"date":"2019-06-21","close":86.823},{"date":"2019-06-24","close":86.8822},{"date":"2019-06-25","close":87.346},{"date":"2019-06-26","close":88.9348},{"date":"2019-06-27","close":90.2079},{"date":"2019-06-28","close":90.9283},{"date":"2019-07-01","close":90.8098},{"date":"2019-07-02","close":88.9546},{"date":"2019-07-03","close":89.5368},{"date":"2019-07-05","close":89.8526},{"date":"2019-07-08","close":88.3427},{"date":"2019-07-09","close":89.2309},{"date":"2019-07-10","close":89.369},{"date":"2019-07-11","close":89.823},{"date":"2019-07-12","close":88.5796},{"date":"2019-07-15","close":87.8394},{"date":"2019-07-16","close":86.5565},{"date":"2019-07-17","close":84.2078},{"date":"2019-07-18","close":86.7637},{"date":"2019-07-19","close":87.2078},{"date":"2019-07-22","close":86.7934},{"date":"2019-07-23","close":88.8854},{"date":"2019-07-24","close":90.3756},{"date":"2019-07-25","close":88.1651},{"date":"2019-07-26","close":88.8657},{"date":"2019-07-29","close":85.5105},{"date":"2019-07-30","close":85.6388},{"date":"2019-07-31","close":84.6618},{"date":"2019-08-01","close":81.6519},{"date":"2019-08-02","close":80.0532},{"date":"2019-08-05","close":77.9512},{"date":"2019-08-06","close":80.1716},{"date":"2019-08-07","close":78.3684},{"date":"2019-08-08","close":80.3698},{"date":"2019-08-09","close":79.2799},{"date":"2019-08-12","close":78.8935},{"date":"2019-08-13","close":78.5171},{"date":"2019-08-14","close":76.0798},{"date":"2019-08-15","close":73.801},{"date":"2019-08-16","close":75.2376},{"date":"2019-08-19","close":76.0005},{"date":"2019-08-20","close":75.089},{"date":"2019-08-21","close":75.1782},{"date":"2019-08-22","close":75.8024},{"date":"2019-08-23","close":73.9497},{"date":"2019-08-26","close":74.3856},{"date":"2019-08-27","close":74.1478},{"date":"2019-08-28","close":74.3361},{"date":"2019-08-29","close":75.0791},{"date":"2019-08-30","close":75.9213},{"date":"2019-09-03","close":74.2766},{"date":"2019-09-04","close":75.3268},{"date":"2019-09-05","close":78.0117},{"date":"2019-09-06","close":77.9028},{"date":"2019-09-09","close":82.2819},{"date":"2019-09-10","close":85.5811},{"date":"2019-09-11","close":87.414},{"date":"2019-09-12","close":87.3942},{"date":"2019-09-13","close":87.8499},{"date":"2019-09-16","close":87.5824},{"date":"2019-09-17","close":86.1954},{"date":"2019-09-18","close":86.0071},{"date":"2019-09-19","close":85.1551},{"date":"2019-09-20","close":84.8579},{"date":"2019-09-23","close":84.5309},{"date":"2019-09-24","close":82.48},{"date":"2019-09-25","close":83.2925},{"date":"2019-09-26","close":82.2026},{"date":"2019-09-27","close":82.1729},{"date":"2019-09-30","close":82.5791},{"date":"2019-10-01","close":78.9332},{"date":"2019-10-02","close":75.5151},{"date":"2019-10-03","close":74.8512},{"date":"2019-10-04","close":75.7628},{"date":"2019-10-07","close":74.1379},{"date":"2019-10-08","close":71.1359},{"date":"2019-10-09","close":71.5818},{"date":"2019-10-10","close":72.3843},{"date":"2019-10-11","close":75.2674},{"date":"2019-10-14","close":74.5937},{"date":"2019-10-15","close":75.4259},{"date":"2019-10-16","close":74.9107},{"date":"2019-10-17","close":74.0091},{"date":"2019-10-18","close":73.8902},{"date":"2019-10-21","close":74.772},{"date":"2019-10-22","close":74.9206},{"date":"2019-10-23","close":76.3275},{"date":"2019-10-24","close":76.1888},{"date":"2019-10-25","close":76.6247},{"date":"2019-10-28","close":80.7462},{"date":"2019-10-29","close":83.2825},{"date":"2019-10-30","close":79.9833},{"date":"2019-10-31","close":79.1412},{"date":"2019-11-01","close":81.3902},{"date":"2019-11-04","close":85.3037},{"date":"2019-11-05","close":86.3638},{"date":"2019-11-06","close":85.2898},{"date":"2019-11-07","close":86.5627},{"date":"2019-11-08","close":86.3737},{"date":"2019-11-11","close":86.5328},{"date":"2019-11-12","close":85.797},{"date":"2019-11-13","close":84.2159},{"date":"2019-11-14","close":83.7883},{"date":"2019-11-15","close":84.5242},{"date":"2019-11-18","close":84.554},{"date":"2019-11-19","close":84.4148},{"date":"2019-11-20","close":83.5298},{"date":"2019-11-21","close":83.5596},{"date":"2019-11-22","close":83.9374},{"date":"2019-11-25","close":86.0655},{"date":"2019-11-26","close":85.1705},{"date":"2019-11-27","close":85.4688},{"date":"2019-11-29","close":84.8921},{"date":"2019-12-02","close":83.0325},{"date":"2019-12-03","close":81.3222},{"date":"2019-12-04","close":82.3364},{"date":"2019-12-05","close":83.1121},{"date":"2019-12-06","close":84.9517},{"date":"2019-12-09","close":83.7883},{"date":"2019-12-10","close":82.3762},{"date":"2019-12-11","close":83.3209},{"date":"2019-12-12","close":86.4533},{"date":"2019-12-13","close":84.6335},{"date":"2019-12-16","close":85.618},{"date":"2019-12-17","close":85.439},{"date":"2019-12-18","close":86.0555},{"date":"2019-12-19","close":86.2047},{"date":"2019-12-20","close":84.0269},{"date":"2019-12-23","close":85.2501},{"date":"2019-12-24","close":84.4744},{"date":"2019-12-26","close":84.2656},{"date":"2019-12-27","close":84.4744},{"date":"2019-12-30","close":84.0269},{"date":"2019-12-31","close":84.2656},{"date":"2020-01-02","close":83.5198},{"date":"2020-01-03","close":82.4856},{"date":"2020-01-06","close":82.8635},{"date":"2020-01-07","close":81.9288},{"date":"2020-01-08","close":82.068},{"date":"2020-01-09","close":82.4658},{"date":"2020-01-10","close":82.4658},{"date":"2020-01-13","close":84.0767},{"date":"2020-01-14","close":84.3054},{"date":"2020-01-15","close":84.2159},{"date":"2020-01-16","close":85.8964},{"date":"2020-01-17","close":85.1606},{"date":"2020-01-21","close":84.902},{"date":"2020-01-22","close":85.5583},{"date":"2020-01-23","close":84.9915},{"date":"2020-01-24","close":82.4459},{"date":"2020-01-27","close":79.3532},{"date":"2020-01-28","close":78.7367},{"date":"2020-01-29","close":79.035},{"date":"2020-01-30","close":79.8604},{"date":"2020-01-31","close":79.403},{"date":"2020-02-03","close":79.8008},{"date":"2020-02-04","close":81.6106},{"date":"2020-02-05","close":84.0568},{"date":"2020-02-06","close":82.764},{"date":"2020-02-07","close":81.0636},{"date":"2020-02-10","close":81.8393},{"date":"2020-02-11","close":82.5453},{"date":"2020-02-12","close":83.5635},{"date":"2020-02-13","close":82.3856},{"date":"2020-02-14","close":82.7549},{"date":"2020-02-18","close":83.1243},{"date":"2020-02-19","close":86.5583},{"date":"2020-02-20","close":87.9458},{"date":"2020-02-21","close":88.6246},{"date":"2020-02-24","close":85.1308},{"date":"2020-02-25","close":82.1859},{"date":"2020-02-26","close":81.537},{"date":"2020-02-27","close":80.1395},{"date":"2020-02-28","close":75.0883},{"date":"2020-03-02","close":78.2229},{"date":"2020-03-03","close":73.6808},{"date":"2020-03-04","close":75.288},{"date":"2020-03-05","close":70.5763},{"date":"2020-03-06","close":70.3667},{"date":"2020-03-09","close":62.3407},{"date":"2020-03-10","close":66.743},{"date":"2020-03-11","close":61.3924},{"date":"2020-03-12","close":50.2918},{"date":"2020-03-13","close":57.0699},{"date":"2020-03-16","close":52.478},{"date":"2020-03-17","close":59.4358},{"date":"2020-03-18","close":58.8269},{"date":"2020-03-19","close":55.2332},{"date":"2020-03-20","close":48.6847},{"date":"2020-03-23","close":45.071},{"date":"2020-03-24","close":49.5032},{"date":"2020-03-25","close":51.2601},{"date":"2020-03-26","close":56.7405},{"date":"2020-03-27","close":56.2614},{"date":"2020-03-30","close":60.3242},{"date":"2020-03-31","close":59.0365},{"date":"2020-04-01","close":56.0517},{"date":"2020-04-02","close":56.6207},{"date":"2020-04-03","close":55.2631},{"date":"2020-04-06","close":61.5321},{"date":"2020-04-07","close":62.4405},{"date":"2020-04-08","close":65.026},{"date":"2020-04-09","close":66.4834},{"date":"2020-04-13","close":62.7899},{"date":"2020-04-14","close":63.1393},{"date":"2020-04-15","close":59.8251},{"date":"2020-04-16","close":59.7852},{"date":"2020-04-17","close":62.8398},{"date":"2020-04-20","close":61.4223},{"date":"2020-04-21","close":60.8932},{"date":"2020-04-22","close":61.1428},{"date":"2020-04-23","close":60.3043},{"date":"2020-04-24","close":60.1845},{"date":"2020-04-27","close":66.6032},{"date":"2020-04-28","close":68.0008},{"date":"2020-04-29","close":70.2069},{"date":"2020-04-30","close":69.8376},{"date":"2020-05-01","close":64.8563},{"date":"2020-05-04","close":65.7248},{"date":"2020-05-05","close":64.7964},{"date":"2020-05-06","close":62.56},{"date":"2020-05-07","close":64.1874},{"date":"2020-05-08","close":66.1742},{"date":"2020-05-11","close":66.0943},{"date":"2020-05-12","close":60.8627},{"date":"2020-05-13","close":59.7245},{"date":"2020-05-14","close":62.0708},{"date":"2020-05-15","close":62.4302},{"date":"2020-05-18","close":66.4937},{"date":"2020-05-19","close":64.9861},{"date":"2020-05-20","close":65.8248},{"date":"2020-05-21","close":66.5636},{"date":"2020-05-22","close":64.3571},{"date":"2020-05-26","close":69.8783},{"date":"2020-05-27","close":72.3344},{"date":"2020-05-28","close":68.78},{"date":"2020-05-29","close":66.5137},{"date":"2020-06-01","close":68.171},{"date":"2020-06-02","close":69.6087},{"date":"2020-06-03","close":74.3711},{"date":"2020-06-04","close":76.2781},{"date":"2020-06-05","close":78.0152},{"date":"2020-06-08","close":81.5895},{"date":"2020-06-09","close":80.8408},{"date":"2020-06-10","close":76.5776},{"date":"2020-06-11","close":70.1479},{"date":"2020-06-12","close":72.6838},{"date":"2020-06-15","close":73.3627},{"date":"2020-06-16","close":74.4709},{"date":"2020-06-17","close":74.2313},{"date":"2020-06-18","close":74.5907},{"date":"2020-06-19","close":75.1099},{"date":"2020-06-22","close":74.7405},{"date":"2020-06-23","close":74.8903},{"date":"2020-06-24","close":72.9134},{"date":"2020-06-25","close":74.8004},{"date":"2020-06-26","close":71.2361},{"date":"2020-06-29","close":72.2345},{"date":"2020-06-30","close":74.441},{"date":"2020-07-01","close":71.1363},{"date":"2020-07-02","close":72.7038},{"date":"2020-07-06","close":74.0716},{"date":"2020-07-07","close":72.4042},{"date":"2020-07-08","close":72.7836},{"date":"2020-07-09","close":68.9797},{"date":"2020-07-10","close":72.0448},{"date":"2020-07-13","close":72.2545},{"date":"2020-07-14","close":70.3076},{"date":"2020-07-15","close":72.8136},{"date":"2020-07-16","close":71.955},{"date":"2020-07-17","close":70.8867},{"date":"2020-07-20","close":69.8583},{"date":"2020-07-21","close":73.0332},{"date":"2020-07-22","close":71.8751},{"date":"2020-07-23","close":72.1846},{"date":"2020-07-24","close":70.1179},{"date":"2020-07-27","close":71.4058},{"date":"2020-07-28","close":69.5188},{"date":"2020-07-29","close":69.5987},{"date":"2020-07-30","close":68.3108},{"date":"2020-07-31","close":68.6802},{"date":"2020-08-03","close":68.181},{"date":"2020-08-04","close":68.0013},{"date":"2020-08-05","close":70.6274},{"date":"2020-08-06","close":69.8386},{"date":"2020-08-07","close":72.0354},{"date":"2020-08-10","close":73.1438},{"date":"2020-08-11","close":74.0026},{"date":"2020-08-12","close":72.9741},{"date":"2020-08-13","close":72.2451},{"date":"2020-08-14","close":72.8343},{"date":"2020-08-17","close":72.4748},{"date":"2020-08-18","close":72.6246},{"date":"2020-08-19","close":71.4862},{"date":"2020-08-20","close":69.3992},{"date":"2020-08-21","close":68.4906},{"date":"2020-08-24","close":70.8971},{"date":"2020-08-25","close":70.927},{"date":"2020-08-26","close":70.2081},{"date":"2020-08-27","close":71.0069},{"date":"2020-08-28","close":70.4977},{"date":"2020-08-31","close":68.5505},{"date":"2020-09-01","close":68.1011},{"date":"2020-09-02","close":70.957},{"date":"2020-09-03","close":70.6274},{"date":"2020-09-04","close":70.7074},{"date":"2020-09-08","close":68.0412},{"date":"2020-09-09","close":68.4207},{"date":"2020-09-10","close":65.8844},{"date":"2020-09-11","close":66.4236},{"date":"2020-09-14","close":65.8744},{"date":"2020-09-15","close":65.1953},{"date":"2020-09-16","close":67.6917},{"date":"2020-09-17","close":68.5904},{"date":"2020-09-18","close":67.6418},{"date":"2020-09-21","close":65.0555},{"date":"2020-09-22","close":64.6461},{"date":"2020-09-23","close":63.2881},{"date":"2020-09-24","close":63.5877},{"date":"2020-09-25","close":64.6362},{"date":"2020-09-28","close":67.9514},{"date":"2020-09-29","close":67.9114},{"date":"2020-09-30","close":68.2809},{"date":"2020-10-01","close":67.3722},{"date":"2020-10-02","close":68.9998},{"date":"2020-10-05","close":71.0369},{"date":"2020-10-06","close":71.5062},{"date":"2020-10-07","close":72.9141},{"date":"2020-10-08","close":76.1395},{"date":"2020-10-09","close":76.2992},{"date":"2020-10-12","close":76.8784},{"date":"2020-10-13","close":76.7086},{"date":"2020-10-14","close":78.2065},{"date":"2020-10-15","close":79.7642},{"date":"2020-10-16","close":78.2065},{"date":"2020-10-19","close":77.3677},{"date":"2020-10-20","close":78.8356},{"date":"2020-10-21","close":78.1665},{"date":"2020-10-22","close":78.9354},{"date":"2020-10-23","close":79.2849},{"date":"2020-10-26","close":78.6558},{"date":"2020-10-27","close":76.7785},{"date":"2020-10-28","close":74.0026},{"date":"2020-10-29","close":74.402},{"date":"2020-10-30","close":75.2608},{"date":"2020-11-02","close":76.3991},{"date":"2020-11-03","close":78.5959},{"date":"2020-11-04","close":77.8169},{"date":"2020-11-05","close":80.9827},{"date":"2020-11-06","close":79.3349},{"date":"2020-11-09","close":83.799},{"date":"2020-11-10","close":85.3869},{"date":"2020-11-11","close":84.9675},{"date":"2020-11-12","close":84.4382},{"date":"2020-11-13","close":86.4555},{"date":"2020-11-16","close":88.6825},{"date":"2020-11-17","close":88.8323},{"date":"2020-11-18","close":86.5254},{"date":"2020-11-19","close":85.5667},{"date":"2020-11-20","close":84.9675},{"date":"2020-11-23","close":86.8549},{"date":"2020-11-24","close":91.2791},{"date":"2020-11-25","close":90.6699},{"date":"2020-11-27","close":91.0094},{"date":"2020-11-30","close":87.0048},{"date":"2020-12-01","close":88.6226},{"date":"2020-12-02","close":89.9409},{"date":"2020-12-03","close":93.1267},{"date":"2020-12-04","close":95.1939},{"date":"2020-12-07","close":95.3737},{"date":"2020-12-08","close":97.5508},{"date":"2020-12-09","close":98.1899},{"date":"2020-12-10","close":98.18},{"date":"2020-12-11","close":97.0515},{"date":"2020-12-14","close":96.2725},{"date":"2020-12-15","close":98.14},{"date":"2020-12-16","close":99.0688},{"date":"2020-12-17","close":99.9376},{"date":"2020-12-18","close":100.0675},{"date":"2020-12-21","close":101.0861},{"date":"2020-12-22","close":99.2785},{"date":"2020-12-23","close":101.4656},{"date":"2020-12-24","close":101.6054},{"date":"2020-12-28","close":101.4357},{"date":"2020-12-29","close":100.427},{"date":"2020-12-30","close":100.8065},{"date":"2020-12-31","close":101.5655},{"date":"2021-01-04","close":98.9789},{"date":"2021-01-05","close":100.7765},{"date":"2021-01-06","close":104.8212},{"date":"2021-01-07","close":105.6201},{"date":"2021-01-08","close":106.1095},{"date":"2021-01-11","close":107.0282},{"date":"2021-01-12","close":108.6461},{"date":"2021-01-13","close":108.8558},{"date":"2021-01-14","close":110.7633},{"date":"2021-01-15","close":110.1741},{"date":"2021-01-19","close":111.9517},{"date":"2021-01-20","close":113.4497},{"date":"2021-01-21","close":112.4611},{"date":"2021-01-22","close":112.9604},{"date":"2021-01-25","close":113.5296},{"date":"2021-01-26","close":115.4471},{"date":"2021-01-27","close":115.1375},{"date":"2021-01-28","close":113.7094},{"date":"2021-01-29","close":110.0443},{"date":"2021-02-01","close":113.3498},{"date":"2021-02-02","close":111.8419},{"date":"2021-02-03","close":112.1614},{"date":"2021-02-04","close":112.7906},{"date":"2021-02-05","close":112.2613},{"date":"2021-02-08","close":131.9253},{"date":"2021-02-09","close":141.932},{"date":"2021-02-10","close":144.179},{"date":"2021-02-11","close":144.978},{"date":"2021-02-12","close":147.7043},{"date":"2021-02-16","close":145.8169},{"date":"2021-02-17","close":144.1989},{"date":"2021-02-18","close":138.4961},{"date":"2021-02-19","close":142.2713},{"date":"2021-02-22","close":142.8806},{"date":"2021-02-23","close":143.0503},{"date":"2021-02-24","close":147.4149},{"date":"2021-02-25","close":142.3212},{"date":"2021-02-26","close":139.7944},{"date":"2021-03-01","close":142.2214},{"date":"2021-03-02","close":139.325},{"date":"2021-03-03","close":137.0479},{"date":"2021-03-04","close":134.8706},{"date":"2021-03-05","close":139.1352},{"date":"2021-03-08","close":138.7757},{"date":"2021-03-09","close":137.3376},{"date":"2021-03-10","close":140.7133},{"date":"2021-03-11","close":144.928},{"date":"2021-03-12","close":145.1677},{"date":"2021-03-15","close":149.2726},{"date":"2021-03-16","close":147.5547},{"date":"2021-03-17","close":149.702},{"date":"2021-03-18","close":146.7857},{"date":"2021-03-19","close":148.933},{"date":"2021-03-22","close":148.6333},{"date":"2021-03-23","close":144.8481},{"date":"2021-03-24","close":144.9779},{"date":"2021-03-25","close":148.2039},{"date":"2021-03-26","close":151.8692},{"date":"2021-03-29","close":146.8656},{"date":"2021-03-30","close":148.7931},{"date":"2021-03-31","close":148.8431},{"date":"2021-04-01","close":152.099},{"date":"2021-04-05","close":154.2163},{"date":"2021-04-06","close":154.486},{"date":"2021-04-07","close":153.6171},{"date":"2021-04-08","close":153.9466},{"date":"2021-04-09","close":155.4348},{"date":"2021-04-12","close":158.431},{"date":"2021-04-13","close":154.6658},{"date":"2021-04-14","close":156.5833},{"date":"2021-04-15","close":157.6121},{"date":"2021-04-16","close":157.3025},{"date":"2021-04-19","close":156.7231},{"date":"2021-04-20","close":154.6558},{"date":"2021-04-21","close":157.8717},{"date":"2021-04-22","close":155.4447},{"date":"2021-04-23","close":157.9416},{"date":"2021-04-26","close":157.8917},{"date":"2021-04-27","close":160.7481},{"date":"2021-04-28","close":159.2999},{"date":"2021-04-29","close":163.7743},{"date":"2021-04-30","close":160.9678},{"date":"2021-05-03","close":161.2075},{"date":"2021-05-04","close":162.7956},{"date":"2021-05-05","close":168.3685},{"date":"2021-05-06","close":174.6407},{"date":"2021-05-07","close":173.3423},{"date":"2021-05-10","close":173.9515},{"date":"2021-05-11","close":169.3772},{"date":"2021-05-12","close":158.6801},{"date":"2021-05-13","close":161.5366},{"date":"2021-05-14","close":164.2035},{"date":"2021-05-17","close":160.6077},{"date":"2021-05-18","close":158.8799},{"date":"2021-05-19","close":155.7736},{"date":"2021-05-20","close":155.6237},{"date":"2021-05-21","close":157.5514},{"date":"2021-05-24","close":157.3616},{"date":"2021-05-25","close":157.8111},{"date":"2021-05-26","close":160.3681},{"date":"2021-05-27","close":165.7316},{"date":"2021-05-28","close":163.8039},{"date":"2021-06-01","close":164.7928},{"date":"2021-06-02","close":166.1012},{"date":"2021-06-03","close":165.3721},{"date":"2021-06-04","close":164.7129},{"date":"2021-06-07","close":161.8862},