{"status":"ok","report":{"price_analysis":{"current":396.57,"change_1d":0.3,"change_7d":-8.9,"change_30d":6.1,"high_30d":460.715,"low_30d":336.414,"position_in_range":48.0,"support":348.84,"resistance":448.28},"summary":"Biglari Holdings Inc(BH)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 8.24억. 현재가 $395.51, 전일 대비 -4.5%, 30일 +6.1%. PER 6.0배 / ROE 60.6%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.0배입니다. ROE 60.6%입니다. 시가총액 8.24억. 매출 4.06억, 영업이익 3864.70만.","grade":"B","comment":"PER 6.01배, ROE 60.59%","per":6.02,"pbr":1.61,"roe":60.59,"eps":65.8337,"revenue":405612000.0,"operating_income":38647000.0,"net_income":259808927.0,"market_cap":826094967,"profit_margin":64.05,"roa":31.12,"operating_margin":9.53,"gross_margin":41.26,"debt_ratio":0.5320694829602712,"total_assets":1058584000.0,"total_equity":543788000.0,"total_debt":289333000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 60.4로 강세 구간입니다. MACD(15.82)가 시그널선(11.26)을 상회합니다(골든크로스). 현재가가 SMA20(382)과 SMA60(379) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 314~450 (현재 위치 60%).","trend":"상승","grade":"A","comment":"상승 추세, RSI 60","rsi_14":60.4159832032019,"macd":15.821867215776308,"macd_signal":11.264518992266767,"sma_20":382.08050000000003,"sma_60":378.73033333333325,"bb_upper":449.9423825188338,"bb_lower":314.21861748116623,"atr_14":17.634457142857148},"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 6.01x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":48,"summary":"매출 +11.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.3,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":-17.0,"unit":"%","percentile":32,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 60.6%","metrics":[{"name":"ROE","value":60.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":64.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":31.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":64,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":60.4,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":6.1,"unit":"%","percentile":61,"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":66,"summary":"유동비율 2.4x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":2.45,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.41,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":5.6,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.01x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +11.3%"},"profitability":{"grade":"C","reason":"ROE 60.6%"},"momentum":{"grade":"C","reason":"RSI 60"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":31.12,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏"},{"metric":"ROE","value":60.59,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":4.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.53,"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":0.39,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":41.26,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":9.53,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":64.05,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 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":["ROE 60.6% (20% 이상)","이동평균선 정배열 상승 추세","전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["ROE 60.6% (20% 이상)","이동평균선 정배열 상승 추세","전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.02,"current_pbr":1.61,"per_5y_high":22.95,"per_5y_low":6.47,"per_5y_avg":13.12,"per_percentile":0.0,"pbr_5y_high":1.77,"pbr_5y_low":0.65,"pbr_5y_avg":1.15,"pbr_percentile":88.9,"per_5y_median":9.94,"pbr_5y_median":1.12,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.77},{"quarter":"2024-Q3","per":9.94,"pbr":0.65},{"quarter":"2024-Q4","per":null,"pbr":1.0},{"quarter":"2025-Q1","per":null,"pbr":0.91},{"quarter":"2025-Q2","per":22.95,"pbr":1.12},{"quarter":"2025-Q3","per":null,"pbr":1.26},{"quarter":"2025-Q4","per":null,"pbr":1.44},{"quarter":"2026-Q1","per":null,"pbr":1.44},{"quarter":"2026-Q2","per":6.47,"pbr":1.77},{"quarter":"현재","per":6.02,"pbr":1.61}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":193.38,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":172.01,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":254.29,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":216.54,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":292.21,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":323.65,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":332.43,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":329.59,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":426.03,"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":"Consumer