{"date":"2021-06-08","close":163.2446},{"date":"2021-06-09","close":160.6677},{"date":"2021-06-10","close":159.5291},{"date":"2021-06-11","close":161.247},{"date":"2021-06-14","close":160.438},{"date":"2021-06-15","close":160.9473},{"date":"2021-06-16","close":159.5989},{"date":"2021-06-17","close":154.6849},{"date":"2021-06-18","close":148.4223},{"date":"2021-06-21","close":153.6561},{"date":"2021-06-22","close":151.8982},{"date":"2021-06-23","close":152.3776},{"date":"2021-06-24","close":153.8459},{"date":"2021-06-25","close":156.8323},{"date":"2021-06-28","close":153.4963},{"date":"2021-06-29","close":154.0556},{"date":"2021-06-30","close":154.0257},{"date":"2021-07-01","close":156.2031},{"date":"2021-07-02","close":155.7536},{"date":"2021-07-06","close":166.6006},{"date":"2021-07-07","close":175.4999},{"date":"2021-07-08","close":170.3561},{"date":"2021-07-09","close":176.5687},{"date":"2021-07-12","close":179.655},{"date":"2021-07-13","close":174.1216},{"date":"2021-07-14","close":168.9677},{"date":"2021-07-15","close":168.5482},{"date":"2021-07-16","close":166.1411},{"date":"2021-07-19","close":161.0772},{"date":"2021-07-20","close":166.4208},{"date":"2021-07-21","close":169.7968},{"date":"2021-07-22","close":165.6817},{"date":"2021-07-23","close":167.0201},{"date":"2021-07-26","close":169.2175},{"date":"2021-07-27","close":167.3997},{"date":"2021-07-28","close":155.6437},{"date":"2021-07-29","close":158.6401},{"date":"2021-07-30","close":158.2506},{"date":"2021-08-02","close":159.6789},{"date":"2021-08-03","close":162.076},{"date":"2021-08-04","close":160.7576},{"date":"2021-08-05","close":164.9028},{"date":"2021-08-06","close":164.4235},{"date":"2021-08-09","close":164.5932},{"date":"2021-08-10","close":166.8207},{"date":"2021-08-11","close":169.8872},{"date":"2021-08-12","close":170.2868},{"date":"2021-08-13","close":169.0082},{"date":"2021-08-16","close":168.5088},{"date":"2021-08-17","close":164.2536},{"date":"2021-08-18","close":161.9163},{"date":"2021-08-19","close":158.3104},{"date":"2021-08-20","close":161.0273},{"date":"2021-08-23","close":162.6454},{"date":"2021-08-24","close":165.3324},{"date":"2021-08-25","close":169.6375},{"date":"2021-08-26","close":168.1992},{"date":"2021-08-27","close":174.1124},{"date":"2021-08-30","close":171.1658},{"date":"2021-08-31","close":169.9172},{"date":"2021-09-01","close":167.1803},{"date":"2021-09-02","close":166.7808},{"date":"2021-09-03","close":166.511},{"date":"2021-09-07","close":162.2259},{"date":"2021-09-08","close":162.7354},{"date":"2021-09-09","close":162.8951},{"date":"2021-09-10","close":160.338},{"date":"2021-09-13","close":160.5278},{"date":"2021-09-14","close":157.5912},{"date":"2021-09-15","close":161.7565},{"date":"2021-09-16","close":159.539},{"date":"2021-09-17","close":160.2382},{"date":"2021-09-20","close":149.4704},{"date":"2021-09-21","close":146.9633},{"date":"2021-09-22","close":150.0098},{"date":"2021-09-23","close":155.3937},{"date":"2021-09-24","close":156.2328},{"date":"2021-09-27","close":158.5901},{"date":"2021-09-28","close":153.2061},{"date":"2021-09-29","close":153.1961},{"date":"2021-09-30","close":150.9187},{"date":"2021-10-01","close":153.1063},{"date":"2021-10-04","close":149.4005},{"date":"2021-10-05","close":152.2872},{"date":"2021-10-06","close":151.2084},{"date":"2021-10-07","close":152.9265},{"date":"2021-10-08","close":152.8066},{"date":"2021-10-11","close":149.82},{"date":"2021-10-12","close":147.6525},{"date":"2021-10-13","close":151.7578},{"date":"2021-10-14","close":158.6799},{"date":"2021-10-15","close":159.8586},{"date":"2021-10-18","close":159.1494},{"date":"2021-10-19","close":161.1172},{"date":"2021-10-20","close":163.9839},{"date":"2021-10-21","close":164.5732},{"date":"2021-10-22","close":165.4822},{"date":"2021-10-25","close":166.6009},{"date":"2021-10-26","close":164.7531},{"date":"2021-10-27","close":159.7287},{"date":"2021-10-28","close":167.3401},{"date":"2021-10-29","close":167.6897},{"date":"2021-11-01","close":185.6294},{"date":"2021-11-02","close":187.9367},{"date":"2021-11-03","close":190.1243},{"date":"2021-11-04","close":185.6593},{"date":"2021-11-05","close":185.8291},{"date":"2021-11-08","close":184.9202},{"date":"2021-11-09","close":185.4396},{"date":"2021-11-10","close":180.7747},{"date":"2021-11-11","close":182.6127},{"date":"2021-11-12","close":184.7403},{"date":"2021-11-15","close":183.0822},{"date":"2021-11-16","close":180.1753},{"date":"2021-11-17","close":176.9987},{"date":"2021-11-18","close":176.1097},{"date":"2021-11-19","close":174.0319},{"date":"2021-11-22","close":174.0719},{"date":"2021-11-23","close":177.7079},{"date":"2021-11-24","close":175.9499},{"date":"2021-11-26","close":170.0063},{"date":"2021-11-29","close":174.871},{"date":"2021-11-30","close":169.9464},{"date":"2021-12-01","close":167.2393},{"date":"2021-12-02","close":170.9852},{"date":"2021-12-03","close":165.8008},{"date":"2021-12-06","close":165.621},{"date":"2021-12-07","close":171.3748},{"date":"2021-12-08","close":171.3348},{"date":"2021-12-09","close":167.489},{"date":"2021-12-10","close":165.2415},{"date":"2021-12-13","close":161.4955},{"date":"2021-12-14","close":160.996},{"date":"2021-12-15","close":162.844},{"date":"2021-12-16","close":164.702},{"date":"2021-12-17","close":160.3667},{"date":"2021-12-20","close":154.1833},{"date":"2021-12-21","close":157.3},{"date":"2021-12-22","close":159.5076},{"date":"2021-12-23","close":160.6164},{"date":"2021-12-27","close":166.6099},{"date":"2021-12-28","close":165.9107},{"date":"2021-12-29","close":165.4013},{"date":"2021-12-30","close":164.6521},{"date":"2021-12-31","close":164.3324},{"date":"2022-01-03","close":162.2047},{"date":"2022-01-04","close":166.6499},{"date":"2022-01-05","close":160.1769},{"date":"2022-01-06","close":161.6953},{"date":"2022-01-07","close":163.8329},{"date":"2022-01-10","close":160.3467},{"date":"2022-01-11","close":164.8418},{"date":"2022-01-12","close":161.4355},{"date":"2022-01-13","close":157.9393},{"date":"2022-01-14","close":156.3311},{"date":"2022-01-18","close":152.3753},{"date":"2022-01-19","close":148.2298},{"date":"2022-01-20","close":146.9712},{"date":"2022-01-21","close":140.4482},{"date":"2022-01-24","close":138.85},{"date":"2022-01-25","close":140.0886},{"date":"2022-01-26","close":140.7179},{"date":"2022-01-27","close":138.2906},{"date":"2022-01-28","close":140.4982},{"date":"2022-01-31","close":146.0522},{"date":"2022-02-01","close":147.7503},{"date":"2022-02-02","close":148.5395},{"date":"2022-02-03","close":143.9744},{"date":"2022-02-04","close":146.4517},{"date":"2022-02-07","close":145.9622},{"date":"2022-02-08","close":147.0811},{"date":"2022-02-09","close":147.9501},{"date":"2022-02-10","close":146.4617},{"date":"2022-02-11","close":142.3262},{"date":"2022-02-14","close":140.7879},{"date":"2022-02-15","close":144.6737},{"date":"2022-02-16","close":147.5008},{"date":"2022-02-17","close":141.1572},{"date":"2022-02-18","close":141.397},{"date":"2022-02-22","close":137.5009},{"date":"2022-02-23","close":134.444},{"date":"2022-02-24","close":136.6718},{"date":"2022-02-25","close":141.6167},{"date":"2022-02-28","close":138.2202},{"date":"2022-03-01","close":129.8087},{"date":"2022-03-02","close":136.0124},{"date":"2022-03-03","close":133.0254},{"date":"2022-03-04","close":129.0395},{"date":"2022-03-07","close":122.3562},{"date":"2022-03-08","close":122.9756},{"date":"2022-03-09","close":130.2882},{"date":"2022-03-10","close":127.8806},{"date":"2022-03-11","close":127.3312},{"date":"2022-03-14","close":127.9506},{"date":"2022-03-15","close":130.1283},{"date":"2022-03-16","close":141.1972},{"date":"2022-03-17","close":144.8035},{"date":"2022-03-18","close":142.5258},{"date":"2022-03-21","close":142.1062},{"date":"2022-03-22","close":143.385},{"date":"2022-03-23","close":139.5988},{"date":"2022-03-24","close":140.5179},{"date":"2022-03-25","close":143.0753},{"date":"2022-03-28","close":142.6757},{"date":"2022-03-29","close":146.5618},{"date":"2022-03-30","close":145.9224},{"date":"2022-03-31","close":140.8076},{"date":"2022-04-01","close":144.324},{"date":"2022-04-04","close":143.7446},{"date":"2022-04-05","close":139.5389},{"date":"2022-04-06","close":135.5728},{"date":"2022-04-07","close":134.8935},{"date":"2022-04-08","close":133.455},{"date":"2022-04-11","close":134.0244},{"date":"2022-04-12","close":131.437},{"date":"2022-04-13","close":134.8237},{"date":"2022-04-14","close":130.1283},{"date":"2022-04-18","close":131.9066},{"date":"2022-04-19","close":137.7107},{"date":"2022-04-20","close":139.8885},{"date":"2022-04-21","close":135.1732},{"date":"2022-04-22","close":132.9555},{"date":"2022-04-25","close":134.484},{"date":"2022-04-26","close":128.1504},{"date":"2022-04-27","close":129.4091},{"date":"2022-04-28","close":131.8966},{"date":"2022-04-29","close":125.4431},{"date":"2022-05-02","close":129.9985},{"date":"2022-05-03","close":129.9685},{"date":"2022-05-04","close":135.8825},{"date":"2022-05-05","close":131.0374},{"date":"2022-05-06","close":128.8697},{"date":"2022-05-09","close":124.8537},{"date":"2022-05-10","close":123.1454},{"date":"2022-05-11","close":118.0701},{"date":"2022-05-12","close":119.309},{"date":"2022-05-13","close":124.734},{"date":"2022-05-16","close":123.1854},{"date":"2022-05-17","close":128.8801},{"date":"2022-05-18","close":124.3243},{"date":"2022-05-19","close":124.4142},{"date":"2022-05-20","close":127.2316},{"date":"2022-05-23","close":126.832},{"date":"2022-05-24","close":124.4342},{"date":"2022-05-25","close":127.6712},{"date":"2022-05-26","close":132.4368},{"date":"2022-05-27","close":134.1552},{"date":"2022-05-31","close":133.4958},{"date":"2022-06-01","close":131.3978},{"date":"2022-06-02","close":134.365},{"date":"2022-06-03","close":133.5058},{"date":"2022-06-06","close":136.0834},{"date":"2022-06-07","close":138.2414},{"date":"2022-06-08","close":135.3341},{"date":"2022-06-09","close":133.8255},{"date":"2022-06-10","close":126.3524},{"date":"2022-06-13","close":118.5497},{"date":"2022-06-14","close":118.0202},{"date":"2022-06-15","close":120.1183},{"date":"2022-06-16","close":113.4145},{"date":"2022-06-17","close":115.043},{"date":"2022-06-21","close":117.5207},{"date":"2022-06-22","close":116.8113},{"date":"2022-06-23","close":118.4298},{"date":"2022-06-24","close":123.9247},{"date":"2022-06-27","close":122.3662},{"date":"2022-06-28","close":122.1763},{"date":"2022-06-29","close":117.7704},{"date":"2022-06-30","close":116.4916},{"date":"2022-07-01","close":117.7005},{"date":"2022-07-05","close":120.0183},{"date":"2022-07-06","close":118.8594},{"date":"2022-07-07","close":122.6859},{"date":"2022-07-08","close":119.5488},{"date":"2022-07-11","close":115.003},{"date":"2022-07-12","close":114.8531},{"date":"2022-07-13","close":112.9849},{"date":"2022-07-14","close":112.7751},{"date":"2022-07-15","close":116.4816},{"date":"2022-07-18","close":114.6633},{"date":"2022-07-19","close":120.338},{"date":"2022-07-20","close":121.7967},{"date":"2022-07-21","close":121.457},{"date":"2022-07-22","close":120.5978},{"date":"2022-07-25","close":121.427},{"date":"2022-07-26","close":118.8394},{"date":"2022-07-27","close":123.3153},{"date":"2022-07-28","close":125.4832},{"date":"2022-07-29","close":126.2625},{"date":"2022-08-01","close":129.3896},{"date":"2022-08-02","close":128.2007},{"date":"2022-08-03","close":131.7375},{"date":"2022-08-04","close":130.6384},{"date":"2022-08-05","close":129.6893},{"date":"2022-08-08","close":131.3578},{"date":"2022-08-09","close":130.109},{"date":"2022-08-10","close":135.1347},{"date":"2022-08-11","close":136.1538},{"date":"2022-08-12","close":139.7308},{"date":"2022-08-15","close":139.7208},{"date":"2022-08-16","close":140.4401},{"date":"2022-08-17","close":139.8207},{"date":"2022-08-18","close":141.8289},{"date":"2022-08-19","close":136.5934},{"date":"2022-08-22","close":133.626},{"date":"2022-08-23","close":133.0764},{"date":"2022-08-24","close":133.0564},{"date":"2022-08-25","close":135.6642},{"date":"2022-08-26","close":130.4287},{"date":"2022-08-29","close":128.3804},{"date":"2022-08-30","close":127.3513},{"date":"2022-08-31","close":127.2514},{"date":"2022-09-01","close":126.572},{"date":"2022-09-02","close":125.1732},{"date":"2022-09-06","close":124.8934},{"date":"2022-09-07","close":128.0007},{"date":"2022-09-08","close":130.2988},{"date":"2022-09-09","close":132.367},{"date":"2022-09-12","close":133.526},{"date":"2022-09-13","close":127.711},{"date":"2022-09-14","close":125.6727},{"date":"2022-09-15","close":124.6936},{"date":"2022-09-16","close":122.0159},{"date":"2022-09-19","close":124.8934},{"date":"2022-09-20","close":121.906},{"date":"2022-09-21","close":120.4872},{"date":"2022-09-22","close":118.1692},{"date":"2022-09-23","close":115.5314},{"date":"2022-09-26","close":114.1526},{"date":"2022-09-27","close":113.4432},{"date":"2022-09-28","close":115.1817},{"date":"2022-09-29","close":113.2933},{"date":"2022-09-30","close":111.7546},{"date":"2022-10-03","close":116.2907},{"date":"2022-10-04","close":121.786},{"date":"2022-10-05","close":120.727},{"date":"2022-10-06","close":120.3173},{"date":"2022-10-07","close":118.2291},{"date":"2022-10-10","close":118.5388},{"date":"2022-10-11","close":114.4323},{"date":"2022-10-12","close":112.7837},{"date":"2022-10-13","close":116.6504},{"date":"2022-10-14","close":114.3724},{"date":"2022-10-17","close":118.369},{"date":"2022-10-18","close":119.8577},{"date":"2022-10-19","close":117.6995},{"date":"2022-10-20","close":115.4015},{"date":"2022-10-21","close":119.0284},{"date":"2022-10-24","close":120.2773},{"date":"2022-10-25","close":124.5837},{"date":"2022-10-26","close":123.7444},{"date":"2022-10-27","close":124.8135},{"date":"2022-10-28","close":127.0316},{"date":"2022-10-31","close":124.0541},{"date":"2022-11-01","close":126.462},{"date":"2022-11-02","close":123.6744},{"date":"2022-11-03","close":120.8968},{"date":"2022-11-04","close":123.8043},{"date":"2022-11-07","close":137.8823},{"date":"2022-11-08","close":143.5574},{"date":"2022-11-09","close":141.3194},{"date":"2022-11-10","close":157.036},{"date":"2022-11-11","close":153.7987},{"date":"2022-11-14","close":152.3699},{"date":"2022-11-15","close":155.9969},{"date":"2022-11-16","close":154.8777},{"date":"2022-11-17","close":155.1775},{"date":"2022-11-18","close":153.7486},{"date":"2022-11-21","close":155.3074},{"date":"2022-11-22","close":156.7163},{"date":"2022-11-23","close":156.6164},{"date":"2022-11-25","close":156.7563},{"date":"2022-11-28","close":154.9877},{"date":"2022-11-29","close":158.2351},{"date":"2022-11-30","close":160.2935},{"date":"2022-12-01","close":162.4718},{"date":"2022-12-02","close":162.3518},{"date":"2022-12-05","close":160.5033},{"date":"2022-12-06","close":157.8654},{"date":"2022-12-07","close":157.8354},{"date":"2022-12-08","close":157.026},{"date":"2022-12-09","close":154.6279},{"date":"2022-12-12","close":155.0776},{"date":"2022-12-13","close":157.4757},{"date":"2022-12-14","close":156.9861},{"date":"2022-12-15","close":154.4081},{"date":"2022-12-16","close":154.8477},{"date":"2022-12-19","close":151.2206},{"date":"2022-12-20","close":153.359},{"date":"2022-12-21","close":156.9661},{"date":"2022-12-22","close":155.2075},{"date":"2022-12-23","close":156.7962},{"date":"2022-12-27","close":156.8162},{"date":"2022-12-28","close":155.9769},{"date":"2022-12-29","close":160.4034},{"date":"2022-12-30","close":158.305},{"date":"2023-01-03","close":160.4334},{"date":"2023-01-04","close":162.8514},{"date":"2023-01-05","close":161.0828},{"date":"2023-01-06","close":164.73},{"date":"2023-01-09","close":168.8567},{"date":"2023-01-10","close":169.766},{"date":"2023-01-11","close":169.9259},{"date":"2023-01-12","close":169.5662},{"date":"2023-01-13","close":168.2872},{"date":"2023-01-17","close":167.0881},{"date":"2023-01-18","close":165.2596},{"date":"2023-01-19","close":162.3019},{"date":"2023-01-20","close":165.2895},{"date":"2023-01-23","close":165.7491},{"date":"2023-01-24","close":164.66},{"date":"2023-01-25","close":164.1904},{"date":"2023-01-26","close":167.228},{"date":"2023-01-27","close":167.6777},{"date":"2023-01-30","close":167.1081},{"date":"2023-01-31","close":172.6037},{"date":"2023-02-01","close":176.2509},{"date":"2023-02-02","close":176.6506},{"date":"2023-02-03","close":176.9004},{"date":"2023-02-06","close":170.4954},{"date":"2023-02-07","close":170.2656},{"date":"2023-02-08","close":167.5677},{"date":"2023-02-09","close":164.5201},{"date":"2023-02-10","close":166.2188},{"date":"2023-02-13","close":167.188},{"date":"2023-02-14","close":165.6193},{"date":"2023-02-15","close":164.4002},{"date":"2023-02-16","close":164.3502},{"date":"2023-02-17","close":166.9083},{"date":"2023-02-21","close":160.6629},{"date":"2023-02-22","close":160.5629},{"date":"2023-02-23","close":159.7435},{"date":"2023-02-24","close":158.6644},{"date":"2023-02-27","close":158.0248},{"date":"2023-02-28","close":159.2939},{"date":"2023-03-01","close":160.9027},{"date":"2023-03-02","close":160.0833},{"date":"2023-03-03","close":160.6429},{"date":"2023-03-06","close":158.1047},{"date":"2023-03-07","close":156.7457},{"date":"2023-03-08","close":157.3753},{"date":"2023-03-09","close":152.1291},{"date":"2023-03-10","close":144.3847},{"date":"2023-03-13","close":137.2899},{"date":"2023-03-14","close":141.2271},{"date":"2023-03-15","close":135.841},{"date":"2023-03-16","close":136.5105},{"date":"2023-03-17","close":133.2229},{"date":"2023-03-20","close":134.2022},{"date":"2023-03-21","close":138.3891},{"date":"2023-03-22","close":135.3713},{"date":"2023-03-23","close":136.4805},{"date":"2023-03-24","close":136.5904},{"date":"2023-03-27","close":137.18},{"date":"2023-03-28","close":137.2399},{"date":"2023-03-29","close":137.9195},{"date":"2023-03-30","close":138.8988},{"date":"2023-03-31","close":142.3163},{"date":"2023-04-03","close":140.1678},{"date":"2023-04-04","close":137.3599},{"date":"2023-04-05","close":137.0401},{"date":"2023-04-06","close":137.5997},{"date":"2023-04-10","close":137.8395},{"date":"2023-04-11","close":138.509},{"date":"2023-04-12","close":139.0087},{"date":"2023-04-13","close":140.3477},{"date":"2023-04-14","close":141.5069},{"date":"2023-04-17","close":142.4462},{"date":"2023-04-18","close":143.8052},{"date":"2023-04-19","close":143.5154},{"date":"2023-04-20","close":143.0058},{"date":"2023-04-21","close":142.7359},{"date":"2023-04-24","close":142.8359},{"date":"2023-04-25","close":139.978},{"date":"2023-04-26","close":139.0087},{"date":"2023-04-27","close":141.5269},{"date":"2023-04-28","close":144.2748},{"date":"2023-05-01","close":145.0243},{"date":"2023-05-02","close":143.1456},{"date":"2023-05-03","close":141.2171},{"date":"2023-05-04","close":137.6597},{"date":"2023-05-05","close":141.4869},{"date":"2023-05-08","close":141.8966},{"date":"2023-05-09","close":140.5875},{"date":"2023-05-10","