Cyclical","industry":"RESTAURANTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":9.94,"eps":17.3091,"close":172.01,"source":"reported"},{"date":"2024-10","per":9.84,"eps":17.3091,"close":170.31,"source":"reported"},{"date":"2024-11","per":12.16,"eps":17.3091,"close":210.43,"source":"reported"},{"date":"2025-06","per":22.95,"eps":12.7324,"close":292.21,"source":"reported"},{"date":"2025-07","per":24.22,"eps":12.7324,"close":308.32,"source":"reported"},{"date":"2025-08","per":24.42,"eps":12.7324,"close":310.87,"source":"reported"},{"date":"2026-06","per":6.47,"eps":65.8337,"close":426.03,"source":"reported"},{"date":"2026-07","per":6.04,"eps":65.8337,"close":397.49,"source":"reported"},{"date":"2026-08","per":5.9,"eps":65.8337,"close":388.48,"source":"reported"},{"date":"2026-09","per":5.22,"eps":65.8337,"close":343.86,"source":"reported"},{"date":"2026-10","per":6.01,"eps":65.8337,"close":395.51,"source":"reported"}],"trailing_per_history_meta":{"avg":12.11,"std":7.49,"upper_1sd":19.6,"lower_1sd":4.61,"current":6.01,"count":11},"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":null,"has_dividend":false},"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":"6.0배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"60.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 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":"2026-10-23T21:47:58.525319+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.6059051082407114,"dividend_yield":null,"eps":158.17,"revenue":108524000.0,"operating_income":13206000.0,"net_income":329483927.0,"market_cap":null,"profit_margin":3.036046653274852,"operating_margin":0.12168736869263942,"roa":0.31124967598225556,"gross_margin":0.4126460506431757,"total_equity":543788000.0,"total_assets":1058584000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.74,"roe":-0.027989444541161576,"dividend_yield":null,"eps":-55.89,"revenue":97481000.0,"operating_income":3084000.0,"net_income":-14531000.0,"market_cap":894621000.0,"profit_margin":-0.14906494598947487,"operating_margin":0.03163693437695551,"roa":-0.014269903574301015,"gross_margin":0.28455801643397177,"total_equity":519159999.0,"total_assets":1018297000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.09524309887300857,"dividend_yield":null,"eps":-16.0663,"revenue":99869000.0,"operating_income":3716000.0,"net_income":-49853000.0,"market_cap":null,"profit_margin":-0.4991839309495439,"operating_margin":0.03720874345392464,"roa":-0.04751823885223432,"gross_margin":0.2580480429362465,"total_equity":523429000.0,"total_assets":1049134000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.009118027707361458,"dividend_yield":null,"eps":-20.38,"revenue":99738000.0,"operating_income":18641000.0,"net_income":-5291000.0,"market_cap":null,"profit_margin":-0.05304898834947563,"operating_margin":0.18689967715414385,"roa":-0.0049013522952335254,"gross_margin":0.39166616535322546,"total_equity":580279000.0,"total_assets":1079498000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.058021705029476345,"dividend_yield":null,"eps":16.4137,"revenue":100619000.0,"operating_income":5677000.0,"net_income":34191378.47,"market_cap":null,"profit_margin":0.3398103585803874,"operating_margin":0.0564207555233107,"roa":0.039592646961077095,"gross_margin":0.28896132937119234,"total_equity":589286000.0,"total_assets":863579000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06163909039041487,"dividend_yield":null,"eps":-10.7236,"revenue":95035000.0,"operating_income":2904000.0,"net_income":-33275000.0,"market_cap":null,"profit_margin":-0.3501341610985426,"operating_margin":0.030557163150418266,"roa":-0.040135816466841966,"gross_margin":0.36331877729257644,"total_equity":539836000.0,"total_assets":829060000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.017929667115213776,"dividend_yield":null,"eps":-3.3107,"revenue":91115000.0,"operating_income":5695000.0,"net_income":-10273000.0,"market_cap":null,"profit_margin":-0.1127476266256928,"operating_margin":0.06250342973165779,"roa":-0.011860765032622012,"gross_margin":0.38425067222740494,"total_equity":572961000.0,"total_assets":866133000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03583858479168709,"dividend_yield":null,"eps":10.353,"revenue":90407000.0,"operating_income":15431000.0,"net_income":21566334.3,"market_cap":null,"profit_margin":0.2385471733383477,"operating_margin":0.17068368599776565,"roa":0.024928835323817847,"gross_margin":0.3864855597464798,"total_equity":601763000.0,"total_assets":865116000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.08466580812011687,"dividend_yield":null,"eps":-17.616088365475814,"revenue":91141000.0,"operating_income":5930000.0,"net_income":-48190000.0,"market_cap":null,"profit_margin":-0.5287411812466398,"operating_margin":0.06506402168069256,"roa":-0.05956346493987415,"gross_margin":0.2697249316992352,"total_equity":569179000.0,"total_assets":809053000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.036501813855137316,"dividend_yield":null,"eps":8.2538630256086,"revenue":89451000.0,"operating_income":6637000.0,"net_income":22579000.0,"market_cap":null,"profit_margin":0.2524175246783155,"operating_margin":0.07419704642765312,"roa":0.02550385906968916,"gross_margin":0.2784988429419459,"total_equity":618572000.0,"total_assets":885317000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.07448317287637862,"dividend_yield":null,"eps":16.318368637369588,"revenue":90665000.0,"operating_income":6834000.0,"net_income":44640000.0,"market_cap":null,"profit_margin":0.49236199194838143,"operating_margin":0.07537638559532345,"roa":0.052553383359507995,"gross_margin":0.32260519494843654,"total_equity":599330000.0,"total_assets":849422000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.10138786230454033,"dividend_yield":null,"eps":-20.65896696174518,"revenue":90937000.0,"operating_income":18622000.0,"net_income":-56514000.0,"market_cap":null,"profit_margin":-0.6214632107942861,"operating_margin":0.20477913280622848,"roa":-0.06832194513353934,"gross_margin":0.40618230203327577,"total_equity":557404000.0,"total_assets":827172000.0}],"current_price":396.57,"change_pct":0.31,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":447.8},{"date":"2016-10-25","close":437.43},{"date":"2016-10-26","close":433.95},{"date":"2016-10-27","close":432.06},{"date":"2016-10-28","close":435.0},{"date":"2016-10-31","close":438.18},{"date":"2016-11-01","close":426.0},{"date":"2016-11-02","close":427.9},{"date":"2016-11-03","close":415.6},{"date":"2016-11-04","close":419.03},{"date":"2016-11-07","close":422.2},{"date":"2016-11-08","close":436.43},{"date":"2016-11-09","close":448.78},{"date":"2016-11-10","close":462.32},{"date":"2016-11-11","close":475.01},{"date":"2016-11-14","close":465.16},{"date":"2016-11-15","close":454.06},{"date":"2016-11-16","close":464.33},{"date":"2016-11-17","close":447.68},{"date":"2016-11-18","close":448.92},{"date":"2016-11-21","close":457.25},{"date":"2016-11-22","close":472.83},{"date":"2016-11-23","close":467.86},{"date":"2016-11-25","close":470.23},{"date":"2016-11-28","close":468.52},{"date":"2016-11-29","close":457.09},{"date":"2016-11-30","close":468.93},{"date":"2016-12-01","close":464.0},{"date":"2016-12-02","close":459.9},{"date":"2016-12-05","close":464.4},{"date":"2016-12-06","close":459.25},{"date":"2016-12-07","close":467.0},{"date":"2016-12-08","close":473.23},{"date":"2016-12-09","close":478.0},{"date":"2016-12-12","close":473.94},{"date":"2016-12-13","close":475.08},{"date":"2016-12-14","close":474.34},{"date":"2016-12-15","close":476.41},{"date":"2016-12-16","close":472.21},{"date":"2016-12-19","close":476.8},{"date":"2016-12-20","close":484.0},{"date":"2016-12-21","close":477.26},{"date":"2016-12-22","close":475.12},{"date":"2016-12-23","close":483.23},{"date":"2016-12-27","close":483.61},{"date":"2016-12-28","close":485.62},{"date":"2016-12-29","close":480.47},{"date":"2016-12-30","close":473.2},{"date":"2017-01-03","close":478.99},{"date":"2017-01-04","close":483.0},{"date":"2017-01-05","