close":140.5775},{"date":"2023-05-11","close":140.2377},{"date":"2023-05-12","close":141.337},{"date":"2023-05-15","close":142.0865},{"date":"2023-05-16","close":140.3976},{"date":"2023-05-17","close":142.5962},{"date":"2023-05-18","close":142.7861},{"date":"2023-05-19","close":141.2971},{"date":"2023-05-22","close":142.2464},{"date":"2023-05-23","close":143.0859},{"date":"2023-05-24","close":141.457},{"date":"2023-05-25","close":141.367},{"date":"2023-05-26","close":142.1565},{"date":"2023-05-30","close":141.7467},{"date":"2023-05-31","close":138.9985},{"date":"2023-06-01","close":141.397},{"date":"2023-06-02","close":146.1638},{"date":"2023-06-05","close":145.3744},{"date":"2023-06-06","close":147.513},{"date":"2023-06-07","close":149.3817},{"date":"2023-06-08","close":148.1325},{"date":"2023-06-09","close":147.9327},{"date":"2023-06-12","close":145.844},{"date":"2023-06-13","close":147.8927},{"date":"2023-06-14","close":147.6429},{"date":"2023-06-15","close":151.1206},{"date":"2023-06-16","close":148.2025},{"date":"2023-06-20","close":147.6729},{"date":"2023-06-21","close":145.854},{"date":"2023-06-22","close":144.0852},{"date":"2023-06-23","close":142.836},{"date":"2023-06-26","close":144.5649},{"date":"2023-06-27","close":146.0839},{"date":"2023-06-28","close":145.1645},{"date":"2023-06-29","close":150.2812},{"date":"2023-06-30","close":149.7915},{"date":"2023-07-03","close":150.6609},{"date":"2023-07-05","close":148.6522},{"date":"2023-07-06","close":146.7734},{"date":"2023-07-07","close":150.1812},{"date":"2023-07-10","close":151.98},{"date":"2023-07-11","close":153.3791},{"date":"2023-07-12","close":157.3265},{"date":"2023-07-13","close":159.2153},{"date":"2023-07-14","close":155.9574},{"date":"2023-07-17","close":157.3565},{"date":"2023-07-18","close":161.6237},{"date":"2023-07-19","close":162.2133},{"date":"2023-07-20","close":162.1633},{"date":"2023-07-21","close":162.0234},{"date":"2023-07-24","close":161.9334},{"date":"2023-07-25","close":161.4638},{"date":"2023-07-26","close":141.4769},{"date":"2023-07-27","close":139.6481},{"date":"2023-07-28","close":138.0092},{"date":"2023-07-31","close":138.5489},{"date":"2023-08-01","close":141.6968},{"date":"2023-08-02","close":138.2091},{"date":"2023-08-03","close":136.3403},{"date":"2023-08-04","close":139.6284},{"date":"2023-08-07","close":141.0476},{"date":"2023-08-08","close":136.79},{"date":"2023-08-09","close":135.2809},{"date":"2023-08-10","close":133.9817},{"date":"2023-08-11","close":133.9717},{"date":"2023-08-14","close":132.9623},{"date":"2023-08-15","close":132.9623},{"date":"2023-08-16","close":131.1833},{"date":"2023-08-17","close":131.5431},{"date":"2023-08-18","close":131.783},{"date":"2023-08-21","close":132.2227},{"date":"2023-08-22","close":130.124},{"date":"2023-08-23","close":131.8729},{"date":"2023-08-24","close":131.0734},{"date":"2023-08-25","close":131.3932},{"date":"2023-08-28","close":131.4232},{"date":"2023-08-29","close":133.332},{"date":"2023-08-30","close":133.7518},{"date":"2023-08-31","close":133.9317},{"date":"2023-09-01","close":135.7407},{"date":"2023-09-05","close":134.8412},{"date":"2023-09-06","close":132.1228},{"date":"2023-09-07","close":129.5043},{"date":"2023-09-08","close":132.1228},{"date":"2023-09-11","close":132.0128},{"date":"2023-09-12","close":133.332},{"date":"2023-09-13","close":133.7918},{"date":"2023-09-14","close":133.8917},{"date":"2023-09-15","close":134.5114},{"date":"2023-09-18","close":134.8312},{"date":"2023-09-19","close":134.9511},{"date":"2023-09-20","close":134.6912},{"date":"2023-09-21","close":133.1422},{"date":"2023-09-22","close":132.3227},{"date":"2023-09-25","close":132.7824},{"date":"2023-09-26","close":131.653},{"date":"2023-09-27","close":131.9529},{"date":"2023-09-28","close":132.1228},{"date":"2023-09-29","close":130.2638},{"date":"2023-10-02","close":131.0134},{"date":"2023-10-03","close":126.9858},{"date":"2023-10-04","close":127.3655},{"date":"2023-10-05","close":129.1045},{"date":"2023-10-06","close":130.5437},{"date":"2023-10-09","close":129.8141},{"date":"2023-10-10","close":130.5037},{"date":"2023-10-11","close":130.9435},{"date":"2023-10-12","close":127.5155},{"date":"2023-10-13","close":125.2468},{"date":"2023-10-16","close":127.6054},{"date":"2023-10-17","close":130.3838},{"date":"2023-10-18","close":126.8458},{"date":"2023-10-19","close":125.1169},{"date":"2023-10-20","close":123.7776},{"date":"2023-10-23","close":122.7582},{"date":"2023-10-24","close":123.188},{"date":"2023-10-25","close":121.469},{"date":"2023-10-26","close":123.0081},{"date":"2023-10-27","close":122.5184},{"date":"2023-10-30","close":122.8482},{"date":"2023-10-31","close":122.6883},{"date":"2023-11-01","close":123.188},{"date":"2023-11-02","close":124.827},{"date":"2023-11-03","close":127.9052},{"date":"2023-11-06","close":130.4337},{"date":"2023-11-07","close":130.074},{"date":"2023-11-08","close":130.2938},{"date":"2023-11-09","close":129.6242},{"date":"2023-11-10","close":132.3526},{"date":"2023-11-13","close":130.4837},{"date":"2023-11-14","close":134.6013},{"date":"2023-11-15","close":134.8512},{"date":"2023-11-16","close":134.3914},{"date":"2023-11-17","close":136.4104},{"date":"2023-11-20","close":134.2815},{"date":"2023-11-21","close":132.0326},{"date":"2023-11-22","close":133.1321},{"date":"2023-11-24","close":133.7818},{"date":"2023-11-27","close":132.2425},{"date":"2023-11-28","close":132.0526},{"date":"2023-11-29","close":133.5518},{"date":"2023-11-30","close":135.4809},{"date":"2023-12-01","close":136.7402},{"date":"2023-12-04","close":137.7297},{"date":"2023-12-05","close":135.7508},{"date":"2023-12-06","close":136.5103},{"date":"2023-12-07","close":136.3005},{"date":"2023-12-08","close":138.8292},{"date":"2023-12-11","close":139.209},{"date":"2023-12-12","close":141.4578},{"date":"2023-12-13","close":143.9066},{"date":"2023-12-14","close":153.3618},{"date":"2023-12-15","close":150.2834},{"date":"2023-12-18","close":150.4732},{"date":"2023-12-19","close":152.822},{"date":"2023-12-20","close":149.014},{"date":"2023-12-21","close":151.4128},{"date":"2023-12-22","close":151.3428},{"date":"2023-12-26","close":151.6926},{"date":"2023-12-27","close":152.2923},{"date":"2023-12-28","close":152.5721},{"date":"2023-12-29","close":151.3428},{"date":"2024-01-02","close":149.7636},{"date":"2024-01-03","close":146.3453},{"date":"2024-01-04","close":148.0445},{"date":"2024-01-05","close":149.3338},{"date":"2024-01-08","close":151.4827},{"date":"2024-01-09","close":148.6242},{"date":"2024-01-10","close":148.2544},{"date":"2024-01-11","close":147.6846},{"date":"2024-01-12","close":147.7546},{"date":"2024-01-16","close":147.8645},{"date":"2024-01-17","close":148.8141},{"date":"2024-01-18","close":149.9035},{"date":"2024-01-19","close":153.0619},{"date":"2024-01-22","close":153.1719},{"date":"2024-01-23","close":150.3333},{"date":"2024-01-24","close":149.8235},{"date":"2024-01-25","close":151.0129},{"date":"2024-01-26","close":151.6426},{"date":"2024-01-29","close":151.7126},{"date":"2024-01-30","close":151.1629},{"date":"2024-01-31","close":148.7641},{"date":"2024-02-01","close":151.1929},{"date":"2024-02-02","close":149.5837},{"date":"2024-02-05","close":156.83},{"date":"2024-02-06","close":154.0314},{"date":"2024-02-07","close":154.2313},{"date":"2024-02-08","close":154.2213},{"date":"2024-02-09","close":155.8105},{"date":"2024-02-12","close":157.0499},{"date":"2024-02-13","close":153.9115},{"date":"2024-02-14","close":154.911},{"date":"2024-02-15","close":156.7402},{"date":"2024-02-16","close":156.6502},{"date":"2024-02-20","close":156.0705},{"date":"2024-02-21","close":156.1505},{"date":"2024-02-22","close":157.6598},{"date":"2024-02-23","close":157.5899},{"date":"2024-02-26","close":156.6103},{"date":"2024-02-27","close":156.8202},{"date":"2024-02-28","close":156.3604},{"date":"2024-02-29","close":156.2404},{"date":"2024-03-01","close":157.17},{"date":"2024-03-04","close":159.3391},{"date":"2024-03-05","close":158.5094},{"date":"2024-03-06","close":158.9292},{"date":"2024-03-07","close":160.0587},{"date":"2024-03-08","close":159.0292},{"date":"2024-03-11","close":158.6894},{"date":"2024-03-12","close":157.9597},{"date":"2024-03-13","close":160.9483},{"date":"2024-03-14","close":160.8384},{"date":"2024-03-15","close":160.9683},{"date":"2024-03-18","close":161.1882},{"date":"2024-03-19","close":161.8679},{"date":"2024-03-20","close":162.0978},{"date":"2024-03-21","close":163.6472},{"date":"2024-03-22","close":163.6571},{"date":"2024-03-25","close":163.4072},{"date":"2024-03-26","close":163.5072},{"date":"2024-03-27","close":166.2859},{"date":"2024-03-28","close":167.3955},{"date":"2024-04-01","close":165.8161},{"date":"2024-04-02","close":164.3068},{"date":"2024-04-03","close":166.216},{"date":"2024-04-04","close":163.8171},{"date":"2024-04-05","close":165.8062},{"date":"2024-04-08","close":168.2351},{"date":"2024-04-09","close":169.4445},{"date":"2024-04-10","close":166.6658},{"date":"2024-04-11","close":166.0961},{"date":"2024-04-12","close":162.0978},{"date":"2024-04-15","close":161.0083},{"date":"2024-04-16","close":159.9088},{"date":"2024-04-17","close":158.8393},{"date":"2024-04-18","close":158.1196},{"date":"2024-04-19","close":158.4295},{"date":"2024-04-22","close":161.5581},{"date":"2024-04-23","close":161.3981},{"date":"2024-04-24","close":161.9979},{"date":"2024-04-25","close":159.509},{"date":"2024-04-26","close":160.1287},{"date":"2024-04-29","close":158.8493},{"date":"2024-04-30","close":156.0305},{"date":"2024-05-01","close":158.5694},{"date":"2024-05-02","close":160.5785},{"date":"2024-05-03","close":160.2787},{"date":"2024-05-06","close":157.16},{"date":"2024-05-07","close":155.4908},{"date":"2024-05-08","close":156.7002},{"date":"2024-05-09","close":157.16},{"date":"2024-05-10","close":157.5998},{"date":"2024-05-13","close":156.5603},{"date":"2024-05-14","close":158.9492},{"date":"2024-05-15","close":160.4187},{"date":"2024-05-16","close":158.9093},{"date":"2024-05-17","close":159.2791},{"date":"2024-05-20","close":157.2199},{"date":"2024-05-21","close":159.0992},{"date":"2024-05-22","close":158.2895},{"date":"2024-05-23","close":157.0799},{"date":"2024-05-24","close":160.4087},{"date":"2024-05-28","close":159.8789},{"date":"2024-05-29","close":158.3895},{"date":"2024-05-30","close":160.5086},{"date":"2024-05-31","close":162.5379},{"date":"2024-06-03","close":162.098},{"date":"2024-06-04","close":159.3691},{"date":"2024-06-05","close":158.3694},{"date":"2024-06-06","close":156.4502},{"date":"2024-06-07","close":155.5705},{"date":"2024-06-10","close":155.0807},{"date":"2024-06-11","close":153.8312},{"date":"2024-06-12","close":155.2206},{"date":"2024-06-13","close":151.9519},{"date":"2024-06-14","close":148.3433},{"date":"2024-06-17","close":151.672},{"date":"2024-06-18","close":152.9715},{"date":"2024-06-20","close":155.1307},{"date":"2024-06-21","close":156.87},{"date":"2024-06-24","close":159.589},{"date":"2024-06-25","close":159.8889},{"date":"2024-06-26","close":156.93},{"date":"2024-06-27","close":155.5805},{"date":"2024-06-28","close":156.1703},{"date":"2024-07-01","close":154.9308},{"date":"2024-07-02","close":157.9496},{"date":"2024-07-03","close":156.6501},{"date":"2024-07-05","close":154.7209},{"date":"2024-07-08","close":154.7908},{"date":"2024-07-09","close":154.6609},{"date":"2024-07-10","close":159.479},{"date":"2024-07-11","close":165.0069},{"date":"2024-07-12","close":166.8262},{"date":"2024-07-15","close":168.2857},{"date":"2024-07-16","close":171.7943},{"date":"2024-07-17","close":172.4541},{"date":"2024-07-18","close":169.4152},{"date":"2024-07-19","close":167.8758},{"date":"2024-07-22","close":171.2445},{"date":"2024-07-23","close":171.6144},{"date":"2024-07-24","close":169.2053},{"date":"2024-07-25","close":173.7336},{"date":"2024-07-26","close":176.9523},{"date":"2024-07-29","close":183.8297},{"date":"2024-07-30","close":184.7494},{"date":"2024-07-31","close":185.549},{"date":"2024-08-01","close":178.8516},{"date":"2024-08-02","close":169.4852},{"date":"2024-08-05","close":160.7285},{"date":"2024-08-06","close":161.1484},{"date":"2024-08-07","close":159.8489},{"date":"2024-08-08","close":163.4477},{"date":"2024-08-09","close":164.9972},{"date":"2024-08-12","close":164.0975},{"date":"2024-08-13","close":167.3165},{"date":"2024-08-14","close":167.4864},{"date":"2024-08-15","close":171.925},{"date":"2024-08-16","close":172.1949},{"date":"2024-08-19","close":171.945},{"date":"2024-08-20","close":170.1356},{"date":"2024-08-21","close":172.2949},{"date":"2024-08-22","close":172.6348},{"date":"2024-08-23","close":173.7944},{"date":"2024-08-26","close":173.3746},{"date":"2024-08-27","close":173.0546},{"date":"2024-08-28","close":171.1553},{"date":"2024-08-29","close":173.2946},{"date":"2024-08-30","close":173.7744},{"date":"2024-09-03","close":170.6254},{"date":"2024-09-04","close":169.3758},{"date":"2024-09-05","close":168.1062},{"date":"2024-09-06","close":163.8476},{"date":"2024-09-09","close":165.2371},{"date":"2024-09-10","close":164.7173},{"date":"2024-09-11","close":164.9672},{"date":"2024-09-12","close":167.0266},{"date":"2024-09-13","close":169.2059},{"date":"2024-09-16","close":173.7645},{"date":"2024-09-17","close":175.8038},{"date":"2024-09-18","close":175.7038},{"date":"2024-09-19","close":179.6826},{"date":"2024-09-20","close":178.183},{"date":"2024-09-23","close":177.9931},{"date":"2024-09-24","close":178.113},{"date":"2024-09-25","close":175.074},{"date":"2024-09-26","close":176.7835},{"date":"2024-09-27","close":176.2237},{"date":"2024-09-30","close":177.7432},{"date":"2024-10-01","close":175.7138},{"date":"2024-10-02","close":180.1924},{"date":"2024-10-03","close":178.4129},{"date":"2024-10-04","close":181.1221},{"date":"2024-10-07","close":179.3227},{"date":"2024-10-08","close":177.6632},{"date":"2024-10-09","close":185.4607},{"date":"2024-10-10","close":186.1805},{"date":"2024-10-11","close":187.9399},{"date":"2024-10-14","close":189.9393},{"date":"2024-10-15","close":190.859},{"date":"2024-10-16","close":192.7984},{"date":"2024-10-17","close":196.1473},{"date":"2024-10-18","close":194.5578},{"date":"2024-10-21","close":191.7087},{"date":"2024-10-22","close":192.4185},{"date":"2024-10-23","close":188.1598},{"date":"2024-10-24","close":190.0092},{"date":"2024-10-25","close":191.2888},{"date":"2024-10-28","close":194.7477},{"date":"2024-10-29","close":195.4875},{"date":"2024-10-30","close":196.2572},{"date":"2024-10-31","close":193.838},{"date":"2024-11-01","close":193.748},{"date":"2024-11-04","close":177.0034},{"date":"2024-11-05","close":177.7032},{"date":"2024-11-06","close":186.1405},{"date":"2024-11-07","close":183.1115},{"date":"2024-11-08","close":184.8909},{"date":"2024-11-11","close":186.8902},{"date":"2024-11-12","close":183.9912},{"date":"2024-11-13","close":186.7703},{"date":"2024-11-14","close":187.1502},{"date":"2024-11-15","close":186.3704},{"date":"2024-11-18","close":185.0907},{"date":"2024-11-19","close":183.0613},{"date":"2024-11-20","close":185.3107},{"date":"2024-11-21","close":186.5403},{"date":"2024-11-22","close":187.5501},{"date":"2024-11-25","close":189.1396},{"date":"2024-11-26","close":189.1996},{"date":"2024-11-27","close":188.4098},{"date":"2024-11-29","close":187.4901},{"date":"2024-12-02","close":185.3607},{"date":"2024-12-03","close":184.5609},{"date":"2024-12-04","close":186.0105},{"date":"2024-12-05","close":185.0607},{"date":"2024-12-06","close":184.3709},{"date":"2024-12-09","close":184.6708},{"date":"2024-12-10","close":185.3107},{"date":"2024-12-11","close":188.7397},{"date":"2024-12-12","close":188.7997},{"date":"2024-12-13","close":186.5403},{"date":"2024-12-16","close":188.4298},{"date":"2024-12-17","close":186.6203},{"date":"2024-12-18","close":178.4425},{"date":"2024-12-19","close":179.4922},{"date":"2024-12-20","close":182.4814},{"date":"2024-12-23","close":184.5909},{"date":"2024-12-24","close":187.4401},{"date":"2024-12-26","close":189.4196},{"date":"2024-12-27","close":187.59},{"date":"2024-12-30","close":185.2007},{"date":"2024-12-31","close":184.8708},{"date":"2025-01-02","close":186.8502},{"date":"2025-01-03","close":188.4998},{"date":"2025-01-06","close":184.151},{"date":"2025-01-07","close":180.442},{"date":"2025-01-08","close":180.7319},{"date":"2025-01-10","close":176.8229},{"date":"2025-01-13","close":178.4025},{"date":"2025-01-14","close":181.9615},{"date":"2025-01-15","close":186.8302},{"date":"2025-01-16","close":185.6206},{"date":"2025-01-17","close":186.9502},{"date":"2025-01-21","close":188.6798},{"date":"2025-01-22","close":186.8302},{"date":"2025-01-23","close":186.1504},{"date":"2025-01-24","close":186.6403},{"date":"2025-01-27","close":185.6806},{"date":"2025-01-28","close":189.4596},{"date":"2025-01-29","close":187.56},{"date":"2025-01-30","close":189.6595},{"date":"2025-01-31","close":187.89},{"date":"2025-02-03","close":183.6811},{"date":"2025-02-04","close":181.8316},{"date":"2025-02-05","close":182.3714},{"date":"2025-02-06","close":182.6914},{"date":"2025-02-07","close":178.5525},{"date":"2025-02-10","close":175.8432},{"date":"2025-02-11","close":172.924},{"date":"2025-02-12","close":166.9855},{"date":"2025-02-13","close":168.4351},{"date":"2025-02-14","close":170.0347},{"date":"2025-02-18","close":171.2745},{"date":"2025-02-19","close":169.3848},{"date":"2025-02-20","close":168.2351},{"date":"2025-02-21","close":166.1255},{"date":"2025-02-24","close":165.8456},{"date":"2025-02-25","close":165.6856},{"date":"2025-02-26","close":167.2053},{"date":"2025-02-27","close":167.2453},{"date":"2025-02-28","close":170.8146},{"date":"2025-03-03","close":167.3153},{"date":"2025-03-04","close":161.1966},{"date":"2025-03-05","close":165.6856},{"date":"2025-03-06","close":161.7065},{"date":"2025-03-07","close":159.5369},{"date":"2025-03-10","close":154.6179},{"date":"2025-03-11","close":160.1868},{"date":"2025-03-12","close":161.5765},{"date":"2025-03-13","close":158.797},{"date":"2025-03-14","close":163.0862},{"date":"2025-03-17","close":165.1058},{"date":"2025-03-18","close":166.1755},{"date":"2025-03-19","close":170.5446},{"date":"2025-03-20","close":169.3948},{"date":"2025-03-21","close":168.0751},{"date":"2025-03-24","close":171.7744},{"date":"2025-03-25","close":172.7642},{"date":"2025-03-26","close":172.6542},{"date":"2025-03-27","close":170.6946},{"date":"2025-03-28","close":167.1753},{"date":"2025-03-31","close":167.9951},{"date":"2025-04-01","close":169.3948},{"date":"2025-04-02","close":172.5242},{"date":"2025-04-03","close":158.0472},{"date":"2025-04-04","close":148.7691},{"date":"2025-04-07","close":145.5198},{"date":"2025-04-08","close":143.3203},{"date":"2025-04-09","close":159.7968},{"date":"2025-04-10","close":153.4982},{"date":"2025-04-11","close":157.7973},{"date":"2025-04-14","close":158.4871},{"date":"2025-04-15","close":158.6771},{"date":"2025-04-16","close":155.5677},{"date":"2025-04-17","close":156.0576},{"date":"2025-04-21","close":153.3982},{"date":"2025-04-22","close":158.4471},{"date":"2025-04-23","close":158.6071},{"date":"2025-04-24","close":163.0262},{"date":"2025-04-25","close":162.4963},{"date":"2025-04-28","close":163.1262},{"date":"2025-04-29","close":165.1957},{"date":"2025-04-30","close":165.5957},{"date":"2025-05-01","close":166.8854},{"date":"2025-05-02","close":174.0539},{"date":"2025-05-05","close":172.5642},{"date":"2025-05-06","close":172.5542},{"date":"2025-05-07","close":175.1837},{"date":"2025-05-08","close":181.1224},{"date":"2025-05-09","close":179.1328},{"date":"2025-05-12","close":183.7919},{"date":"2025-05-13","close":182.4222},{"date":"2025-05-14","close":182.0822},{"date":"2025-05-15","close":180.9225},{"date":"2025-05-16","close":183.3919},{"date":"2025-05-19","close":182.2921},{"date":"2025-05-20","close":181.3123},{"date":"2025-05-21","close":176.0431},{"date":"2025-05-22","close":175.4732},{"date":"2025-05-23","close":173.9434},{"date":"2025-05-27","close":177.0429},{"date":"2025-05-28","close":173.9734},{"date":"2025-05-29","close":177.2629},{"date":"2025-05-30","close":175.9731},{"date":"2025-06-02","close":179.9225},{"date":"2025-06-03","close":180.3124},{"date":"2025-06-04","close":179.6625},{"date":"2025-06-05","close":180.3224},{"date":"2025-06-06","close":182.2621},{"date":"2025-06-09","close":182.8221},{"date":"2025-06-10","close":183.192},{"date":"2025-06-11","close":183.122},{"date":"2025-06-12","close":184.0519},{"date":"2025-06-13","close":181.9822},{"date":"2025-06-16","close":184.4118},{"date":"2025-06-17","close":182.3021},{"date":"2025-06-18","close":184.5118},{"date":"2025-06-20","close":184.4518},{"date":"2025-06-23","close":183.422},{"date":"2025-06-24","close":186.6015},{"date":"2025-06-25","close":189.651},{"date":"2025-06-26","close":192.1306},{"date":"2025-06-27","close":197.6398},{"date":"2025-06-30","close":196.7399},{"date":"2025-07-01","close":198.6896},{"date":"2025-07-02","close":200.4693},{"date":"2025-07-03","close":201.4192},{"date":"2025-07-07","close":200.6893},{"date":"2025-07-08","close":201.8491},{"date":"2025-07-09","close":203.7988},{"date":"2025-07-10","close":206.9284},{"date":"2025-07-11","close":204.9187},{"date":"2025-07-14","close":206.5684},{"date":"2025-07-15","close":200.1894},{"date":"2025-07-16","close":203.5989},{"date":"2025-07-17","close":210.6878},{"date":"2025-07-18","close":209.9179},{"date":"2025-07-21","close":206.6284},{"date":"2025-07-22","close":208.6681},{"date":"2025-07-23","close":210.1879},{"date":"2025-07-24","close":211.1377},{"date":"2025-07-25","close":215.737},{"date":"2025-07-28","close":212.5375},{"date":"2025-07-29","close":210.3436},{"date":"2025-07-30","close":209.6664},{"date":"2025-07-31","close":209.0091},{"date":"2025-08-01","close":206.2107},{"date":"2025-08-04","close":213.6401},{"date":"2025-08-05","close":211.7777},{"date":"2025-08-06","close":213.0027},{"date":"2025-08-07","close":208.8996},{"date":"2025-08-08","close":210.4333},{"date":"2025-08-11","close":213.1521},{"date":"2025-08-12","close":218.809},{"date":"2025-08-13","close":222.4442},{"date":"2025-08-14","close":222.0857},{"date":"2025-08-15","close":217.8131},{"date":"2025-08-18","close":218.2015},{"date":"2025-08-19","close":216.7674},{"date":"2025-08-20","close":215.9706},{"date":"2025-08-21","close":217.4645},{"date":"2025-08-22","close":224.0278},{"date":"2025-08-25","close":223.4701},{"date":"2025-08-26","close":225.3922},{"date":"2025-08-27","close":226.8662},{"date":"2025-08-28","close":226.4977},{"date":"2025-08-29","close":223.9083},{"date":"2025-09-02","close":229.0374},{"date":"2025-09-03","close":229.7047},{"date":"2025-09-04","close":232.1049},{"date":"2025-09-05","close":229.3461},{"date":"2025-09-08","close":230.2524},{"date":"2025-09-09","close":231.0193},{"date":"2025-09-10","close":231.4974},{"date":"2025-09-11","close":235.0031},{"date":"2025-09-12","close":235.1525},{"date":"2025-09-15","close":233.9275},{"date":"2025-09-16","close":233.8279},{"date":"2025-09-17","close":237.3137},{"date":"2025-09-18","close":243.3491},{"date":"2025-09-19","close":241.8851},{"date":"2025-09-22","close":243.0205},{"date":"2025-09-23","close":240.8692},{"date":"2025-09-24","close":236.2779},{"date":"2025-09-25","close":236.6962},{"date":"2025-09-26","close":238.0706},{"date":"2025-09-29","close":237.7619},{"date":"2025-09-30","close":237.4631},{"date":"2025-10-01","close":230.0732},{"date":"2025-10-02","close":235.5907},{"date":"2025-10-03","close":242.0544},{"date":"2025-10-06","close":243.9068},{"date":"2025-10-07","close":238.9769},{"date":"2025-10-08","close":241.1481},{"date":"2025-10-09","close":240.8493},{"date":"2025-10-10","close":229.8441},{"date":"2025-10-13","close":235.7899},{"date":"2025-10-14","close":238.1602},{"date":"2025-10-15","close":237.8117},{"date":"2025-10-16","close":232.9017},{"date":"2025-10-17","close":234.6446},{"date":"2025-10-20","close":242.1141},{"date":"2025-10-21","close":237.8316},{"date":"2025-10-22","close":235.9492},{"date":"2025-10-23","close":237.981},{"date":"2025-10-24","close":239.2956},{"date":"2025-10-27","close":241.0286},{"date":"2025-10-28","close":239.5745},{"date":"2025-10-29","close":236.9352},{"date":"2025-10-30","close":235.7202},{"date":"2025-10-31","close":236.995},{"date":"2025-11-03","close":255.5196},{"date":"2025-11-04","close":250.4203},{"date":"2025-11-05","close":255.6988},{"date":"2025-11-06","close":257.7405},{"date":"2025-11-07","close":258.2086},{"date":"2025-11-10","close":258.5174},{"date":"2025-11-11","close":256.6051},{"date":"2025-11-12","close":263.7261},{"date":"2025-11-13","close":258.0592},{"date":"2025-11-14","close":257.2724},{"date":"2025-11-17","close":250.2208},{"date":"2025-11-18","close":249.4539},{"date":"2025-11-19","close":252.8303},{"date":"2025-11-20","close":251.904},{"date":"2025-11-21","close":255.8382},{"date":"2025-11-24","close":262.1726},{"date":"2025-11-25","close":265.0411},{"date":"2025-11-26","close":266.5251},{"date":"2025-11-28","close":267.7501},{"date":"2025-12-01","close":266.5052},{"date":"2025-12-02","close":265.0909},{"date":"2025-12-03","close":270.4592},{"date":"2025-12-04","close":270.5986},{"date":"2025-12-05","close":272.0926},{"date":"2025-12-08","close":269.1246},{"date":"2025-12-09","close":269.9712},{"date":"2025-12-10","close":278.4769},{"date":"2025-12-11","close":279.0346},{"date":"2025-12-12","close":276.2957},{"date":"2025-12-15","close":274.2639},{"date":"2025-12-16","close":272.0528},{"date":"2025-12-17","close":270.4194},{"date":"2025-12-18","close":273.726},{"date":"2025-12-19","close":277.9689},{"date":"2025-12-22","close":286.5145},{"date":"2025-12-23","close":291.1159},{"date":"2025-12-24","close":289.9606},{"date":"2025-12-26","close":294.8807},{"date":"2025-12-29","close":290.9067},{"date":"2025-12-30","close":289.1837},{"date":"2025-12-31","close":287.122},{"date":"2026-01-02","close":287.6897},{"date":"2026-01-05","close":302.3506},{"date":"2026-01-06","close":309.0635},{"date":"2026-01-07","close":306.464},{"date":"2026-01-08","close":306.0756},{"date":"2026-01-09","close":306.7927},{"date":"2026-01-12","close":311.0356},{"date":"2026-01-13","close":309.5914},{"date":"2026-01-14","close":313.9239},{"date":"2026-01-15","close":320.9356},{"date":"2026-01-16","close":324.81},{"date":"2026-01-20","close":317.4995},{"date":"2026-01-21","close":326.6426},{"date":"2026-01-22","close":328.2461},{"date":"2026-01-23","close":318.5353},{"date":"2026-01-26","close":311.5136},{"date":"2026-01-27","close":306.3246},{"date":"2026-01-28","close":312.3204},{"date":"2026-01-29","close":311.5136},{"date":"2026-01-30","close":311.8323},{"date":"2026-02-02","close":315.0494},{"date":"2026-02-03","close":307.1612},{"date":"2026-02-04","close":309.9898},{"date":"2026-02-05","close":300.3387},{"date":"2026-02-06","close":304.2728},{"date":"2026-02-09","close":303.3964},{"date":"2026-02-10","close":302.5797},{"date":"2026-02-11","close":306.8524},{"date":"2026-02-12","close":327.6286},{"date":"2026-02-13","close":328.4653},{"date":"2026-02-17","close":321.7125},{"date":"2026-02-18","close":329.4214},{"date":"2026-02-19","close":320.9356},{"date":"2026-02-20","close":286.5344},{"date":"2026-02-23","close":290.1299},{"date":"2026-02-24","close":300.9367},{"date":"2026-02-25","close":311.3849},{"date":"2026-02-26","close":311.6937},{"date":"2026-02-27","close":304.9606},{"date":"2026-03-02","close":311.6737},{"date":"2026-03-03","close":309.0642},{"date":"2026-03-04","close":301.9227},{"date":"2026-03-05","close":297.9885},{"date":"2026-03-06","close":284.6319},{"date":"2026-03-09","close":280.4087},{"date":"2026-03-10","close":279.7016},{"date":"2026-03-11","close":280.9566},{"date":"2026-03-12","close":269.353},{"date":"2026-03-13","close":270.8669},{"date":"2026-03-16","close":271.9924},{"date":"2026-03-17","close":277.7494},{"date":"2026-03-18","close":274.5522},{"date":"2026-03-19","close":277.5601},{"date":"2026-03-20","close":277.0621},{"date":"2026-03-23","close":274.1836},{"date":"2026-03-24","close":274.4526},{"date":"2026-03-25","close":279.5422},{"date":"2026-03-26","close":275.2394},{"date":"2026-03-27","close":267.9087},{"date":"2026-03-30","close":268.8051},{"date":"2026-03-31","close":275.598},{"date":"2026-04-01","close":272.4107},{"date":"2026-04-02","close":264.4526},{"date":"2026-04-06","close":266.2454},{"date":"2026-04-07","close":269.2334},{"date":"2026-04-08","close":285.339},{"date":"2026-04-09","close":285.1797},{"date":"2026-04-10","close":284.2235},{"date":"2026-04-13","close":289.9406},{"date":"2026-04-14","close":302.0024},{"date":"2026-04-15","close":299.9506},{"date":"2026-04-16","close":298.2175},{"date":"2026-04-17","close":293.8052},{"date":"2026-04-20","close":299.7713},{"date":"2026-04-21","close":299.7116},{"date":"2026-04-22","close":300.1},{"date":"2026-04-23","close":283.2574},{"date":"2026-04-24","close":286.2952},{"date":"2026-04-27","close":290.4088},{"date":"2026-04-28","close":291.3052},{"date":"2026-04-29","close":287.9486},{"date":"2026-04-30","close":293.4964},{"date":"2026-05-01","close":289.9108},{"date":"2026-05-04","close":296.345},{"date":"2026-05-05","close":302.4307},{"date":"2026-05-06","close":304.8012},{"date":"2026-05-07","close":296.5741},{"date":"2026-05-08","close":301.594},{"date":"2026-05-11","close":300.09},{"date":"2026-05-12","close":300.3391},{"date":"2026-05-13","close":302.2814},{"date":"2026-05-14","close":300.9068},{"date":"2026-05-15","close":292.7492},{"date":"2026-05-18","close":295.8568},{"date":"2026-05-19","close":293.7352},{"date":"2026-05-20","close":300.1498},{"date":"2026-05-21","close":301.4347},{"date":"2026-05-22","close":300.7674},{"date":"2026-05-26","close":307.4309},{"date":"2026-05-27","close":306.7038},{"date":"2026-05-28","close":301.7634},{"date":"2026-05-29","close":301.6538},{"date":"2026-06-01","close":301.2554},{"date":"2026-06-02","close":309.2936},{"date":"2026-06-03","close":310.3792},{"date":"2026-06-04","close":333.4976},{"date":"2026-06-05","close":335.4797},{"date":"2026-06-08","close":335.2905},{"date":"2026-06-09","close":340.7687},{"date":"2026-06-10","close":334.0155},{"date":"2026-06-11","close":342.97},{"date":"2026-06-12","close":353.2194},{"date":"2026-06-15","close":351.536},{"date":"2026-06-16","close":356.088},{"date":"2026-06-17","close":354.2652},{"date":"2026-06-18","close":351.5062},{"date":"2026-06-22","close":355.8988},{"date":"2026-06-23","close":348.8368},{"date":"2026-06-24","close":337.7607},{"date":"2026-06-25","close":338.7368},{"date":"2026-06-26","close":340.6293},{"date":"2026-06-29","close":342.4506},{"date":"2026-06-30","close":338.3907},{"date":"2026-07-01","close":336.9007},{"date":"2026-07-02","close":344.5905},{"date":"2026-07-06","close":356.6002},{"date":"2026-07-07","close":359.7101},{"date":"2026-07-08","close":356.2602},{"date":"2026-07-09","close":364.95},{"date":"2026-07-10","close":366.3999},{"date":"2026-07-13","close":359.7701},{"date":"2026-07-14","close":365.9899},{"date":"2026-07-15","close":379.5796},{"date":"2026-07-16","close":376.7796},{"date":"2026-07-17","close":369.8198},{"date":"2026-07-20","close":366.1099},{"date":"2026-07-21","close":340.5706},{"date":"2026-07-22","close":346.6905},{"date":"2026-07-23","close":347.7604},{"date":"2026-07-24","close":358.2801},{"date":"2026-07-27","close":363.79},{"date":"2026-07-28","close":370.1098},{"date":"2026-07-29","close":360.0601},{"date":"2026-07-30","close":365.4499},{"date":"2026-07-31","close":366.7199},{"date":"2026-08-03","close":380.8795},{"date":"2026-08-04","close":383.4094},{"date":"2026-08-05","close":375.6097},{"date":"2026-08-06","close":372.1698},{"date":"2026-08-07","close":369.6898},{"date":"2026-08-10","close":363.39},{"date":"2026-08-11","close":359.07},{"date":"2026-08-12","close":362.4},{"date":"2026-08-13","close":367.1},{"date":"2026-08-14","close":374.37},{"date":"2026-08-17","close":371.4},{"date":"2026-08-18","close":363.57},{"date":"2026-08-19","close":355.41},{"date":"2026-08-20","close":352.61},{"date":"2026-08-21","close":356.21},{"date":"2026-08-24","close":358.94},{"date":"2026-08-25","close":365.28},{"date":"2026-08-26","close":370.59},{"date":"2026-08-27","close":370.48},{"date":"2026-08-28","close":370.87},{"date":"2026-08-31","close":368.19},{"date":"2026-09-01","close":360.75},{"date":"2026-09-02","close":356.47},{"date":"2026-09-03","close":366.18},{"date":"2026-09-04","close":370.22},{"date":"2026-09-08","close":360.22},{"date":"2026-09-09","close":355.85},{"date":"2026-09-10","close":354.53},{"date":"2026-09-11","close":355.61},{"date":"2026-09-14","close":349.98},{"date":"2026-09-15","close":347.94},{"date":"2026-09-16","close":342.82},{"date":"2026-09-17","close":352.18},{"date":"2026-09-18","close":355.8},{"date":"2026-09-21","close":364.66},{"date":"2026-09-22","close":360.28},{"date":"2026-09-23","close":366.17},{"date":"2026-09-24","close":370.71},{"date":"2026-09-25","close":373.69},{"date":"2026-09-28","close":368.13},{"date":"2026-09-29","close":370.61},{"date":"2026-09-30","close":365.61},{"date":"2026-10-01","close":371.95},{"date":"2026-10-02","close":371.43},{"date":"2026-10-05","close":380.7},{"date":"2026-10-06","close":379.72},{"date":"2026-10-07","close":377.09},{"date":"2026-10-08","close":386.99},{"date":"2026-10-09","close":387.26},{"date":"2026-10-12","close":381.83},{"date":"2026-10-13","close":379.01},{"date":"2026-10-14","close":372.17},{"date":"2026-10-15","close":383.04},{"date":"2026-10-16","close":383.76},{"date":"2026-10-19","close":385.1},{"date":"2026-10-20","close":388.75},{"date":"2026-10-21","close":393.66},{"date":"2026-10-22","close":395.53},{"date":"2026-10-23","close":383.05}],"chart_data":[{"date":"2024-10-23","open":191.84,"high":192.06,"low":186.03,"close":188.16,"volume":140036,"rsi_14":64.31,"sma_20":185.03,"sma_60":175.55,"sma_120":168.13},{"date":"2024-10-24","open":189.36,"high":190.95,"low":188.44,"close":190.01,"volume":200847,"rsi_14":63.38,"sma_20":185.69,"sma_60":175.62,"sma_120":168.38},{"date":"2024-10-25","open":191.86,"high":193.07,"low":189.91,"close":191.29,"volume":157952,"rsi_14":68.31,"sma_20":186.44,"sma_60":175.83,"sma_120":168.66},{"date":"2024-10-28","open":192.94,"high":195.49,"low":191.84,"close":194.75,"volume":128429,"rsi_14":74.78,"sma_20":187.29,"sma_60":176.25,"sma_120":168.99},{"date":"2024-10-29","open":192.79,"high":196.1,"low":192.48,"close":195.49,"volume":154590,"rsi_14":68.28,"sma_20":188.28,"sma_60":176.83,"sma_120":169.31},{"date":"2024-10-30","open":195.48,"high":199.46,"low":195.26,"close":196.26,"volume":177763,"rsi_14":68.34,"sma_20":189.08,"sma_60":177.41,"sma_120":169.64},{"date":"2024-10-31","open":196.56,"high":197.06,"low":192.72,"close":193.84,"volume":151354,"rsi_14":60.48,"sma_20":189.86,"sma_60":177.98,"sma_120":169.94},{"date":"2024-11-01","open":195.05,"high":196.83,"low":193.12,"close":193.75,"volume":299365,"rsi_14":57.26,"sma_20":190.49,"sma_60":178.48,"sma_120":170.25},{"date":"2024-11-04","open":183.99,"high":190.94,"low":173.52,"close":177.0,"volume":503324,"rsi_14":33.52,"sma_20":190.37,"sma_60":178.68,"sma_120":170.4},{"date":"2024-11-05","open":174.19,"high":179.49,"low":174.19,"close":177.7,"volume":423812,"rsi_14":31.5,"sma_20":190.37,"sma_60":178.91,"sma_120":170.54},{"date":"2024-11-06","open":187.07,"high":189.83,"low":184.82,"close":186.14,"volume":351680,"rsi_14":39.1,"sma_20":190.41,"sma_60":179.22,"sma_120":170.77},{"date":"2024-11-07","open":185.89,"high":185.94,"low":182.87,"close":183.11,"volume":134518,"rsi_14":37.91,"sma_20":190.25,"sma_60":179.49,"sma_120":170.97},{"date":"2024-11-08","open":183.38,"high":185.4,"low":181.38,"close":184.89,"volume":173806,"rsi_14":42.63,"sma_20":190.1,"sma_60":179.7,"sma_120":171.2},{"date":"2024-11-11","open":186.18,"high":187.57,"low":185.16,"close":186.89,"volume":114234,"rsi_14":44.19,"sma_20":189.95,"sma_60":179.95,"sma_120":171.43},{"date":"2024-11-12","open":187.04,"high":187.04,"low":183.81,"close":183.99,"volume":146794,"rsi_14":45.49,"sma_20":189.61,"sma_60":180.15,"sma_120":171.65},{"date":"2024-11-13","open":185.28,"high":187.25,"low":183.48,"close":186.77,"volume":254298,"rsi_14":46.56,"sma_20":189.3,"sma_60":180.42,"sma_120":171.89},{"date":"2024-11-14","open":187.22,"high":188.82,"low":185.24,"close":187.15,"volume":175011,"rsi_14":45.51,"sma_20":188.85,"sma_60":180.67,"sma_120":172.12},{"date":"2024-11-15","open":186.92,"high":187.11,"low":183.77,"close":186.37,"volume":177939,"rsi_14":40.37,"sma_20":188.44,"sma_60":180.9,"sma_120":172.34},{"date":"2024-11-18","open":185.26,"high":187.52,"low":184.34,"close":185.09,"volume":151590,"rsi_14":38.19,"sma_20":188.11,"sma_60":181.09,"sma_120":172.56},{"date":"2024-11-19","open":182.58,"high":184.48,"low":181.99,"close":183.06,"volume":163909,"rsi_14":35.44,"sma_20":187.64,"sma_60":181.25,"sma_120":172.75},{"date":"2024-11-20","open":183.52,"high":185.48,"low":181.68,"close":185.31,"volume":144284,"rsi_14":40.55,"sma_20":187.5,"sma_60":181.45,"sma_120":172.94},{"date":"2024-11-21","open":186.43,"high":188.39,"low":185.61,"close":186.54,"volume":141361,"rsi_14":42.21,"sma_20":187.33,"sma_60":181.71,"sma_120":173.14},{"date":"2024-11-22","open":186.15,"high":189.95,"low":186.15,"close":187.55,"volume":161407,"rsi_14":67.23,"sma_20":187.14,"sma_60":181.95,"sma_120":173.38},{"date":"2024-11-25","open":189.38,"high":193.05,"low":189.04,"close":189.14,"volume":323931,"rsi_14":68.16,"sma_20":186.86,"sma_60":182.2,"sma_120":173.63},{"date":"2024-11-26","open":188.97,"high":189.73,"low":187.26,"close":189.2,"volume":141305,"rsi_14":56.6,"sma_20":186.54,"sma_60":182.51,"sma_120":173.9},{"date":"2024-11-27","open":188.84,"high":191.07,"low":187.2,"close":188.41,"volume":109859,"rsi