close":481.33},{"date":"2017-01-06","close":476.52},{"date":"2017-01-09","close":470.58},{"date":"2017-01-10","close":478.99},{"date":"2017-01-11","close":479.56},{"date":"2017-01-12","close":482.65},{"date":"2017-01-13","close":477.98},{"date":"2017-01-17","close":475.75},{"date":"2017-01-18","close":473.87},{"date":"2017-01-19","close":460.61},{"date":"2017-01-20","close":464.0},{"date":"2017-01-23","close":466.27},{"date":"2017-01-24","close":471.01},{"date":"2017-01-25","close":473.02},{"date":"2017-01-26","close":466.16},{"date":"2017-01-27","close":465.51},{"date":"2017-01-30","close":471.08},{"date":"2017-01-31","close":443.2},{"date":"2017-02-01","close":436.58},{"date":"2017-02-02","close":428.29},{"date":"2017-02-03","close":431.8},{"date":"2017-02-06","close":424.01},{"date":"2017-02-07","close":424.0},{"date":"2017-02-08","close":420.48},{"date":"2017-02-09","close":424.13},{"date":"2017-02-10","close":428.88},{"date":"2017-02-13","close":427.73},{"date":"2017-02-14","close":429.65},{"date":"2017-02-15","close":435.86},{"date":"2017-02-16","close":436.73},{"date":"2017-02-17","close":439.99},{"date":"2017-02-21","close":440.0},{"date":"2017-02-22","close":441.9},{"date":"2017-02-23","close":437.84},{"date":"2017-02-24","close":435.35},{"date":"2017-02-27","close":440.0},{"date":"2017-02-28","close":429.43},{"date":"2017-03-01","close":428.94},{"date":"2017-03-02","close":422.85},{"date":"2017-03-03","close":414.83},{"date":"2017-03-06","close":420.99},{"date":"2017-03-07","close":416.26},{"date":"2017-03-08","close":411.19},{"date":"2017-03-09","close":414.22},{"date":"2017-03-10","close":413.74},{"date":"2017-03-13","close":411.01},{"date":"2017-03-14","close":407.58},{"date":"2017-03-15","close":408.73},{"date":"2017-03-16","close":411.5},{"date":"2017-03-17","close":422.0},{"date":"2017-03-20","close":419.0},{"date":"2017-03-21","close":415.11},{"date":"2017-03-22","close":410.45},{"date":"2017-03-23","close":410.35},{"date":"2017-03-24","close":411.27},{"date":"2017-03-27","close":411.38},{"date":"2017-03-28","close":422.93},{"date":"2017-03-29","close":424.15},{"date":"2017-03-30","close":423.36},{"date":"2017-03-31","close":431.98},{"date":"2017-04-03","close":417.45},{"date":"2017-04-04","close":421.98},{"date":"2017-04-05","close":430.97},{"date":"2017-04-06","close":428.51},{"date":"2017-04-07","close":435.24},{"date":"2017-04-10","close":435.88},{"date":"2017-04-11","close":433.2},{"date":"2017-04-12","close":427.17},{"date":"2017-04-13","close":423.74},{"date":"2017-04-17","close":431.76},{"date":"2017-04-18","close":424.42},{"date":"2017-04-19","close":424.45},{"date":"2017-04-20","close":436.1},{"date":"2017-04-21","close":430.18},{"date":"2017-04-24","close":431.38},{"date":"2017-04-25","close":436.56},{"date":"2017-04-26","close":440.75},{"date":"2017-04-27","close":443.63},{"date":"2017-04-28","close":426.63},{"date":"2017-05-01","close":433.06},{"date":"2017-05-02","close":432.5},{"date":"2017-05-03","close":432.26},{"date":"2017-05-04","close":423.04},{"date":"2017-05-05","close":424.99},{"date":"2017-05-08","close":408.26},{"date":"2017-05-09","close":402.89},{"date":"2017-05-10","close":400.11},{"date":"2017-05-11","close":391.51},{"date":"2017-05-12","close":392.73},{"date":"2017-05-15","close":393.6},{"date":"2017-05-16","close":389.94},{"date":"2017-05-17","close":385.07},{"date":"2017-05-18","close":376.21},{"date":"2017-05-19","close":378.76},{"date":"2017-05-22","close":383.75},{"date":"2017-05-23","close":391.01},{"date":"2017-05-24","close":386.56},{"date":"2017-05-25","close":383.83},{"date":"2017-05-26","close":389.93},{"date":"2017-05-30","close":382.73},{"date":"2017-05-31","close":380.21},{"date":"2017-06-01","close":381.24},{"date":"2017-06-02","close":381.72},{"date":"2017-06-05","close":411.92},{"date":"2017-06-06","close":396.0},{"date":"2017-06-07","close":408.34},{"date":"2017-06-08","close":407.75},{"date":"2017-06-09","close":419.81},{"date":"2017-06-12","close":430.96},{"date":"2017-06-13","close":413.6},{"date":"2017-06-14","close":418.07},{"date":"2017-06-15","close":413.81},{"date":"2017-06-16","close":407.71},{"date":"2017-06-19","close":417.19},{"date":"2017-06-20","close":402.55},