_14":62.69,"sma_20":186.15,"sma_60":182.83,"sma_120":174.18},{"date":"2024-11-29","open":189.33,"high":189.47,"low":186.93,"close":187.49,"volume":83337,"rsi_14":56.48,"sma_20":185.83,"sma_60":183.15,"sma_120":174.45},{"date":"2024-12-02","open":186.98,"high":186.98,"low":184.89,"close":185.36,"volume":160718,"rsi_14":46.17,"sma_20":185.41,"sma_60":183.51,"sma_120":174.71},{"date":"2024-12-03","open":186.15,"high":186.23,"low":184.21,"close":184.56,"volume":142920,"rsi_14":51.55,"sma_20":185.79,"sma_60":183.83,"sma_120":174.96},{"date":"2024-12-04","open":185.46,"high":187.22,"low":184.45,"close":186.01,"volume":147460,"rsi_14":47.69,"sma_20":186.2,"sma_60":184.19,"sma_120":175.24},{"date":"2024-12-05","open":185.21,"high":186.58,"low":184.39,"close":185.06,"volume":233166,"rsi_14":43.95,"sma_20":186.15,"sma_60":184.52,"sma_120":175.55},{"date":"2024-12-06","open":185.48,"high":186.67,"low":183.66,"close":184.37,"volume":129346,"rsi_14":44.18,"sma_20":186.21,"sma_60":184.81,"sma_120":175.82},{"date":"2024-12-09","open":185.07,"high":188.12,"low":184.39,"close":184.67,"volume":165231,"rsi_14":48.7,"sma_20":186.2,"sma_60":185.07,"sma_120":176.08},{"date":"2024-12-10","open":184.58,"high":186.03,"low":183.05,"close":185.31,"volume":197690,"rsi_14":57.6,"sma_20":186.12,"sma_60":185.26,"sma_120":176.33},{"date":"2024-12-11","open":187.18,"high":190.05,"low":185.79,"close":188.74,"volume":234548,"rsi_14":60.73,"sma_20":186.36,"sma_60":185.48,"sma_120":176.6},{"date":"2024-12-12","open":189.07,"high":190.32,"low":188.48,"close":188.8,"volume":196585,"rsi_14":57.62,"sma_20":186.46,"sma_60":185.7,"sma_120":176.84},{"date":"2024-12-13","open":188.64,"high":188.93,"low":185.62,"close":186.54,"volume":209837,"rsi_14":46.86,"sma_20":186.43,"sma_60":185.81,"sma_120":177.06},{"date":"2024-12-16","open":186.69,"high":188.95,"low":186.17,"close":188.43,"volume":183832,"rsi_14":47.83,"sma_20":186.53,"sma_60":185.98,"sma_120":177.33},{"date":"2024-12-17","open":187.01,"high":187.01,"low":184.8,"close":186.62,"volume":192523,"rsi_14":42.88,"sma_20":186.61,"sma_60":186.13,"sma_120":177.58},{"date":"2024-12-18","open":186.93,"high":188.32,"low":178.28,"close":178.44,"volume":255861,"rsi_14":30.46,"sma_20":186.38,"sma_60":186.13,"sma_120":177.77},{"date":"2024-12-19","open":180.06,"high":182.22,"low":178.27,"close":179.49,"volume":277408,"rsi_14":34.4,"sma_20":186.09,"sma_60":186.2,"sma_120":177.97},{"date":"2024-12-20","open":179.16,"high":184.52,"low":179.16,"close":182.48,"volume":794943,"rsi_14":44.57,"sma_20":185.88,"sma_60":186.3,"sma_120":178.18},{"date":"2024-12-23","open":181.51,"high":185.47,"low":181.51,"close":184.59,"volume":275722,"rsi_14":50.05,"sma_20":185.74,"sma_60":186.44,"sma_120":178.41},{"date":"2024-12-24","open":184.29,"high":187.59,"low":184.24,"close":187.44,"volume":87253,"rsi_14":52.45,"sma_20":185.65,"sma_60":186.6,"sma_120":178.68},{"date":"2024-12-26","open":186.53,"high":189.83,"low":185.96,"close":189.42,"volume":135279,"rsi_14":57.21,"sma_20":185.66,"sma_60":186.83,"sma_120":178.97},{"date":"2024-12-27","open":187.97,"high":189.54,"low":185.58,"close":187.59,"volume":209785,"rsi_14":55.13,"sma_20":185.62,"sma_60":186.95,"sma_120":179.25},{"date":"2024-12-30","open":185.78,"high":187.59,"low":184.15,"close":185.2,"volume":150366,"rsi_14":50.79,"sma_20":185.51,"sma_60":187.06,"sma_120":179.46},{"date":"2024-12-31","open":186.03,"high":186.84,"low":184.59,"close":184.87,"volume":137677,"rsi_14":49.34,"sma_20":185.48,"sma_60":187.13,"sma_120":179.63},{"date":"2025-01-02","open":185.85,"high":188.73,"low":185.29,"close":186.85,"volume":134195,"rsi_14":47.02,"sma_20":185.6,"sma_60":187.25,"sma_120":179.79},{"date":"2025-01-03","open":187.3,"high":189.19,"low":185.88,"close":188.5,"volume":233137,"rsi_14":49.55,"sma_20":185.72,"sma_60":187.43,"sma_120":179.96},{"date":"2025-01-06","open":187.78,"high":188.9,"low":183.36,"close":184.15,"volume":311137,"rsi_14":46.62,"sma_20":185.68,"sma_60":187.41,"sma_120":180.07},{"date":"2025-01-07","open":184.12,"high":184.19,"low":179.3,"close":180.44,"volume":199776,"rsi_14":39.26,"sma_20":185.48,"sma_60":187.31,"sma_120":180.13},{"date":"2025-01-08","open":179.4,"high":180.95,"low":178.35,"close":180.73,"volume":175534,"rsi_14":41.75,"sma_20":185.28,"sma_60":187.19,"sma_120":180.23},{"date":"2025-01-10","open":178.01,"high":178.01,"low":173.95,"close":176.82,"volume":260751,"rsi_14":47.42,"sma_20":184.86,"sma_60":186.98,"sma_120":180.3},{"date":"2025-01-13","open":174.48,"high":179.4,"low":173.59,"close":178.4,"volume":281248,"rsi_14":48.29,"sma_20":184.34,"sma_60":186.77,"sma_120":180.36},{"date":"2025-01-14","open":179.87,"high":182.0,"low":179.11,"close":181.96,"volume":188115,"rsi_14":49.2,"sma_20":184.0,"sma_60":186.59,"sma_120":180.45},{"date":"2025-01-15","open":186.8,"high":187.42,"low":183.25,"close":186.83,"volume":219908,"rsi_14":53.17,"sma_20":184.01,"sma_60":186.43,"sma_120":180.59},{"date":"2025-01-16","open":187.12,"high":187.12,"low":184.34,"close":185.62,"volume":133869,"rsi_14":47.29,"sma_20":183.87,"sma_60":186.28,"sma_120":180.69},{"date":"2025-01-17","open":186.77,"high":188.58,"low":186.69,"close":186.95,"volume":149006,"rsi_14":46.26,"sma_20":183.89,"sma_60":186.2,"sma_120":180.77},{"date":"2025-01-21","open":189.13,"high":189.13,"low":187.39,"close":188.68,"volume":254731,"rsi_14":51.66,"sma_20":184.4,"sma_60":186.14,"sma_120":180.81},{"date":"2025-01-22","open":188.2,"high":188.2,"low":185.57,"close":186.83,"volume":187799,"rsi_14":52.52,"sma_20":184.77,"sma_60":186.12,"sma_120":180.83},{"date":"2025-01-23","open":187.12,"high":187.35,"low":185.95,"close":186.15,"volume":172664,"rsi_14":51.96,"sma_20":184.95,"sma_60":186.05,"sma_120":180.84},{"date":"2025-01-24","open":185.89,"high":187.99,"low":184.77,"close":186.64,"volume":146692,"rsi_14":49.66,"sma_20":185.05,"sma_60":185.98,"sma_120":180.9},{"date":"2025-01-27","open":185.7,"high":187.73,"low":183.05,"close":185.68,"volume":160371,"rsi_14":45.38,"sma_20":184.97,"sma_60":185.82,"sma_120":181.04},{"date":"2025-01-28","open":186.23,"high":189.84,"low":186.23,"close":189.46,"volume":144098,"rsi_14":58.86,"sma_20":184.97,"sma_60":185.72,"sma_120":181.28},{"date":"2025-01-29","open":188.59,"high":190.48,"low":186.89,"close":187.56,"volume":129577,"rsi_14":62.65,"sma_20":184.97,"sma_60":185.58,"sma_120":181.5},{"date":"2025-01-30","open":190.3,"high":191.08,"low":188.79,"close":189.66,"volume":99099,"rsi_14":64.91,"sma_20":185.19,"sma_60":185.51,"sma_120":181.74},{"date":"2025-01-31","open":189.99,"high":189.99,"low":187.01,"close":187.89,"volume":160739,"rsi_14":69.9,"sma_20":185.34,"sma_60":185.41,"sma_120":181.95},{"date":"2025-02-03","open":183.49,"high":186.17,"low":182.42,"close":183.68,"volume":221748,"rsi_14":58.67,"sma_20":185.18,"sma_60":185.52,"sma_120":182.1},{"date":"2025-02-04","open":182.71,"high":183.3,"low":180.67,"close":181.83,"volume":232103,"rsi_14":49.77,"sma_20":184.85,"sma_60":185.59,"sma_120":182.25},{"date":"2025-02-05","open":181.65,"high":183.75,"low":180.86,"close":182.37,"volume":247278,"rsi_14":40.86,"sma_20":184.76,"sma_60":185.53,"sma_120":182.38},{"date":"2025-02-06","open":183.7,"high":185.47,"low":175.99,"close":182.69,"volume":301819,"rsi_14":43.77,"sma_20":184.87,"sma_60":185.52,"sma_120":182.5},{"date":"2025-02-07","open":182.86,"high":182.88,"low":178.54,"close":178.55,"volume":196936,"rsi_14":34.04,"sma_20":184.76,"sma_60":185.41,"sma_120":182.56},{"date":"2025-02-10","open":179.03,"high":179.3,"low":174.96,"close":175.84,"volume":250653,"rsi_14":26.48,"sma_20":184.71,"sma_60":185.23,"sma_120":182.59},{"date":"2025-02-11","open":175.09,"high":175.96,"low":172.64,"close":172.92,"volume":169372,"rsi_14":25.48,"sma_20":184.44,"sma_60":185.05,"sma_120":182.6},{"date":"2025-02-12","open":170.51,"high":171.75,"low":166.82,"close":166.99,"volume":229306,"rsi_14":21.5,"sma_20":183.69,"sma_60":184.72,"sma_120":182.57},{"date":"2025-02-13","open":167.34,"high":169.51,"low":167.34,"close":168.44,"volume":175805,"rsi_14":23.68,"sma_20":182.77,"sma_60":184.4,"sma_120":182.54},{"date":"2025-02-14","open":168.83,"high":171.53,"low":168.83,"close":170.03,"volume":180199,"rsi_14":27.79,"sma_20":181.99,"sma_60":184.13,"sma_120":182.52},{"date":"2025-02-18","open":169.96,"high":171.46,"low":168.02,"close":171.27,"volume":268951,"rsi_14":22.15,"sma_20":181.21,"sma_60":183.9,"sma_120":182.5},{"date":"2025-02-19","open":169.4,"high":170.93,"low":168.75,"close":169.38,"volume":149599,"rsi_14":22.16,"sma_20":180.24,"sma_60":183.67,"sma_120":182.46},{"date":"2025-02-20","open":169.61,"high":170.44,"low":165.82,"close":168.24,"volume":171273,"rsi_14":16.2,"sma_20":179.31,"sma_60":183.39,"sma_120":182.42},{"date":"2025-02-21","open":169.52,"high":169.52,"low":164.97,"close":166.13,"volume":196691,"rsi_14":16.03,"sma_20":178.31,"sma_60":183.05,"sma_120":182.38},{"date":"2025-02-24","open":166.97,"high":167.07,"low":164.12,"close":165.85,"volume":167642,"rsi_14":18.27,"sma_20":177.27,"sma_60":182.69,"sma_120":182.32},{"date":"2025-02-25","open":166.97,"high":168.13,"low":163.42,"close":165.69,"volume":227066,"rsi_14":19.44,"sma_20":176.27,"sma_60":182.29,"sma_120":182.25},{"date":"2025-02-26","open":166.26,"high":169.12,"low":166.2,"close":167.21,"volume":198989,"rsi_14":22.32,"sma_20":175.15,"sma_60":181.93,"sma_120":182.22},{"date":"2025-02-27","open":167.93,"high":169.5,"low":166.94,"close":167.25,"volume":172223,"rsi_14":21.52,"sma_20":174.14,"sma_60":181.57,"sma_120":182.2},{"date":"2025-02-28","open":167.84,"high":171.24,"low":167.45,"close":170.81,"volume":457789,"rsi_14":35.42,"sma_20":173.19,"sma_60":181.3,"sma_120":182.23},{"date":"2025-03-03","open":171.52,"high":173.42,"low":165.59,"close":167.32,"volume":232687,"rsi_14":34.39,"sma_20":172.16,"sma_60":181.0,"sma_120":182.25},{"date":"2025-03-04","open":165.61,"high":165.61,"low":159.76,"close":161.2,"volume":337102,"rsi_14":30.79,"sma_20":171.04,"sma_60":180.61,"sma_120":182.22},{"date":"2025-03-05","open":161.33,"high":166.29,"low":160.5,"close":165.69,"volume":251528,"rsi_14":47.75,"sma_20":170.23,"sma_60":180.27,"sma_120":182.23},{"date":"2025-03-06","open":162.75,"high":165.63,"low":160.76,"close":161.71,"volume":283203,"rsi_14":39.35,"sma_20":169.2,"sma_60":179.88,"sma_120":182.2},{"date":"2025-03-07","open":160.78,"high":161.42,"low":157.19,"close":159.54,"volume":299466,"rsi_14":33.69,"sma_20":168.04,"sma_60":179.46,"sma_120":182.14},{"date":"2025-03-10","open":156.44,"high":157.39,"low":151.6,"close":154.62,"volume":353158,"rsi_14":26.8,"sma_20":166.84,"sma_60":178.96,"sma_120":182.02},{"date":"2025-03-11","open":154.96,"high":161.14,"low":153.66,"close":160.19,"volume":517659,"rsi_14":38.38,"sma_20":166.06,"sma_60":178.54,"sma_120":181.9},{"date":"2025-03-12","open":163.01,"high":163.29,"low":158.77,"close":161.58,"volume":352533,"rsi_14":41.64,"sma_20":165.49,"sma_60":178.09,"sma_120":181.78},{"date":"2025-03-13","open":161.75,"high":162.68,"low":157.94,"close":158.8,"volume":297123,"rsi_14":40.95,"sma_20":165.08,"sma_60":177.59,"sma_120":181.64},{"date":"2025-03-14","open":161.59,"high":167.02,"low":160.68,"close":163.09,"volume":326200,"rsi_14":46.9,"sma_20":164.81,"sma_60":177.2,"sma_120":181.5},{"date":"2025-03-17","open":162.83,"high":166.36,"low":161.65,"close":165.11,"volume":253491,"rsi_14":49.37,"sma_20":164.57,"sma_60":176.81,"sma_120":181.4},{"date":"2025-03-18","open":164.63,"high":167.25,"low":164.63,"close":166.18,"volume":190299,"rsi_14":48.88,"sma_20":164.31,"sma_60":176.47,"sma_120":181.3},{"date":"2025-03-19","open":165.82,"high":172.12,"low":165.82,"close":170.54,"volume":327854,"rsi_14":53.28,"sma_20":164.37,"sma_60":176.34,"sma_120":181.23},{"date":"2025-03-20","open":168.9,"high":172.09,"low":168.9,"close":169.39,"volume":248068,"rsi_14":48.52,"sma_20":164.43,"sma_60":176.17,"sma_120":181.19},{"date":"2025-03-21","open":167.49,"high":168.95,"low":166.6,"close":168.08,"volume":578287,"rsi_14":50.83,"sma_20":164.52,"sma_60":175.93,"sma_120":181.11},{"date":"2025-03-24","open":169.6,"high":172.3,"low":169.6,"close":171.77,"volume":192143,"rsi_14":62.24,"sma_20":164.82,"sma_60":175.71,"sma_120":181.08},{"date":"2025-03-25","open":173.05,"high":173.98,"low":171.31,"close":172.76,"volume":219156,"rsi_14":58.91,"sma_20":165.17,"sma_60":175.47,"sma_120":181.03},{"date":"2025-03-26","open":172.65,"high":174.72,"low":171.45,"close":172.65,"volume":170368,"rsi_14":65.27,"sma_20":165.45,"sma_60":175.19,"sma_120":181.01},{"date":"2025-03-27","open":171.61,"high":172.48,"low":169.72,"close":170.69,"volume":170359,"rsi_14":65.66,"sma_20":165.62,"sma_60":174.91,"sma_120":180.93},{"date":"2025-03-28","open":169.66,"high":169.9,"low":165.94,"close":167.18,"volume":137777,"rsi_14":68.34,"sma_20":165.44,"sma_60":174.61,"sma_120":180.84},{"date":"2025-03-31","open":165.18,"high":168.86,"low":163.35,"close":168.0,"volume":208087,"rsi_14":63.24,"sma_20":165.47,"sma_60":174.33,"sma_120":180.73},{"date":"2025-04-01","open":168.68,"high":169.93,"low":166.32,"close":169.39,"volume":165978,"rsi_14":63.25,"sma_20":165.88,"sma_60":174.03,"sma_120":180.64},{"date":"2025-04-02","open":167.14,"high":173.43,"low":167.14,"close":172.52,"volume":160785,"rsi_14":73.0,"sma_20":166.22,"sma_60":173.77,"sma_120":180.6},{"date":"2025-04-03","open":165.23,"high":165.23,"low":156.59,"close":158.05,"volume":326279,"rsi_14":43.71,"sma_20":166.04,"sma_60":173.33,"sma_120":180.37},{"date":"2025-04-04","open":153.91,"high":155.06,"low":146.58,"close":148.77,"volume":319687,"rsi_14":32.73,"sma_20":165.5,"sma_60":172.8,"sma_120":180.06},{"date":"2025-04-07","open":145.22,"high":152.91,"low":139.19,"close":145.52,"volume":410215,"rsi_14":29.12,"sma_20":165.05,"sma_60":172.22,"sma_120":179.71},{"date":"2025-04-08","open":150.46,"high":152.12,"low":141.53,"close":143.32,"volume":256298,"rsi_14":21.22,"sma_20":164.2,"sma_60":171.66,"sma_120":179.32},{"date":"2025-04-09","open":140.21,"high":163.18,"low":140.18,"close":159.8,"volume":313766,"rsi_14":42.34,"sma_20":164.11,"sma_60":171.35,"sma_120":179.06},{"date":"2025-04-10","open":155.8,"high":157.24,"low":149.33,"close":153.5,"volume":277806,"rsi_14":39.22,"sma_20":163.85,"sma_60":170.87,"sma_120":178.73},{"date":"2025-04-11","open":152.38,"high":158.55,"low":150.91,"close":157.8,"volume":227723,"rsi_14":39.75,"sma_20":163.58,"sma_60":170.39,"sma_120":178.41},{"date":"2025-04-14","open":161.71,"high":161.71,"low":157.28,"close":158.49,"volume":302754,"rsi_14":39.49,"sma_20":163.25,"sma_60":169.94,"sma_120":178.11},{"date":"2025-04-15","open":159.39,"high":160.77,"low":158.22,"close":158.68,"volume":164959,"rsi_14":39.72,"sma_20":162.88,"sma_60":169.47,"sma_120":177.83},{"date":"2025-04-16","open":157.22,"high":159.64,"low":153.52,"close":155.57,"volume":218485,"rsi_14":39.06,"sma_20":162.13,"sma_60":168.91,"sma_120":177.53},{"date":"2025-04-17","open":155.83,"high":158.27,"low":155.39,"close":156.06,"volume":190780,"rsi_14":41.59,"sma_20":161.46,"sma_60":168.4,"sma_120":177.26},{"date":"2025-04-21","open":154.97,"high":155.21,"low":151.27,"close":153.4,"volume":164493,"rsi_14":39.26,"sma_20":160.73,"sma_60":167.85,"sma_120":176.95},{"date":"2025-04-22","open":156.5,"high":158.93,"low":156.26,"close":158.45,"volume":170151,"rsi_14":42.35,"sma_20":160.06,"sma_60":167.38,"sma_120":176.68},{"date":"2025-04-23","open":162.91,"high":166.18,"low":158.07,"close":158.61,"volume":199565,"rsi_14":39.86,"sma_20":159.35,"sma_60":166.93,"sma_120":176.38},{"date":"2025-04-24","open":159.48,"high":164.49,"low":159.48,"close":163.03,"volume":195693,"rsi_14":54.25,"sma_20":158.87,"sma_60":166.49,"sma_120":176.11},{"date":"2025-04-25","open":164.46,"high":165.02,"low":161.91,"close":162.5,"volume":129620,"rsi_14":63.78,"sma_20":158.46,"sma_60":166.07,"sma_120":175.83},{"date":"2025-04-28","open":163.44,"high":165.01,"low":161.42,"close":163.13,"volume":212157,"rsi_14":68.65,"sma_20":158.26,"sma_60":165.63,"sma_120":175.57},{"date":"2025-04-29","open":162.16,"high":165.68,"low":161.47,"close":165.2,"volume":140781,"rsi_14":73.24,"sma_20":158.12,"sma_60":165.25,"sma_120":175.33},{"date":"2025-04-30","open":163.49,"high":165.73,"low":160.31,"close":165.6,"volume":192174,"rsi_14":59.35,"sma_20":157.93,"sma_60":164.95,"sma_120":175.24},{"date":"2025-05-01","open":164.71,"high":169.17,"low":163.68,"close":166.89,"volume":185358,"rsi_14":75.76,"sma_20":157.65,"sma_60":164.7,"sma_120":175.15},{"date":"2025-05-02","open":169.96,"high":174.66,"low":168.96,"close":174.05,"volume":292187,"rsi_14":78.17,"sma_20":158.45,"sma_60":164.56,"sma_120":175.05},{"date":"2025-05-05","open":172.76,"high":175.65,"low":172.48,"close":172.56,"volume":228709,"rsi_14":73.74,"sma_20":159.64,"sma_60":164.39,"sma_120":174.96},{"date":"2025-05-06","open":170.44,"high":174.01,"low":170.23,"close":172.55,"volume":269917,"rsi_14":73.54,"sma_20":160.99,"sma_60":164.29,"sma_120":174.85},{"date":"2025-05-07","open":172.92,"high":177.07,"low":172.92,"close":175.18,"volume":320964,"rsi_14":83.83,"sma_20":162.58,"sma_60":164.28,"sma_120":174.76},{"date":"2025-05-08","open":185.94,"high":188.51,"low":173.54,"close":181.12,"volume":330552,"rsi_14":86.39,"sma_20":163.65,"sma_60":164.42,"sma_120":174.73},{"date":"2025-05-09","open":182.53,"high":183.86,"low":178.73,"close":179.13,"volume":347257,"rsi_14":88.1,"sma_20":164.93,"sma_60":164.62,"sma_120":174.67},{"date":"2025-05-12","open":183.07,"high":188.58,"low":180.44,"close":183.79,"volume":307707,"rsi_14":87.96,"sma_20":166.23,"sma_60":164.88,"sma_120":174.64},{"date":"2025-05-13","open":185.4,"high":185.96,"low":182.24,"close":182.42,"volume":400757,"rsi_14":84.42,"sma_20":167.43,"sma_60":165.08,"sma_120":174.61},{"date":"2025-05-14","open":182.99,"high":184.23,"low":181.48,"close":182.08,"volume":265242,"rsi_14":81.23,"sma_20":168.6,"sma_60":165.26,"sma_120":174.58},{"date":"2025-05-15","open":181.15,"high":182.46,"low":180.43,"close":180.92,"volume":234228,"rsi_14":79.58,"sma_20":169.87,"sma_60":165.46,"sma_120":174.56},{"date":"2025-05-16","open":181.93,"high":183.71,"low":180.23,"close":183.39,"volume":337075,"rsi_14":80.72,"sma_20":171.24,"sma_60":165.71,"sma_120":174.55},{"date":"2025-05-19","open":181.37,"high":184.25,"low":181.27,"close":182.29,"volume":181528,"rsi_14":76.68,"sma_20":172.68,"sma_60":165.98,"sma_120":174.51},{"date":"2025-05-20","open":181.08,"high":183.21,"low":180.27,"close":181.31,"volume":265753,"rsi_14":74.09,"sma_20":173.82,"sma_60":166.24,"sma_120":174.46},{"date":"2025-05-21","open":179.46,"high":180.26,"low":175.8,"close":176.04,"volume":273087,"rsi_14":62.5,"sma_20":174.69,"sma_60":166.41,"sma_120":174.35},{"date":"2025-05-22","open":176.17,"high":176.66,"low":174.97,"close":175.47,"volume":202258,"rsi_14":52.35,"sma_20":175.32,"sma_60":166.55,"sma_120":174.24},{"date":"2025-05-23","open":173.16,"high":174.99,"low":172.76,"close":173.94,"volume":182198,"rsi_14":52.28,"sma_20":175.89,"sma_60":166.66,"sma_120":174.12},{"date":"2025-05-27","open":176.35,"high":177.76,"low":174.48,"close":177.04,"volume":262402,"rsi_14":56.76,"sma_20":176.58,"sma_60":166.76,"sma_120":174.03},{"date":"2025-05-28","open":177.58,"high":178.11,"low":173.55,"close":173.97,"volume":325587,"rsi_14":48.18,"sma_20":177.02,"sma_60":166.87,"sma_120":173.93},{"date":"2025-05-29","open":174.75,"high":177.27,"low":173.65,"close":177.26,"volume":360536,"rsi_14":43.74,"sma_20":177.61,"sma_60":167.14,"sma_120":173.87},{"date":"2025-05-30","open":176.69,"high":176.83,"low":174.1,"close":175.97,"volume":281328,"rsi_14":44.75,"sma_20":178.06,"sma_60":167.31,"sma_120":173.79},{"date":"2025-06-02","open":175.53,"high":179.99,"low":172.51,"close":179.92,"volume":376987,"rsi_14":43.42,"sma_20":178.35,"sma_60":167.61,"sma_120":173.75},{"date":"2025-06-03","open":178.49,"high":181.0,"low":178.14,"close":180.31,"volume":207315,"rsi_14":46.28,"sma_20":178.74,"sma_60":167.96,"sma_120":173.71},{"date":"2025-06-04","open":181.16,"high":181.16,"low":179.1,"close":179.66,"volume":156333,"rsi_14":45.79,"sma_20":179.09,"sma_60":168.38,"sma_120":173.67},{"date":"2025-06-05","open":180.37,"high":182.17,"low":179.01,"close":180.32,"volume":169087,"rsi_14":48.92,"sma_20":179.35,"sma_60":168.71,"sma_120":173.63},{"date":"2025-06-06","open":183.49,"high":183.49,"low":181.16,"close":182.26,"volume":98235,"rsi_14":47.95,"sma_20":179.41,"sma_60":169.06,"sma_120":173.57},{"date":"2025-06-09","open":183.3,"high":183.91,"low":181.65,"close":182.82,"volume":142436,"rsi_14":50.97,"sma_20":179.59,"sma_60":169.46,"sma_120":173.52},{"date":"2025-06-10","open":180.99,"high":183.34,"low":180.99,"close":183.19,"volume":110167,"rsi_14":53.53,"sma_20":179.56,"sma_60":169.79,"sma_120":173.5},{"date":"2025-06-11","open":183.47,"high":184.81,"low":182.53,"close":183.12,"volume":155345,"rsi_14":66.51,"sma_20":179.6,"sma_60":170.09,"sma_120":173.45},{"date":"2025-06-12","open":181.21,"high":184.08,"low":180.41,"close":184.05,"volume":153660,"rsi_14":69.68,"sma_20":179.69,"sma_60":170.39,"sma_120":173.43},{"date":"2025-06-13","open":182.01,"high":184.45,"low":179.97,"close":181.98,"volume":131575,"rsi_14":67.99,"sma_20":179.75,"sma_60":170.58,"sma_120":173.46},{"date":"2025-06-16","open":183.19,"high":186.42,"low":183.05,"close":184.41,"volume":119227,"rsi_14":67.01,"sma_20":179.8,"sma_60":170.83,"sma_120":173.5},{"date":"2025-06-17","open":182.74,"high":185.15,"low":181.84,"close":182.3,"volume":190547,"rsi_14":70.11,"sma_20":179.8,"sma_60":171.07,"sma_120":173.5},{"date":"2025-06-18","open":181.13,"high":188.69,"low":179.76,"close":184.51,"volume":143725,"rsi_14":68.47,"sma_20":179.96,"sma_60":171.28,"sma_120":173.5},{"date":"2025-06-20","open":185.48,"high":186.99,"low":183.86,"close":184.45,"volume":426993,"rsi_14":73.04,"sma_20":180.38,"sma_60":171.48,"sma_120":173.47},{"date":"2025-06-23","open":183.62,"high":185.39,"low":180.85,"close":183.42,"volume":237981,"rsi_14":61.3,"sma_20":180.77,"sma_60":171.65,"sma_120":173.42},{"date":"2025-06-24","open":185.44,"high":187.88,"low":184.98,"close":186.6,"volume":174905,"rsi_14":67.21,"sma_20":181.41,"sma_60":171.92,"sma_120":173.41},{"date":"2025-06-25","open":186.68,"high":189.8,"low":186.36,"close":189.65,"volume":156476,"rsi_14":74.17,"sma_20":182.04,"sma_60":172.29,"sma_120":173.45},{"date":"2025-06-26","open":190.49,"high":192.36,"low":188.5,"close":192.13,"volume":189271,"rsi_14":76.26,"sma_20":182.95,"sma_60":172.7,"sma_120":173.51},{"date":"2025-06-27","open":194.77,"high":198.91,"low":194.77,"close":197.64,"volume":415010,"rsi_14":79.51,"sma_20":183.97,"sma_60":173.17,"sma_120":173.6},{"date":"2025-06-30","open":198.25,"high":199.46,"low":193.96,"close":196.74,"volume":294121,"rsi_14":76.36,"sma_20":185.0,"sma_60":173.57,"sma_120":173.67},{"date":"2025-07-01","open":195.65,"high":199.54,"low":194.73,"close":198.69,"volume":338877,"rsi_14":77.7,"sma_20":185.94,"sma_60":174.25,"sma_120":173.79},{"date":"2025-07-02","open":198.82,"high":201.97,"low":197.54,"close":200.47,"volume":421160,"rsi_14":79.22,"sma_20":186.95,"sma_60":175.11,"sma_120":173.96},{"date":"2025-07-03","open":200.16,"high":202.64,"low":197.83,"close":201.42,"volume":401710,"rsi_14":79.23,"sma_20":188.04,"sma_60":176.04,"sma_120":174.13},{"date":"2025-07-07","open":201.41,"high":203.39,"low":199.08,"close":200.69,"volume":246148,"rsi_14":82.97,"sma_20":189.06,"sma_60":177.0,"sma_120":174.33},{"date":"2025-07-08","open":201.18,"high":203.88,"low":201.12,"close":201.85,"volume":304250,"rsi_14":82.18,"sma_20":190.04,"sma_60":177.7,"sma_120":174.52},{"date":"2025-07-09","open":202.97,"high":205.22,"low":201.91,"close":203.8,"volume":204129,"rsi_14":89.9,"sma_20":191.09,"sma_60":178.54,"sma_120":174.71},{"date":"2025-07-10","open":204.36,"high":208.02,"low":204.02,"close":206.93,"volume":175424,"rsi_14":90.24,"sma_20":192.27,"sma_60":179.36,"sma_120":174.87},{"date":"2025-07-11","open":205.93,"high":205.93,"low":203.77,"close":204.92,"volume":101653,"rsi_14":84.33,"sma_20":193.36,"sma_60":180.13,"sma_120":175.03},{"date":"2025-07-14","open":204.92,"high":206.57,"low":203.72,"close":206.57,"volume":148819,"rsi_14":88.04,"sma_20":194.49,"sma_60":180.93,"sma_120":175.2},{"date":"2025-07-15","open":205.75,"high":205.76,"low":199.56,"close":200.19,"volume":185244,"rsi_14":70.21,"sma_20":195.4,"sma_60":181.67,"sma_120":175.29},{"date":"2025-07-16","open":201.97,"high":204.19,"low":199.63,"close":203.6,"volume":245120,"rsi_14":70.52,"sma_20":196.36,"sma_60":182.46,"sma_120":175.43},{"date":"2025-07-17","open":203.68,"high":211.98,"low":203.68,"close":210.69,"volume":311816,"rsi_14":74.04,"sma_20":197.78,"sma_60":183.42,"sma_120":175.64},{"date":"2025-07-18","open":210.86,"high":211.81,"low":209.1,"close":209.92,"volume":258082,"rsi_14":68.13,"sma_20":199.05,"sma_60":184.28,"sma_120":175.83},{"date":"2025-07-21","open":210.71,"high":210.71,"low":206.25,"close":206.63,"volume":206486,"rsi_14":63.64,"sma_20":200.16,"sma_60":185.08,"sma_120":176.0},{"date":"2025-07-22","open":206.07,"high":209.42,"low":205.24,"close":208.67,"volume":205132,"rsi_14":63.73,"sma_20":201.42,"sma_60":185.84,"sma_120":176.16},{"date":"2025-07-23","open":210.48,"high":210.82,"low":208.57,"close":210.19,"volume":105681,"rsi_14":63.47,"sma_20":202.6,"sma_60":186.63,"sma_120":176.35},{"date":"2025-07-24","open":210.08,"high":212.35,"low":209.18,"close":211.14,"volume":115506,"rsi_14":63.47,"sma_20":203.67,"sma_60":187.43,"sma_120":176.53},{"date":"2025-07-25","open":212.06,"high":216.17,"low":210.31,"close":215.74,"volume":258558,"rsi_14":68.84,"sma_20":204.85,"sma_60":188.27,"sma_120":176.76},{"date":"2025-07-28","open":216.29,"high":216.29,"low":211.76,"close":212.54,"volume":168554,"rsi_14":62.73,"sma_20":205.6,"sma_60":189.06,"sma_120":177.0},{"date":"2025-07-29","open":213.45,"high":213.58,"low":209.18,"close":210.34,"volume":115460,"rsi_14":58.91,"sma_20":206.32,"sma_60":189.79,"sma_120":177.25},{"date":"2025-07-30","open":210.11,"high":212.0,"low":207.81,"close":209.67,"volume":127624,"rsi_14":54.58,"sma_20":206.91,"sma_60":190.4,"sma_120":177.48},{"date":"2025-07-31","open":209.63,"high":219.1,"low":207.53,"close":209.01,"volume":281839,"rsi_14":56.54,"sma_20":207.38,"sma_60":191.02,"sma_120":177.71},{"date":"2025-08-01","open":206.72,"high":206.72,"low":199.18,"close":206.21,"volume":197074,"rsi_14":50.59,"sma_20":207.66,"sma_60":191.6,"sma_120":177.95},{"date":"2025-08-04","open":210.34,"high":216.23,"low":208.65,"close":213.64,"volume":235342,"rsi_14":67.95,"sma_20":208.35,"sma_60":192.25,"sma_120":178.27},{"date":"2025-08-05","open":212.53,"high":213.27,"low":207.37,"close":211.78,"volume":132018,"rsi_14":61.78,"sma_20":208.89,"sma_60":192.78,"sma_120":178.6},{"date":"2025-08-06","open":212.62,"high":213.81,"low":210.66,"close":213.0,"volume":148709,"rsi_14":54.87,"sma_20":209.39,"sma_60":193.36,"sma_120":178.99},{"date":"2025-08-07","open":214.46,"high":215.89,"low":207.48,"close":208.9,"volume":183273,"rsi_14":49.73,"sma_20":209.53,"sma_60":193.79,"sma_120":179.33},{"date":"2025-08-08","open":210.01,"high":213.45,"low":210.01,"close":210.43,"volume":102738,"rsi_14":56.82,"sma_20":209.85,"sma_60":194.27,"sma_120":179.68},{"date":"2025-08-11","open":210.85,"high":213.8,"low":210.85,"close":213.15,"volume":110410,"rsi_14":57.66,"sma_20":210.22,"sma_60":194.8,"sma_120":180.03},{"date":"2025-08-12","open":214.69,"high":219.0,"low":214.69,"close":218.81,"volume":151911,"rsi_14":62.19,"sma_20":211.19,"sma_60":195.45,"sma_120":180.45},{"date":"2025-08-13","open":219.66,"high":223.06,"low":217.8,"close":222.44,"volume":221201,"rsi_14":64.65,"sma_20":212.18,"sma_60":196.11,"sma_120":180.91},{"date":"2025-08-14","open":220.69,"high":223.39,"low":219.12,"close":222.09,"volume":136838,"rsi_14":59.67,"sma_20":212.79,"sma_60":196.79,"sma_120":181.38},{"date":"2025-08-15","open":221.49,"high":222.04,"low":217.41,"close":217.81,"volume":129889,"rsi_14":57.98,"sma_20":213.23,"sma_60":197.41,"sma_120":181.82},{"date":"2025-08-18","open":215.87,"high":218.9,"low":214.97,"close":218.2,"volume":258850,"rsi_14":60.52,"sma_20":213.85,"sma_60":198.13,"sma_120":182.27},{"date":"2025-08-19","open":217.56,"high":219.42,"low":215.54,"close":216.77,"volume":201196,"rsi_14":59.31,"sma_20":214.3,"sma_60":198.83,"sma_120":182.69},{"date":"2025-08-20","open":216.53,"high":217.97,"low":214.13,"close":215.97,"volume":145704,"rsi_14":59.1,"sma_20":214.63,"sma_60":199.55,"sma_120":183.1},{"date":"2025-08-21","open":214.73,"high":218.2,"low":214.73,"close":217.46,"volume":92748,"rsi_14":65.24,"sma_20":214.99,"sma_60":200.23,"sma_120":183.5},{"date":"2025-08-22","open":218.63,"high":225.06,"low":217.33,"close":224.03,"volume":217039,"rsi_14":64.4,"sma_20":215.45,"sma_60":201.08,"sma_120":183.98},{"date":"2025-08-25","open":223.81,"high":225.26,"low":222.75,"close":223.47,"volume":146651,"rsi_14":66.82,"sma_20":216.04,"sma_60":201.87,"sma_120":184.5},{"date":"2025-08-26","open":223.72,"high":225.93,"low":223.15,"close":225.39,"volume":190031,"rsi_14":67.47,"sma_20":216.8,"sma_60":202.71,"sma_120":185.01},{"date":"2025-08-27","open":223.92,"high":228.47,"low":223.85,"close":226.87,"volume":189589,"rsi_14":77.38,"sma_20":217.66,"sma_60":203.5,"sma_120":185.56},{"date":"2025-08-28","open":227.75,"high":227.75,"low":224.39,"close":226.5,"volume":174343,"rsi_14":75.38,"sma_20":218.54,"sma_60":204.29,"sma_120":186.12},{"date":"2025-08-29","open":226.7,"high":227.02,"low":222.53,"close":223.91,"volume":137266,"rsi_14":67.07,"sma_20":219.42,"sma_60":205.04,"sma_120":186.71},{"date":"2025-09-02","open":229.67,"high":229.67,"low":223.67,"close":229.04,"volume":307222,"rsi_14":66.51,"sma_20":220.2,"sma_60":205.87,"sma_120":187.29},{"date":"2025-09-03","open":227.62,"high":231.06,"low":226.29,"close":229.7,"volume":189729,"rsi_14":62.96,"sma_20":221.1,"sma_60":206.67,"sma_120":187.87},{"date":"2025-09-04","open":231.06,"high":232.3,"low":227.95,"close":232.1,"volume":144710,"rsi_14":66.67,"sma_20":222.05,"sma_60":207.51,"sma_120":188.48},{"date":"2025-09-05","open":232.42,"high":234.05,"low":227.6,"close":229.35,"volume":119682,"rsi_14":70.2,"sma_20":223.08,"sma_60":208.29,"sma_120":189.04},{"date":"2025-09-08","open":228.07,"high":230.45,"low":228.07,"close":230.25,"volume":132337,"rsi_14":70.73,"sma_20":224.07,"sma_60":209.1,"sma_120":189.59},{"date":"2025-09-09","open":229.85,"high":232.23,"low":228.72,"close":231.02,"volume":197242,"rsi_14":75.1,"sma_20":224.97,"sma_60":209.89,"sma_120":190.14},{"date":"2025-09-10","open":231.19,"high":233.67,"low":229.34,"close":231.5,"volume":157803,"rsi_14":77.65,"sma_20":225.61,"sma_60":210.73,"sma_120":190.66},{"date":"2025-09-11","open":230.31,"high":236.22,"low":230.31,"close":235.0,"volume":275035,"rsi_14":79.15,"sma_20":226.24,"sma_60":211.59,"sma_120":191.21},{"date":"2025-09-12","open":235.01,"high":237.32,"low":234.21,"close":235.15,"volume":206428,"rsi_14":73.5,"sma_20":226.89,"sma_60":212.49,"sma_120":191.78},{"date":"2025-09-15","open":235.15,"high":237.17,"low":232.75,"close":233.93,"volume":224094,"rsi_14":71.48,"sma_20":227.7,"sma_60":213.33,"sma_120":192.3},{"date":"2025-09-16","open":234.05,"high":235.87,"low":232.74,"close":233.83,"volume":250087,"rsi_14":68.73,"sma_20":228.49,"sma_60":214.17,"sma_120":192.82},{"date":"2025-09-17","open":234.78,"high":239.81,"low":233.96,"close":237.31,"volume":345955,"rsi_14":71.3,"sma_20":229.52,"sma_60":215.08,"sma_120":193.37},{"date":"2025-09-18","open":239.03,"high":244.97,"low":237.33,"close":243.35,"volume":267978,"rsi_14":77.9,"sma_20":230.89,"sma_60":216.04,"sma_120":193.98},{"date":"2025-09-19","open":243.53,"high":244.35,"low":241.1,"close":241.89,"volume":328724,"rsi_14":80.92,"sma_20":232.12,"sma_60":216.93,"sma_120":194.61},{"date":"2025-09-22","open":241.39,"high":244.01,"low":239.11,"close":243.02,"volume":211649,"rsi_14":77.88,"sma_20":233.07,"sma_60":217.79,"sma_120":195.24},{"date":"2025-09-23","open":245.14,"high":249.14,"low":239.82,"close":240.87,"volume":324307,"rsi_14":71.02,"sma_20":233.95,"sma_60":218.53,"sma_120":195.85},{"date":"2025-09-24","open":241.07,"high":242.61,"low":235.01,"close":236.28,"volume":230848,"rsi_14":57.26,"sma_20":234.49,"sma_60":219.2,"sma_120":196.39},{"date":"2025-09-25","open":234.32,"high":237.29,"low":234.28,"close":236.7,"volume":134528,"rsi_14":63.91,"sma_20":234.99,"sma_60":219.85,"sma_120":197.05},{"date":"2025-09-26","open":237.41,"high":240.04,"low":237.24,"close":238.07,"volume":179800,"rsi_14":64.54,"sma_20":235.57,"sma_60":220.49,"sma_120":197.8},{"date":"2025-09-29","open":239.75,"high":239.75,"low":236.29,"close":237.76,"volume":145387,"rsi_14":62.76,"sma_20":236.26,"sma_60":221.12,"sma_120":198.58},{"date":"2025-09-30","open":237.96,"high":239.72,"low":235.45,"close":237.46,"volume":144077,"rsi_14":61.37,"sma_20":236.69,"sma_60":221.74,"sma_120":199.37},{"date":"2025-10-01","open":235.89,"high":235.89,"low":229.95,"close":230.07,"volume":219337,"rsi_14":41.82,"sma_20":236.71,"sma_60":222.23,"sma_120":199.96},{"date":"2025-10-02","open":230.36,"high":235.68,"low":229.17,"close":235.59,"volume":187594,"rsi_14":50.62,"sma_20":236.88,"sma_60":222.78,"sma_120":200.66},{"date":"2025-10-03","open":237.25,"high":242.83,"low":236.29,"close":242.05,"volume":437036,"rsi_14":59.98,"sma_20":237.52,"sma_60":223.38,"sma_120":201.37},{"date":"2025-10-06","open":242.22,"high":244.98,"low":238.1,"close":243.91,"volume":170791,"rsi_14":61.86,"sma_20":238.2,"sma_60":224.04,"sma_120":202.09},{"date":"2025-10-07","open":245.2,"high":245.2,"low":238.29,"close":238.98,"volume":192293,"rsi_14":51.89,"sma_20":238.6,"sma_60":224.6,"sma_120":202.76},{"date":"2025-10-08","open":240.65,"high":244.5,"low":237.46,"close":241.15,"volume":177400,"rsi_14":47.25,"sma_20":239.09,"sma_60":225.3,"sma_120":203.48},{"date":"2025-10-09","open":242.82,"high":244.93,"low":238.57,"close":240.85,"volume":109173,"rsi_14":48.67,"sma_20":239.38,"sma_60":225.93,"sma_120":204.2},{"date":"2025-10-10","open":240.6,"high":243.04,"low":229.33,"close":229.84,"volume":182854,"rsi_14":36.49,"sma_20":239.11,"sma_60":226.27,"sma_120":204.84},{"date":"2025-10-13","open":232.67,"high":237.61,"low":232.67,"close":235.79,"volume":139622,"rsi_14":45.17,"sma_20":239.21,"sma_60":226.71,"sma_120":205.5},{"date":"2025-10-14","open":234.1,"high":242.66,"low":234.1,"close":238.16,"volume":252469,"rsi_14":51.87,"sma_20":239.43,"sma_60":227.26,"sma_120":206.17},{"date":"2025-10-15","open":240.61,"high":241.52,"low":235.53,"close":237.81,"volume":140413,"rsi_14":51.11,"sma_20":239.45,"sma_60":227.76,"sma_120":206.8},{"date":"2025-10-16","open":239.31,"high":241.75,"low":231.25,"close":232.9,"volume":204245,"rsi_14":45.2,"sma_20":238.93,"sma_60":228.15,"sma_120":207.39},{"date":"2025-10-17","open":232.5,"high":235.72,"low":230.59,"close":234.64,"volume":171022,"rsi_14":47.18,"sma_20":238.56,"sma_60":228.56,"sma_120":208.0},{"date":"2025-10-20","open":236.73,"high":243.34,"low":235.63,"close":242.11,"volume":283826,"rsi_14":53.73,"sma_20":238.52,"sma_60":229.01,"sma_120":208.64},{"date":"2025-10-21","open":239.8,"high":244.36,"low":236.86,"close":237.83,"volume":276709,"rsi_14":56.54,"sma_20":238.37,"sma_60":229.45,"sma_120":209.25},{"date":"2025-10-22","open":237.85,"high":239.0,"low":233.28,"close":235.95,"volume":248506,"rsi_14":50.32,"sma_20":238.35,"sma_60":229.88,"sma_120":209.84},{"date":"2025-10-23","open":237.82,"high":240.62,"low":235.02,"close":237.98,"volume":175465,"rsi_14":46.03,"sma_20":238.41,"sma_60":230.35,"sma_120":210.38},{"date":"2025-10-24","open":237.98,"high":242.01,"low":236.17,"close":239.3,"volume":191927,"rsi_14":45.45,"sma_20":238.47,"sma_60":230.86,"sma_120":210.94},{"date":"2025-10-27","open":242.0,"high":246.66,"low":240.86,"close":241.03,"volume":251726,"rsi_14":52.16,"sma_20":238.64,"sma_60":231.44,"sma_120":211.52},{"date":"2025-10-28","open":239.55,"high":240.84,"low":238.06,"close":239.57,"volume":178036,"rsi_14":48.32,"sma_20":238.74,"sma_60":231.88,"sma_120":212.06},{"date":"2025-10-29","open":237.05,"high":239.78,"low":234.08,"close":236.94,"volume":172943,"rsi_14":46.02,"sma_20":239.09,"sma_60":232.3,"sma_120":212.54},{"date":"2025-10-30","open":236.23,"high":239.21,"low":235.54,"close":235.72,"volume":151652,"rsi_14":57.47,"sma_20":239.1,"sma_60":232.68,"sma_120":213.02},{"date":"2025-10-31","open":236.0,"high":239.93,"low":235.36,"close":236.99,"volume":334983,"rsi_14":51.74,"sma_20":238.84,"sma_60":233.15,"sma_120":213.47},{"date":"2025-11-03","open":246.89,"high":255.77,"low":241.78,"close":255.52,"volume":698825,"rsi_14":67.08,"sma_20":239.42,"sma_60":233.9,"sma_120":214.09},{"date":"2025-11-04","open":255.5,"high":255.5,"low":249.85,"close":250.42,"volume":399659,"rsi_14":61.34,"sma_20":240.0,"sma_60":234.52,"sma_120":214.66},{"date":"2025-11-05","open":251.41,"high":258.42,"low":250.47,"close":255.7,"volume":334778,"rsi_14":70.38,"sma_20":240.73,"sma_60":235.14,"sma_120":215.29},{"date":"2025-11-06","open":255.83,"high":260.26,"low":253.93,"close":257.74,"volume":280363,"rsi_14":70.53,"sma_20":241.58,"sma_60":235.73,"sma_120":215.92},{"date":"2025-11-07","open":257.04,"high":258.28,"low":250.17,"close":258.21,"volume":347371,"rsi_14":66.34,"sma_20":243.0,"sma_60":236.34,"sma_120":216.56},{"date":"2025-11-10","open":260.94,"high":261.62,"low":257.0,"close":258.52,"volume":147872,"rsi_14":72.85,"sma_20":244.14,"sma_60":237.02,"sma_120":217.22},{"date":"2025-11-11","open":258.78,"high":259.54,"low":255.4,"close":256.61,"volume":512137,"rsi_14":72.8,"sma_20":245.07,"sma_60":237.66,"sma_120":217.9},{"date":"2025-11-12","open":256.97,"high":263.74,"low":255.87,"close":263.73,"volume":417783,"rsi_14":75.55,"sma_20":246.37,"sma_60":238.45,"sma_120":218.64},{"date":"2025-11-13","open":261.04,"high":264.52,"low":256.31,"close":258.06,"volume":302749,"rsi_14":67.13,"sma_20":247.63,"sma_60":239.15,"sma_120":219.35},{"date":"2025-11-14","open":256.29,"high":258.95,"low":253.88,"close":257.27,"volume":308942,"rsi_14":65.09,"sma_20":248.77,"sma_60":239.82,"sma_120":220.03},{"date":"2025-11-17","open":256.7,"high":258.55,"low":247.71,"close":250.22,"volume":259306,"rsi_14":58.95,"sma_20":249.17,"sma_60":240.26,"sma_120":220.67},{"date":"2025-11-18","open":249.17,"high":252.18,"low":245.12,"close":249.45,"volume":161414,"rsi_14":60.87,"sma_20":249.76,"sma_60":240.69,"sma_120":221.28},{"date":"2025-11-19","open":249.24,"high":253.38,"low":247.11,"close":252.83,"volume":414251,"rsi_14":64.33,"sma_20":250.6,"sma_60":241.15,"sma_120":221.93},{"date":"2025-11-20","open":256.79,"high":260.22,"low":250.32,"close":251.9,"volume":372876,"rsi_14":62.55,"sma_20":251.3,"sma_60":241.57,"sma_120":222.54},{"date":"2025-11-21","open":253.41,"high":257.78,"low":250.99,"close":255.84,"volume":280001,"rsi_14":50.34,"sma_20":252.13,"sma_60":242.06,"sma_120":223.17},{"date":"2025-11-24","open":256.05,"high":262.53,"low":255.76,"close":262.17,"volume":272848,"rsi_14":62.77,"sma_20":253.19,"sma_60":242.7,"sma_120":223.87},{"date":"2025-11-25","open":259.55,"high":265.23,"low":258.8,"close":265.04,"volume":304683,"rsi_14":60.71,"sma_20":254.47,"sma_60":243.3,"sma_120":224.58},{"date":"2025-11-26","open":265.17,"high":270.39,"low":264.32,"close":266.53,"volume":251350,"rsi_14":60.2,"sma_20":255.96,"sma_60":243.92,"sma_120":225.3},{"date":"2025-11-28","open":262.95,"high":269.19,"low":262.95,"close":267.75,"volume":116785,"rsi_14":60.89,"sma_20":257.56,"sma_60":244.51,"sma_120":226.01},{"date":"2025-12-01","open":265.34,"high":270.9,"low":265.34,"close":266.51,"volume":393503,"rsi_14":58.92,"sma_20":259.04,"sma_60":245.14,"sma_120":226.71},{"date":"2025-12-02","open":267.5,"high":275.13,"low":262.95,"close":265.09,"volume":215010,"rsi_14":59.59,"sma_20":259.52,"sma_60":245.72,"sma_120":227.41},{"date":"2025-12-03","open":265.32,"high":271.07,"low":265.32,"close":270.46,"volume":200786,"rsi_14":57.92,"sma_20":260.53,"sma_60":246.38,"sma_120":228.14},{"date":"2025-12-04","open":271.08,"high":275.29,"low":267.07,"close":270.6,"volume":140691,"rsi_14":66.98,"sma_20":261.28,"sma_60":247.03,"sma_120":228.88},{"date":"2025-12-05","open":269.71,"high":273.06,"low":269.36,"close":272.09,"volume":155305,"rsi_14":69.69,"sma_20":262.0,"sma_60":247.65,"sma_120":229.62},{"date":"2025-12-08","open":272.41,"high":274.51,"low":266.19,"close":269.12,"volume":227205,"rsi_14":78.18,"sma_20":262.55,"sma_60":248.22,"sma_120":230.35},{"date":"2025-12-09","open":269.96,"high":275.09,"low":268.92,"close":269.97,"volume":940043,"rsi_14":80.51,"sma_20":263.12,"sma_60":248.82,"sma_120":231.08},{"date":"2025-12-10","open":270.68,"high":279.58,"low":268.92,"close":278.48,"volume":815647,"rsi_14":83.09,"sma_20":264.22,"sma_60":249.57,"sma_120":231.87},{"date":"2025-12-11","open":278.72,"high":282.08,"low":275.92,"close":279.03,"volume":666975,"rsi_14":85.34,"sma_20":264.99,"sma_60":250.27,"sma_120":232.67},{"date":"2025-12-12","open":280.85,"high":280.85,"low":274.09,"close":276.3,"volume":231038,"rsi_14":77.5,"sma_20":265.9,"sma_60":250.82,"sma_120":233.43},{"date":"2025-12-15","open":280.76,"high":280.76,"low":272.24,"close":274.26,"volume":348405,"rsi_14":68.38,"sma_20":266.75,"sma_60":251.36,"sma_120":234.15},{"date":"2025-12-16","open":274.78,"high":274.84,"low":268.92,"close":272.05,"volume":296876,"rsi_14":60.88,"sma_20":267.85,"sma_60":251.85,"sma_120":234.82},{"date":"2025-12-17","open":273.84,"high":276.53,"low":268.43,"close":270.42,"volume":571845,"rsi_14":56.01,"sma_20":268.9,"sma_60":252.34,"sma_120":235.44},{"date":"2025-12-18","open":273.73,"high":275.88,"low":271.26,"close":273.73,"volume":584846,"rsi_14":58.67,"sma_20":269.95,"sma_60":252.97,"sma_120":236.09},{"date":"2025-12-19","open":274.8,"high":279.39,"low":274.27,"close":277.97,"volume":1097724,"rsi_14":65.3,"sma_20":271.26,"sma_60":253.66,"sma_120":236.76},{"date":"2025-12-22","open":279.37,"high":286.7,"low":278.73,"close":286.51,"volume":484258,"rsi_14":74.02,"sma_20":272.8,"sma_60":254.47,"sma_120":237.48},{"date":"2025-12-23","open":286.4,"high":291.25,"low":286.4,"close":291.12,"volume":368837,"rsi_14":73.57,"sma_20":274.25,"sma_60":255.36,"sma_120":238.24},{"date":"2025-12-24","open":291.85,"high":292.56,"low":289.71,"close":289.96,"volume":175210,"rsi_14":71.59,"sma_20":275.5,"sma_60":256.24,"sma_120":238.99},{"date":"2025-12-26","open":290.51,"high":298.49,"low":290.25,"close":294.88,"volume":323372,"rsi_14":73.61,"sma_20":276.93,"sma_60":257.32,"sma_120":239.78},{"date":"2025-12-29","open":293.8,"high":296.84,"low":288.86,"close":290.91,"volume":470756,"rsi_14":72.1,"sma_20":278.09,"sma_60":258.25,"sma_120":240.51},{"date":"2025-12-30","open":290.83,"high":292.17,"low":285.17,"close":289.18,"volume":477879,"rsi_14":69.16,"sma_20":279.23,"sma_60":259.04,"sma_120":241.21},{"date":"2025-12-31","open":288.42,"high":290.7,"low":286.38,"close":287.12,"volume":414590,"rsi_14":59.89,"sma_20":280.33,"sma_60":259.76,"sma_120":241.9},{"date":"2026-01-02","open":287.59,"high":290.04,"low":286.18,"close":287.69,"volume":515582,"rsi_14":59.9,"sma_20":281.2,"sma_60":260.58,"sma_120":242.59},{"date":"2026-01-05","open":287.77,"high":304.4,"low":287.77,"close":302.35,"volume":461648,"rsi_14":73.42,"sma_20":282.79,"sma_60":261.6,"sma_120":243.45},{"date":"2026-01-06","open":302.41,"high":309.07,"low":299.59,"close":309.06,"volume":324121,"rsi_14":78.85,"sma_20":284.65,"sma_60":262.74,"sma_120":244.34},{"date":"2026-01-07","open":308.55,"high":308.55,"low":302.58,"close":306.46,"volume":410533,"rsi_14":78.34,"sma_20":286.52,"sma_60":264.02,"sma_120":245.15},{"date":"2026-01-08","open":305.22,"high":310.26,"low":304.11,"close":306.08,"volume":497191,"rsi_14":79.98,"sma_20":288.34,"sma_60":265.2,"sma_120":245.96},{"date":"2026-01-09","open":305.16,"high":308.11,"low":304.27,"close":306.79,"volume":336209,"rsi_14":79.07,"sma_20":289.76,"sma_60":266.35,"sma_120":246.8},{"date":"2026-01-12","open":304.27,"high":311.98,"low":302.54,"close":311.04,"volume":373835,"rsi_14":79.07,"sma_20":291.36,"sma_60":267.57,"sma_120":247.67},{"date":"2026-01-13","open":309.46,"high":312.3,"low":308.08,"close":309.59,"volume":241040,"rsi_14":73.18,"sma_20":293.04,"sma_60":268.86,"sma_120":248.5},{"date":"2026-01-14","open":310.75,"high":314.67,"low":308.75,"close":313.92,"volume":230857,"rsi_14":73.04,"sma_20":295.03,"sma_60":270.18,"sma_120":249.37},{"date":"2026-01-15","open":316.29,"high":324.35,"low":316.29,"close":320.94,"volume":384011,"rsi_14":77.98,"sma_20":297.48,"sma_60":271.5,"sma_120":250.26},{"date":"2026-01-16","open":319.93,"high":326.21,"low":319.93,"close":324.81,"volume":345511,"rsi_14":77.55,"sma_20":300.21,"sma_60":272.96,"sma_120":251.2},{"date":"2026-01-20","open":322.18,"high":328.67,"low":315.83,"close":317.5,"volume":434914,"rsi_14":73.06,"sma_20":302.41,"sma_60":274.32,"sma_120":252.1},{"date":"2026-01-21","open":320.32,"high":330.4,"low":320.21,"close":326.64,"volume":455092,"rsi_14":78.78,"sma_20":304.85,"sma_60":275.81,"sma_120":253.08},{"date":"2026-01-22","open":329.21,"high":332.66,"low":327.05,"close":328.25,"volume":250550,"rsi_14":81.83,"sma_20":306.95,"sma_60":277.29,"sma_120":254.08},{"date":"2026-01-23","open":325.69,"high":325.99,"low":317.74,"close":318.54,"volume":296500,"rsi_14":70.91,"sma_20":308.32,"sma_60":278.59,"sma_120":255.02},{"date":"2026-01-26","open":319.98,"high":321.13,"low":308.11,"close":311.51,"volume":532300,"rsi_14":56.93,"sma_20":309.41,"sma_60":279.79,"sma_120":255.83},{"date":"2026-01-27","open":313.61,"high":314.23,"low":303.7,"close":306.32,"volume":487800,"rsi_14":47.88,"sma_20":309.98,"sma_60":280.95,"sma_120":256.63},{"date":"2026-01-28","open":308.21,"high":313.82,"low":306.21,"close":312.32,"volume":281600,"rsi_14":54.31,"sma_20":311.06,"sma_60":282.24,"sma_120":257.46},{"date":"2026-01-29","open":314.79,"high":318.18,"low":308.29,"close":311.51,"volume":292600,"rsi_14":53.97,"sma_20":312.18,"sma_60":283.48,"sma_120":258.31},{"date":"2026-01-30","open":309.0,"high":314.24,"low":308.46,"close":311.83,"volume":501400,"rsi_14":53.71,"sma_20":313.42,"sma_60":284.43,"sma_120":259.16},{"date":"2026-02-02","open":312.12,"high":316.13,"low":309.37,"close":315.05,"volume":335900,"rsi_14":53.0,"sma_20":314.79,"sma_60":285.51,"sma_120":260.02},{"date":"2026-02-03","open":315.65,"high":318.57,"low":300.87,"close":307.16,"volume":474000,"rsi_14":48.35,"sma_20":315.03,"sma_60":286.37,"sma_120":260.75},{"date":"2026-02-04","open":306.31,"high":311.91,"low":302.36,"close":309.99,"volume":335800,"rsi_14":47.26,"sma_20":315.08,"sma_60":287.24,"sma_120":261.49},{"date":"2026-02-05","open":306.09,"high":307.76,"low":292.97,"close":300.34,"volume":473600,"rsi_14":36.19,"sma_20":314.77,"sma_60":287.95,"sma_120":262.14},{"date":"2026-02-06","open":305.31,"high":312.06,"low":298.79,"close":304.27,"volume":358200,"rsi_14":36.24,"sma_20":314.68,"sma_60":288.71,"sma_120":262.87},{"date":"2026-02-09","open":303.13,"high":308.3,"low":303.12,"close":303.4,"volume":459421,"rsi_14":58.83,"sma_20":307.56,"sma_60":278.34,"sma_120":254.89},{"date":"2026-02-10","open":304.24,"high":307.45,"low":298.4,"close":302.58,"volume":349448,"rsi_14":49.98,"sma_20":308.18,"sma_60":279.39,"sma_120":255.63},{"date":"2026-02-11","open":304.33,"high":309.41,"low":288.69,"close":306.85,"volume":822926,"rsi_14":48.45,"sma_20":308.78,"sma_60":280.56,"sma_120":256.43},{"date":"2026-02-12","open":306.85,"high":327.87,"low":302.9,"close":327.63,"volume":1117025,"rsi_14":61.59,"sma_20":310.63,"sma_60":282.09,"sma_120":257.38},{"date":"2026-02-13","open":329.05,"high":329.05,"low":318.04,"close":328.47,"volume":453318,"rsi_14":62.2,"sma_20":312.6,"sma_60":283.62,"sma_120":258.39},{"date":"2026-02-17","open":330.53,"high":331.46,"low":318.02,"close":321.71,"volume":434752,"rsi_14":57.66,"sma_20":314.34,"sma_60":284.73,"sma_120":259.32},{"date":"2026-02-18","open":322.65,"high":333.44,"low":320.03,"close":329.42,"volume":420200,"rsi_14":62.02,"sma_20":315.44,"sma_60":295.93,"sma_120":268.54},{"date":"2026-02-19","open":326.45,"high":329.02,"low":319.23,"close":320.94,"volume":325300,"rsi_14":55.98,"sma_20":315.16,"sma_60":297.09,"sma_120":269.33},{"date":"2026-02-20","open":318.19,"high":318.48,"low":284.48,"close":286.53,"volume":988508,"rsi_14":38.79,"sma_20":313.06,"sma_60":297.6,"sma_120":269.83},{"date":"2026-02-23","open":285.76,"high":291.0,"low":277.91,"close":290.13,"volume":405100,"rsi_14":38.99,"sma_20":311.64,"sma_60":298.07,"sma_120":270.38},{"date":"2026-02-24","open":289.39,"high":301.43,"low":289.39,"close":300.94,"volume":485044,"rsi_14":46.87,"sma_20":314.2,"sma_60":286.09,"sma_120":260.62},{"date":"2026-02-25","open":304.75,"high":311.46,"low":300.7,"close":311.38,"volume":361342,"rsi_14":49.16,"sma_20":314.32,"sma_60":286.99,"sma_120":261.36},{"date":"2026-02-26","open":312.93,"high":317.39,"low":307.19,"close":311.69,"volume":341668,"rsi_14":46.81,"sma_20":314.59,"sma_60":287.89,"sma_120":262.11},{"date":"2026-02-27","open":306.33,"high":306.33,"low":296.03,"close":304.96,"volume":448438,"rsi_14":43.09,"sma_20":314.53,"sma_60":288.66,"sma_120":262.84},{"date":"2026-03-02","open":302.63,"high":314.88,"low":299.66,"close":311.67,"volume":275023,"rsi_14":47.88,"sma_20":314.77,"sma_60":289.58,"sma_120":263.62},{"date":"2026-03-03","open":305.53,"high":311.09,"low":295.24,"close":309.06,"volume":322522,"rsi_14":43.58,"sma_20":314.67,"sma_60":290.34,"sma_120":264.39},{"date":"2026-03-04","open":312.29,"high":312.54,"low":300.4,"close":301.92,"volume":505145,"rsi_14":40.53,"sma_20":314.25,"sma_60":291.06,"sma_120":265.11},{"date":"2026-03-05","open":299.92,"high":305.03,"low":290.24,"close":297.99,"volume":365709,"rsi_14":47.71,"sma_20":313.44,"sma_60":291.74,"sma_120":265.78},{"date":"2026-03-06","open":290.14,"high":290.14,"low":279.84,"close":284.63,"volume":314268,"rsi_14":43.35,"sma_20":311.61,"sma_60":292.32,"sma_120":266.29},{"date":"2026-03-09","open":279.6,"high":281.89,"low":268.69,"close":280.41,"volume":457302,"rsi_14":40.16,"sma_20":309.39,"sma_60":292.84,"sma_120":266.76},{"date":"2026-03-10","open":279.01,"high":286.32,"low":276.05,"close":279.7,"volume":400991,"rsi_14":28.88,"sma_20":307.5,"sma_60":293.29,"sma_120":267.22},{"date":"2026-03-11","open":280.12,"high":284.86,"low":270.56,"close":280.96,"volume":454526,"rsi_14":29.25,"sma_20":305.23,"sma_60":293.78,"sma_120":267.67},{"date":"2026-03-12","open":273.55,"high":277.72,"low":266.26,"close":269.35,"volume":397193,"rsi_14":27.94,"sma_20":302.26,"sma_60":294.0,"sma_120":268.03},{"date":"2026-03-13","open":272.45,"high":275.48,"low":268.98,"close":270.87,"volume":218470,"rsi_14":40.83,"sma_20":300.63,"sma_60":294.15,"sma_120":268.42},{"date":"2026-03-16","open":275.37,"high":277.73,"low":270.4,"close":271.99,"volume":265779,"rsi_14":30.13,"sma_20":299.11,"sma_60":294.27,"sma_120":268.78},{"date":"2026-03-17","open":275.87,"high":284.16,"low":275.87,"close":277.75,"volume":321996,"rsi_14":25.06,"sma_20":297.65,"sma_60":294.45,"sma_120":269.18},{"date":"2026-03-18","open":274.35,"high":279.94,"low":272.75,"close":274.55,"volume":362891,"rsi_14":23.35,"sma_20":294.98,"sma_60":294.57,"sma_120":269.54},{"date":"2026-03-19","open":273.99,"high":281.26,"low":272.26,"close":277.56,"volume":477020,"rsi_14":28.76,"sma_20":292.4,"sma_60":294.75,"sma_120":269.94},{"date":"2026-03-20","open":277.75,"high":279.64,"low":273.07,"close":277.06,"volume":675528,"rsi_14":21.46,"sma_20":290.18,"sma_60":294.95,"sma_120":270.33},{"date":"2026-03-23","open":284.3,"high":285.62,"low":273.79,"close":274.18,"volume":531112,"rsi_14":21.18,"sma_20":289.55,"sma_60":295.01,"sma_120":270.7},{"date":"2026-03-24","open":271.26,"high":276.1,"low":268.74,"close":274.45,"volume":354471,"rsi_14":24.76,"sma_20":288.24,"sma_60":295.08,"sma_120":271.05},{"date":"2026-03-25","open":277.29,"high":282.25,"low":276.43,"close":279.54,"volume":215236,"rsi_14":33.67,"sma_20":286.65,"sma_60":295.2,"sma_120":271.43},{"date":"2026-03-26","open":276.15,"high":276.17,"low":269.0,"close":275.24,"volume":419511,"rsi_14":39.73,"sma_20":284.79,"sma_60":295.3,"sma_120":271.76},{"date":"2026-03-27","open":273.84,"high":275.39,"low":266.91,"close":267.91,"volume":305970,"rsi_14":37.1,"sma_20":282.94,"sma_60":295.27,"sma_120":272.05},{"date":"2026-03-30","open":271.11,"high":274.27,"low":267.43,"close":268.81,"volume":316835,"rsi_14":38.56,"sma_20":280.79,"sma_60":295.11,"sma_120":272.34},{"date":"2026-03-31","open":273.9,"high":280.03,"low":270.02,"close":275.6,"volume":232510,"rsi_14":44.69,"sma_20":279.11,"sma_60":295.05,"sma_120":272.66},{"date":"2026-04-01","open":279.55,"high":282.08,"low":272.16,"close":272.41,"volume":250328,"rsi_14":53.17,"sma_20":277.66,"sma_60":294.99,"sma_120":272.9},{"date":"2026-04-02","open":266.0,"high":269.66,"low":253.43,"close":264.45,"volume":393761,"rsi_14":43.99,"sma_20":276.0,"sma_60":294.82,"sma_120":273.09},{"date":"2026-04-06","open":263.95,"high":268.61,"low":262.96,"close":266.25,"volume":448051,"rsi_14":44.53,"sma_20":275.07,"sma_60":294.72,"sma_120":273.29},{"date":"2026-04-07","open":264.75,"high":270.92,"low":263.91,"close":269.23,"volume":355412,"rsi_14":41.6,"sma_20":274.51,"sma_60":294.7,"sma_120":273.52},{"date":"2026-04-08","open":278.11,"high":286.0,"low":278.11,"close":285.34,"volume":506618,"rsi_14":58.79,"sma_20":274.8,"sma_60":294.9,"sma_120":273.93},{"date":"2026-04-09","open":286.93,"high":290.16,"low":282.18,"close":285.18,"volume":302361,"rsi_14":56.52,"sma_20":274.99,"sma_60":295.02,"sma_120":274.34},{"date":"2026-04-10","open":284.44,"high":285.19,"low":279.54,"close":284.22,"volume":310059,"rsi_14":55.43,"sma_20":275.7,"sma_60":294.98,"sma_120":274.72},{"date":"2026-04-13","open":280.32,"high":291.47,"low":280.32,"close":289.94,"volume":235494,"rsi_14":62.33,"sma_20":276.68,"sma_60":294.96,"sma_120":275.16},{"date":"2026-04-14","open":292.28,"high":304.65,"low":292.28,"close":302.0,"volume":362661,"rsi_14":68.17,"sma_20":278.18,"sma_60":295.16,"sma_120":275.7},{"date":"2026-04-15","open":304.51,"high":305.52,"low":298.62,"close":299.95,"volume":298768,"rsi_14":63.97,"sma_20":279.3,"sma_60":295.25,"sma_120":276.29},{"date":"2026-04-16","open":300.4,"high":302.83,"low":294.74,"close":298.22,"volume":346422,"rsi_14":66.49,"sma_20":280.5,"sma_60":295.37,"sma_120":276.81},{"date":"2026-04-17","open":301.41,"high":306.83,"low":290.03,"close":293.81,"volume":588436,"rsi_14":69.08,"sma_20":281.3,"sma_60":295.45,"sma_120":277.24},{"date":"2026-04-20","open":293.16,"high":300.26,"low":291.83,"close":299.77,"volume":225090,"rsi_14":71.53,"sma_20":282.45,"sma_60":295.66,"sma_120":277.71},{"date":"2026-04-21","open":301.61,"high":305.51,"low":298.32,"close":299.71,"volume":209532,"rsi_14":68.47,"sma_20":283.73,"sma_60":295.86,"sma_120":278.22},{"date":"2026-04-22","open":301.89,"high":304.24,"low":297.7,"close":300.1,"volume":209438,"rsi_14":72.16,"sma_20":285.01,"sma_60":295.82,"sma_120":278.71},{"date":"2026-04-23","open":297.97,"high":298.69,"low":269.27,"close":283.26,"volume":692366,"rsi_14":63.51,"sma_20":285.22,"sma_60":295.39,"sma_120":279.06},{"date":"2026-04-24","open":286.67,"high":290.07,"low":282.79,"close":286.3,"volume":302438,"rsi_14":63.74,"sma_20":285.75,"sma_60":295.05,"sma_120":279.54},{"date":"2026-04-27","open":286.04,"high":292.39,"low":285.17,"close":290.41,"volume":281191,"rsi_14":64.38,"sma_20":286.89,"sma_60":294.79,"sma_120":279.99},{"date":"2026-04-28","open":291.46,"high":294.06,"low":288.24,"close":291.31,"volume":279513,"rsi_14":55.12,"sma_20":288.02,"sma_60":294.53,"sma_120":280.44},{"date":"2026-04-29","open":291.36,"high":292.43,"low":286.04,"close":287.95,"volume":335452,"rsi_14":52.07,"sma_20":288.63,"sma_60":294.14,"sma_120":280.86},{"date":"2026-04-30","open":287.04,"high":296.53,"low":283.86,"close":293.5,"volume":473820,"rsi_14":56.91,"sma_20":289.69,"sma_60":293.87,"sma_120":281.36},{"date":"2026-05-01","open":300.55,"high":316.54,"low":284.82,"close":289.91,"volume":561233,"rsi_14":49.91,"sma_20":290.97,"sma_60":293.47,"sma_120":281.83},{"date":"2026-05-04","open":290.91,"high":303.86,"low":290.55,"close":296.35,"volume":373113,"rsi_14":45.26,"sma_20":292.49,"sma_60":293.06,"sma_120":282.28},{"date":"2026-05-05","open":297.64,"high":304.75,"low":294.64,"close":302.43,"volume":274937,"rsi_14":51.97,"sma_20":294.15,"sma_60":292.68,"sma_120":282.82},{"date":"2026-05-06","open":306.06,"high":307.66,"low":301.96,"close":304.8,"volume":280465,"rsi_14":55.05,"sma_20":295.12,"sma_60":292.47,"sma_120":283.39},{"date":"2026-05-07","open":307.61,"high":309.73,"low":295.26,"close":296.57,"volume":317971,"rsi_14":51.72,"sma_20":295.68,"sma_60":291.96,"sma_120":283.88},{"date":"2026-05-08","open":298.08,"high":302.19,"low":289.74,"close":301.59,"volume":339904,"rsi_14":51.23,"sma_20":296.56,"sma_60":291.52,"sma_120":284.41},{"date":"2026-05-11","open":301.4,"high":303.45,"low":297.21,"close":300.09,"volume":273363,"rsi_14":50.27,"sma_20":297.08,"sma_60":291.47,"sma_120":284.9},{"date":"2026-05-12","open":299.55,"high":302.02,"low":295.2,"close":300.34,"volume":285744,"rsi_14":50.1,"sma_20":296.99,"sma_60":291.43,"sma_120":285.41},{"date":"2026-05-13","open":300.14,"high":303.36,"low":295.15,"close":302.28,"volume":174490,"rsi_14":68.08,"sma_20":297.11,"sma_60":291.35,"sma_120":285.96},{"date":"2026-05-14","open":304.61,"high":306.56,"low":300.29,"close":300.91,"volume":186617,"rsi_14":64.92,"sma_20":297.27,"sma_60":290.92,"sma_120":286.5},{"date":"2026-05-15","open":298.54,"high":299.91,"low":292.02,"close":292.75,"volume":308409,"rsi_14":51.75,"sma_20":297.18,"sma_60":290.3,"sma_120":286.96},{"date":"2026-05-18","open":292.81,"high":300.2,"low":290.1,"close":295.86,"volume":231803,"rsi_14":54.15,"sma_20":297.01,"sma_60":289.88,"sma_120":287.31},{"date":"2026-05-19","open":295.39,"high":298.39,"low":292.33,"close":293.74,"volume":232316,"rsi_14":55.23,"sma_20":296.7,"sma_60":290.0,"sma_120":287.67},{"date":"2026-05-20","open":295.76,"high":302.33,"low":293.82,"close":300.15,"volume":328280,"rsi_14":55.89,"sma_20":296.7,"sma_60":289.99,"sma_120":288.04},{"date":"2026-05-21","open":298.24,"high":301.64,"low":294.24,"close":301.43,"volume":338121,"rsi_14":60.72,"sma_20":297.62,"sma_60":289.82,"sma_120":288.41},{"date":"2026-05-22","open":302.33,"high":305.26,"low":294.61,"close":300.77,"volume":262692,"rsi_14":54.8,"sma_20":298.35,"sma_60":289.64,"sma_120":288.76},{"date":"2026-05-26","open":302.88,"high":308.53,"low":302.1,"close":307.43,"volume":227898,"rsi_14":55.13,"sma_20":299.2,"sma_60":289.67,"sma_120":289.17},{"date":"2026-05-27","open":307.73,"high":312.11,"low":302.31,"close":306.7,"volume":451281,"rsi_14":52.1,"sma_20":299.97,"sma_60":289.6,"sma_120":289.59},{"date":"2026-05-28","open":304.67,"high":307.49,"low":300.44,"close":301.76,"volume":297086,"rsi_14":55.77,"sma_20":300.66,"sma_60":289.47,"sma_120":289.91},{"date":"2026-05-29","open":301.96,"high":305.89,"low":300.51,"close":301.65,"volume":500377,"rsi_14":50.04,"sma_20":301.07,"sma_60":289.48,"sma_120":290.27},{"date":"2026-06-01","open":301.2,"high":306.14,"low":298.85,"close":301.26,"volume":258146,"rsi_14":51.65,"sma_20":301.64,"sma_60":289.54,"sma_120":290.64},{"date":"2026-06-02","open":301.2,"high":311.07,"low":300.7,"close":309.29,"volume":310253,"rsi_14":59.8,"sma_20":302.29,"sma_60":289.95,"sma_120":291.13},{"date":"2026-06-03","open":305.31,"high":311.63,"low":298.63,"close":310.38,"volume":383222,"rsi_14":59.28,"sma_20":302.7,"sma_60":290.45,"sma_120":291.64},{"date":"2026-06-04","open":311.39,"high":335.43,"low":311.39,"close":333.5,"volume":544299,"rsi_14":74.39,"sma_20":304.13,"sma_60":291.35,"sma_120":292.32},{"date":"2026-06-05","open":331.4,"high":336.73,"low":327.08,"close":335.48,"volume":611126,"rsi_14":85.24,"sma_20":306.08,"sma_60":292.25,"sma_120":293.02},{"date":"2026-06-08","open":335.76,"high":343.71,"low":333.66,"close":335.29,"volume":613067,"rsi_14":84.15,"sma_20":307.77,"sma_60":293.36,"sma_120":293.68},{"date":"2026-06-09","open":338.24,"high":346.77,"low":331.69,"close":340.77,"volume":362721,"rsi_14":88.48,"sma_20":309.81,"sma_60":294.53,"sma_120":294.34},{"date":"2026-06-10","open":338.08,"high":345.42,"low":333.28,"close":334.02,"volume":325778,"rsi_14":77.56,"sma_20":311.5,"sma_60":295.56,"sma_120":294.91},{"date":"2026-06-11","open":339.78,"high":344.44,"low":334.23,"close":342.97,"volume":233292,"rsi_14":80.05,"sma_20":313.54,"sma_60":296.66,"sma_120":295.55},{"date":"2026-06-12","open":345.71,"high":354.15,"low":344.63,"close":353.22,"volume":371459,"rsi_14":83.28,"sma_20":316.16,"sma_60":297.97,"sma_120":296.27},{"date":"2026-06-15","open":357.88,"high":362.45,"low":350.73,"close":351.54,"volume":260472,"rsi_14":79.7,"sma_20":319.11,"sma_60":299.21,"sma_120":296.98},{"date":"2026-06-16","open":354.44,"high":358.07,"low":352.52,"close":356.09,"volume":169662,"rsi_14":81.88,"sma_20":322.15,"sma_60":300.53,"sma_120":297.74},{"date":"2026-06-17","open":356.01,"high":361.5,"low":352.54,"close":354.27,"volume":255919,"rsi_14":85.36,"sma_20":325.19,"sma_60":301.87,"sma_120":298.44},{"date":"2026-06-18","open":360.1,"high":360.35,"low":349.77,"close":351.51,"volume":646670,"rsi_14":82.16,"sma_20":327.75,"sma_60":303.16,"sma_120":299.12},{"date":"2026-06-22","open":353.52,"high":357.57,"low":347.62,"close":355.9,"volume":317034,"rsi_14":83.7,"sma_20":330.49,"sma_60":304.44,"sma_120":299.82},{"date":"2026-06-23","open":350.88,"high":354.93,"low":347.97,"close":348.84,"volume":259610,"rsi_14":74.58,"sma_20":332.9,"sma_60":305.67,"sma_120":300.49},{"date":"2026-06-24","open":348.77,"high":349.0,"low":336.18,"close":337.76,"volume":257109,"rsi_14":65.16,"sma_20":334.43,"sma_60":306.84,"sma_120":301.05},{"date":"2026-06-25","open":341.17,"high":345.22,"low":336.02,"close":338.74,"volume":199426,"rsi_14":53.97,"sma_20":336.05,"sma_60":308.01,"sma_120":301.56},{"date":"2026-06-26","open":338.85,"high":343.19,"low":336.24,"close":340.63,"volume":450876,"rsi_14":53.59,"sma_20":337.97,"sma_60":309.09,"sma_120":302.07},{"date":"2026-06-29","open":342.04,"high":343.93,"low":334.19,"close":342.45,"volume":489252,"rsi_14":53.99,"sma_20":339.95,"sma_60":310.24,"sma_120":302.61},{"date":"2026-06-30","open":344.32,"high":349.2,"low":336.35,"close":338.39,"volume":550935,"rsi_14":47.24,"sma_20":341.77,"sma_60":311.46,"sma_120":303.14},{"date":"2026-07-01","open":338.49,"high":348.49,"low":336.75,"close":336.9,"volume":303921,"rsi_14":51.41,"sma_20":343.09,"sma_60":312.62,"sma_120":303.67},{"date":"2026-07-02","open":340.78,"high":345.6,"low":337.95,"close":344.59,"volume":204099,"rsi_14":50.0,"sma_20":344.72,"sma_60":313.85,"sma_120":304.28},{"date":"2026-07-06","open":345.33,"high":357.84,"low":344.43,"close":356.6,"volume":292237,"rsi_14":51.49,"sma_20":345.82,"sma_60":315.02,"sma_120":304.96},{"date":"2026-07-07","open":360.44,"high":361.74,"low":354.39,"close":359.71,"volume":285030,"rsi_14":55.53,"sma_20":346.98,"sma_60":316.25,"sma_120":305.64},{"date":"2026-07-08","open":357.84,"high":360.3,"low":353.67,"close":356.26,"volume":232854,"rsi_14":49.09,"sma_20":347.96,"sma_60":317.43,"sma_120":306.21},{"date":"2026-07-09","open":359.38,"high":366.46,"low":356.3,"close":364.95,"volume":220974,"rsi_14":56.7,"sma_20":349.1,"sma_60":318.66,"sma_120":306.81},{"date":"2026-07-10","open":368.39,"high":369.93,"low":366.19,"close":366.4,"volume":198096,"rsi_14":59.94,"sma_20":350.65,"sma_60":319.72,"sma_120":307.44},{"date":"2026-07-13","open":365.57,"high":369.13,"low":357.85,"close":359.77,"volume":234556,"rsi_14":51.71,"sma_20":351.42,"sma_60":320.69,"sma_120":307.97},{"date":"2026-07-14","open":359.97,"high":368.85,"low":359.97,"close":365.99,"volume":194387,"rsi_14":61.43,"sma_20":351.99,"sma_60":321.8,"sma_120":308.59},{"date":"2026-07-15","open":369.99,"high":382.74,"low":369.92,"close":379.58,"volume":170534,"rsi_14":78.2,"sma_20":353.32,"sma_60":323.21,"sma_120":309.33},{"date":"2026-07-16","open":377.1,"high":381.05,"low":373.12,"close":376.78,"volume":190296,"rsi_14":75.03,"sma_20":354.29,"sma_60":324.48,"sma_120":310.07},{"date":"2026-07-17","open":367.76,"high":373.73,"low":359.93,"close":369.82,"volume":217330,"rsi_14":67.95,"sma_20":355.01,"sma_60":325.63,"sma_120":310.74},{"date":"2026-07-20","open":373.23,"high":377.15,"low":365.85,"close":366.11,"volume":109751,"rsi_14":64.45,"sma_20":355.66,"sma_60":326.71,"sma_120":311.26},{"date":"2026-07-21","open":368.2,"high":373.54,"low":328.1,"close":340.57,"volume":910151,"rsi_14":50.82,"sma_20":354.8,"sma_60":327.64,"sma_120":311.51},{"date":"2026-07-22","open":340.84,"high":356.04,"low":340.84,"close":346.69,"volume":350164,"rsi_14":54.45,"sma_20":354.63,"sma_60":328.63,"sma_120":311.84},{"date":"2026-07-23","open":344.1,"high":348.74,"low":338.43,"close":347.76,"volume":239706,"rsi_14":51.56,"sma_20":355.08,"sma_60":329.57,"sma_120":312.18},{"date":"2026-07-24","open":349.0,"high":358.67,"low":347.94,"close":358.28,"volume":196767,"rsi_14":50.82,"sma_20":355.99,"sma_60":330.66,"sma_120":312.6},{"date":"2026-07-27","open":361.65,"high":369.57,"low":359.01,"close":363.79,"volume":199280,"rsi_14":51.99,"sma_20":357.08,"sma_60":331.91,"sma_120":312.36},{"date":"2026-07-28","open":364.03,"high":374.99,"low":360.94,"close":370.11,"volume":244178,"rsi_14":56.48,"sma_20":358.45,"sma_60":333.16,"sma_120":313.52},{"date":"2026-07-29","open":366.0,"high":370.74,"low":360.06,"close":360.06,"volume":257057,"rsi_14":48.01,"sma_20":359.58,"sma_60":334.33,"sma_120":313.9},{"date":"2026-07-30","open":363.69,"high":374.85,"low":354.99,"close":365.45,"volume":321413,"rsi_14":49.58,"sma_20":360.98,"sma_60":335.45,"sma_120":314.25},{"date":"2026-07-31","open":366.12,"high":375.4,"low":364.99,"close":366.72,"volume":232406,"rsi_14":53.31,"sma_20":362.08,"sma_60":336.5,"sma_120":314.33},{"date":"2026-08-03","open":368.69,"high":384.1,"low":368.69,"close":380.88,"volume":347138,"rsi_14":56.59,"sma_20":363.29,"sma_60":337.75,"sma_120":314.96},{"date":"2026-08-04","open":382.71,"high":392.91,"low":382.36,"close":383.41,"volume":290001,"rsi_14":51.87,"sma_20":364.48,"sma_60":339.18,"sma_120":315.63},{"date":"2026-08-05","open":387.6,"high":390.98,"low":375.44,"close":375.61,"volume":196072,"rsi_14":49.48,"sma_20":365.45,"sma_60":340.39,"sma_120":316.19},{"date":"2026-08-06","open":376.64,"high":379.01,"low":372.06,"close":372.17,"volume":117398,"rsi_14":51.35,"sma_20":365.83,"sma_60":341.58,"sma_120":316.55},{"date":"2026-08-07","open":373.06,"high":378.31,"low":367.9,"close":369.69,"volume":186694,"rsi_14":51.83,"sma_20":365.98,"sma_60":342.71,"sma_120":316.88},{"date":"2026-08-10","open":368.11,"high":371.75,"low":361.81,"close":363.39,"volume":276957},{"date":"2026-08-11","open":363.81,"high":370.79,"low":358.95,"close":359.07,"volume":294310,"rsi_14":57.67,"sma_20":365.81,"sma_60":344.66,"sma_120":317.46},{"date":"2026-08-12","open":360.9,"high":365.33,"low":358.25,"close":362.4,"volume":209139,"rsi_14":58.77,"sma_20":364.95,"sma_60":345.8,"sma_120":317.79},{"date":"2026-08-13","open":364.77,"high":370.87,"low":360.58,"close":367.1,"volume":228700},{"date":"2026-08-14","open":364.61,"high":374.9,"low":363.28,"close":374.37,"volume":277968,"rsi_14":56.66,"sma_20":364.69,"sma_60":348.29,"sma_120":319.14},{"date":"2026-08-17","open":371.89,"high":375.99,"low":368.23,"close":371.4,"volume":240364,"rsi_14":50.84,"sma_20":364.95,"sma_60":349.46,"sma_120":319.72},{"date":"2026-08-18","open":370.0,"high":370.21,"low":360.78,"close":363.57,"volume":377726,"rsi_14":52.37,"sma_20":366.1,"sma_60":350.47,"sma_120":320.15},{"date":"2026-08-19","open":365.31,"high":367.86,"low":355.18,"close":355.41,"volume":366242},{"date":"2026-08-20","open":354.68,"high":358.04,"low":350.76,"close":352.61,"volume":267415,"rsi_14":40.96,"sma_20":366.78,"sma_60":352.1,"sma_120":320.88},{"date":"2026-08-21","open":356.02,"high":367.35,"low":355.55,"close":356.21,"volume":277215,"rsi_14":31.73,"sma_20":366.68,"sma_60":352.9,"sma_120":321.25},{"date":"2026-08-24","open":355.67,"high":364.95,"low":351.77,"close":358.94,"volume":257141},{"date":"2026-08-25","open":360.85,"high":367.1,"low":358.18,"close":365.28,"volume":164536,"rsi_14":42.15,"sma_20":366.19,"sma_60":354.87,"sma_120":322.18},{"date":"2026-08-26","open":366.13,"high":373.73,"low":363.33,"close":370.59,"volume":195697,"rsi_14":48.83,"sma_20":366.72,"sma_60":356.01,"sma_120":322.77},{"date":"2026-08-27","open":370.14,"high":374.92,"low":367.55,"close":370.48,"volume":284598,"rsi_14":50.59,"sma_20":366.97,"sma_60":357.01,"sma_120":323.48},{"date":"2026-08-28","open":371.23,"high":376.75,"low":368.7,"close":370.87,"volume":164205,"rsi_14":56.25,"sma_20":367.18,"sma_60":358.0,"sma_120":324.22},{"date":"2026-08-31","open":370.85,"high":375.61,"low":367.97,"close":368.19,"volume":307295,"rsi_14":58.12,"sma_20":366.55,"sma_60":358.56,"sma_120":324.95},{"date":"2026-09-01","open":363.73,"high":372.8,"low":360.26,"close":360.75,"volume":216471,"rsi_14":48.68,"sma_20":365.41,"sma_60":358.95,"sma_120":325.6},{"date":"2026-09-02","open":362.0,"high":374.09,"low":354.73,"close":356.47,"volume":416851,"rsi_14":40.28,"sma_20":364.36,"sma_60":359.25,"sma_120":326.31},{"date":"2026-09-03","open":359.7,"high":368.35,"low":358.0,"close":366.18,"volume":447480,"rsi_14":43.64,"sma_20":364.15,"sma_60":359.68,"sma_120":327.11},{"date":"2026-09-04","open":363.09,"high":371.8,"low":361.4,"close":370.22,"volume":243923,"rsi_14":49.06,"sma_20":364.17,"sma_60":360.26,"sma_120":327.91},{"date":"2026-09-08","open":368.91,"high":370.0,"low":359.49,"close":360.22,"volume":282788},{"date":"2026-09-09","open":359.57,"high":359.81,"low":354.11,"close":355.85,"volume":249677,"rsi_14":50.34,"sma_20":363.86,"sma_60":360.55,"sma_120":329.26},{"date":"2026-09-10","open":354.28,"high":358.75,"low":350.99,"close":354.53,"volume":219883},{"date":"2026-09-11","open":360.43,"high":360.43,"low":352.59,"close":355.61,"volume":184106,"rsi_14":49.5,"sma_20":362.89,"sma_60":360.55,"sma_120":330.54},{"date":"2026-09-14","open":353.41,"high":357.43,"low":342.55,"close":349.98,"volume":219056,"rsi_14":42.85,"sma_20":361.67,"sma_60":360.45,"sma_120":331.16},{"date":"2026-09-15","open":348.78,"high":354.46,"low":344.6,"close":347.94,"volume":236832},{"date":"2026-09-16","open":348.66,"high":352.65,"low":339.87,"close":342.82,"volume":335043,"rsi_14":26.18,"sma_20":359.46,"sma_60":360.13,"sma_120":332.28},{"date":"2026-09-17","open":348.0,"high":356.02,"low":346.66,"close":352.18,"volume":308478,"rsi_14":36.44,"sma_20":359.3,"sma_60":360.16,"sma_120":332.91},{"date":"2026-09-18","open":353.24,"high":358.39,"low":349.58,"close":355.8,"volume":509861,"rsi_14":39.34,"sma_20":359.46,"sma_60":360.44,"sma_120":333.64},{"date":"2026-09-21","open":359.65,"high":366.13,"low":356.16,"close":364.66,"volume":204986,"rsi_14":47.7,"sma_20":359.88,"sma_60":360.85,"sma_120":334.43},{"date":"2026-09-22","open":366.04,"high":366.39,"low":355.27,"close":360.28,"volume":323838},{"date":"2026-09-23","open":357.59,"high":369.88,"low":357.59,"close":366.17,"volume":272621,"rsi_14":56.44,"sma_20":359.99,"sma_60":361.55,"sma_120":335.9},{"date":"2026-09-24","open":366.91,"high":371.85,"low":361.44,"close":370.71,"volume":353628,"rsi_14":53.24,"sma_20":360.0,"sma_60":362.09,"sma_120":336.77},{"date":"2026-09-25","open":372.94,"high":379.06,"low":371.46,"close":373.69,"volume":241990,"rsi_14":52.51,"sma_20":360.16,"sma_60":362.7,"sma_120":337.66},{"date":"2026-09-28","open":371.42,"high":373.04,"low":356.18,"close":368.13,"volume":503022,"rsi_14":56.06,"sma_20":360.02,"sma_60":363.09,"sma_120":338.47},{"date":"2026-09-29","open":368.05,"high":372.12,"low":364.16,"close":370.61,"volume":303728,"rsi_14":61.79,"sma_20":360.14,"sma_60":363.33,"sma_120":339.18},{"date":"2026-09-30","open":369.42,"high":375.63,"low":365.09,"close":365.61,"volume":324165,"rsi_14":58.12,"sma_20":360.37,"sma_60":363.42,"sma_120":339.83},{"date":"2026-10-01","open":365.19,"high":375.0,"low":364.01,"close":371.95,"volume":176177,"rsi_14":61.3,"sma_20":361.15,"sma_60":363.68,"sma_120":340.56},{"date":"2026-10-02","open":375.31,"high":379.86,"low":371.4,"close":371.43,"volume":219432,"rsi_14":66.24,"sma_20":361.43,"sma_60":363.79,"sma_120":341.23},{"date":"2026-10-05","open":373.57,"high":384.57,"low":371.52,"close":380.7,"volume":352239},{"date":"2026-10-06","open":381.97,"high":385.86,"low":375.6,"close":379.72,"volume":415062,"rsi_14":76.69,"sma_20":362.93,"sma_60":364.37,"sma_120":342.53},{"date":"2026-10-07","open":374.24,"high":377.91,"low":370.44,"close":377.09,"volume":263114,"rsi_14":70.02,"sma_20":363.99,"sma_60":364.55,"sma_120":343.18},{"date":"2026-10-08","open":375.88,"high":393.42,"low":375.83,"close":386.99,"volume":324546,"rsi_14":72.49,"sma_20":365.6,"sma_60":364.67,"sma_120":343.94},{"date":"2026-10-09","open":388.36,"high":391.38,"low":384.68,"close":387.26,"volume":332171,"rsi_14":68.6,"sma_20":367.19,"sma_60":364.85,"sma_120":344.66},{"date":"2026-10-12","open":389.12,"high":395.0,"low":381.14,"close":381.83,"volume":213332,"rsi_14":67.38,"sma_20":368.78,"sma_60":365.04,"sma_120":345.34},{"date":"2026-10-13","open":385.02,"high":387.47,"low":376.11,"close":379.01,"volume":240455,"rsi_14":60.97,"sma_20":370.33,"sma_60":365.26,"sma_120":345.98},{"date":"2026-10-14","open":376.12,"high":381.09,"low":371.04,"close":372.17,"volume":325246,"rsi_14":51.2,"sma_20":371.8,"sma_60":365.79,"sma_120":346.71},{"date":"2026-10-15","open":372.93,"high":384.33,"low":369.71,"close":383.04,"volume":289713,"rsi_14":56.7,"sma_20":373.34,"sma_60":366.39,"sma_120":347.51},{"date":"2026-10-16","open":385.74,"high":390.81,"low":380.27,"close":383.76,"volume":375980,"rsi_14":62.3,"sma_20":374.75,"sma_60":366.99,"sma_120":348.28},{"date":"2026-10-19","open":384.07,"high":387.49,"low":381.89,"close":385.1,"volume":169897,"rsi_14":61.39,"sma_20":375.75,"sma_60":367.44,"sma_120":349.05},{"date":"2026-10-20","open":385.87,"high":394.09,"low":384.41,"close":388.75,"volume":220824,"rsi_14":68.66,"sma_20":377.17,"sma_60":367.85,"sma_120":349.88},{"date":"2026-10-21","open":392.62,"high":396.08,"low":388.24,"close":393.66,"volume":263246,"rsi_14":68.25,"sma_20":378.58,"sma_60":368.25,"sma_120":350.71},{"date":"2026-10-22","open":388.91,"high":397.06,"low":383.0,"close":395.53,"volume":204437,"rsi_14":69.73,"sma_20":379.82,"sma_60":368.84,"sma_120":351.58},{"date":"2026-10-23","open":392.0,"high":399.0,"low":382.06,"close":383.42,"volume":389343,"rsi_14":51.82,"sma_20":380.27,"sma_60":369.13,"sma_120":352.29}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.69,"pbr":1.04,"ttm_eps":null,"close":156.1703},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.75,"pbr":1.19,"ttm_eps":null,"close":177.7432},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":9.98,"pbr":1.23,"ttm_eps":null,"close":184.8708},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.86,"pbr":1.17,"ttm_eps":null,"close":167.9951},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.97,"pbr":1.35,"ttm_eps":null,"close":196.7399},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.23,"pbr":1.58,"ttm_eps":null,"close":237.4631},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.97,"pbr":1.97,"ttm_eps":null,"close":287.122},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.44,"pbr":1.99,"ttm_eps":null,"close":275.598},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.54,"pbr":null,"ttm_eps":null,"close":338.3907}],"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":"Affiliated Managers Group Inc","phase":"above-fold","symbol_resolved":true}