{"date":"2017-06-21","close":400.86},{"date":"2017-06-22","close":408.83},{"date":"2017-06-23","close":412.42},{"date":"2017-06-26","close":405.04},{"date":"2017-06-27","close":401.39},{"date":"2017-06-28","close":401.74},{"date":"2017-06-29","close":405.53},{"date":"2017-06-30","close":399.74},{"date":"2017-07-03","close":401.3},{"date":"2017-07-05","close":397.88},{"date":"2017-07-06","close":394.77},{"date":"2017-07-07","close":396.21},{"date":"2017-07-10","close":396.56},{"date":"2017-07-11","close":398.89},{"date":"2017-07-12","close":399.62},{"date":"2017-07-13","close":398.29},{"date":"2017-07-14","close":394.56},{"date":"2017-07-17","close":389.75},{"date":"2017-07-18","close":388.17},{"date":"2017-07-19","close":393.34},{"date":"2017-07-20","close":395.07},{"date":"2017-07-21","close":394.94},{"date":"2017-07-24","close":386.18},{"date":"2017-07-25","close":387.62},{"date":"2017-07-26","close":381.24},{"date":"2017-07-27","close":380.52},{"date":"2017-07-28","close":377.82},{"date":"2017-07-31","close":374.32},{"date":"2017-08-01","close":381.72},{"date":"2017-08-02","close":377.2},{"date":"2017-08-03","close":368.0},{"date":"2017-08-04","close":377.03},{"date":"2017-08-07","close":335.22},{"date":"2017-08-08","close":322.53},{"date":"2017-08-09","close":314.48},{"date":"2017-08-10","close":317.38},{"date":"2017-08-11","close":320.85},{"date":"2017-08-14","close":319.28},{"date":"2017-08-15","close":316.59},{"date":"2017-08-16","close":312.19},{"date":"2017-08-17","close":304.55},{"date":"2017-08-18","close":302.87},{"date":"2017-08-21","close":299.11},{"date":"2017-08-22","close":298.53},{"date":"2017-08-23","close":291.66},{"date":"2017-08-24","close":291.79},{"date":"2017-08-25","close":299.73},{"date":"2017-08-28","close":315.17},{"date":"2017-08-29","close":299.16},{"date":"2017-08-30","close":297.5},{"date":"2017-08-31","close":297.76},{"date":"2017-09-01","close":303.83},{"date":"2017-09-05","close":301.69},{"date":"2017-09-06","close":301.37},{"date":"2017-09-07","close":296.96},{"date":"2017-09-08","close":302.9},{"date":"2017-09-11","close":301.18},{"date":"2017-09-12","close":301.95},{"date":"2017-09-13","close":313.98},{"date":"2017-09-14","close":306.01},{"date":"2017-09-15","close":317.24},{"date":"2017-09-18","close":307.38},{"date":"2017-09-19","close":308.0},{"date":"2017-09-20","close":307.68},{"date":"2017-09-21","close":306.0},{"date":"2017-09-22","close":308.05},{"date":"2017-09-25","close":306.6},{"date":"2017-09-26","close":311.08},{"date":"2017-09-27","close":323.97},{"date":"2017-09-28","close":338.19},{"date":"2017-09-29","close":333.29},{"date":"2017-10-02","close":339.41},{"date":"2017-10-03","close":345.09},{"date":"2017-10-04","close":342.39},{"date":"2017-10-05","close":341.11},{"date":"2017-10-06","close":347.99},{"date":"2017-10-09","close":333.78},{"date":"2017-10-10","close":336.94},{"date":"2017-10-11","close":336.8},{"date":"2017-10-12","close":339.85},{"date":"2017-10-13","close":339.47},{"date":"2017-10-16","close":339.32},{"date":"2017-10-17","close":341.59},{"date":"2017-10-18","close":343.98},{"date":"2017-10-19","close":346.58},{"date":"2017-10-20","close":345.89},{"date":"2017-10-23","close":346.21},{"date":"2017-10-24","close":352.87},{"date":"2017-10-25","close":347.0},{"date":"2017-10-26","close":353.69},{"date":"2017-10-27","close":357.17},{"date":"2017-10-30","close":350.85},{"date":"2017-10-31","close":357.44},{"date":"2017-11-01","close":360.26},{"date":"2017-11-02","close":363.33},{"date":"2017-11-03","close":361.27},{"date":"2017-11-06","close":338.47},{"date":"2017-11-07","close":338.31},{"date":"2017-11-08","close":334.75},{"date":"2017-11-09","close":355.32},{"date":"2017-11-10","close":350.0},{"date":"2017-11-13","close":347.58},{"date":"2017-11-14","close":349.0},{"date":"2017-11-15","close":343.79},{"date":"2017-11-16","close":344.67},{"date":"2017-11-17","close":343.43},{"date":"2017-11-20","close":339.01},{"date":"2017-11-21","close":336.1},{"date":"2017-11-22","close":329.88},{"date":"2017-11-24","close":339.44},{"date":"2017-11-27","close":332.52},{"date":"2017-11-28","close":335.36},{"date":"2017-11-29","close":347.18},{"date":"2017-11-30","close":343.0},{"date":"2017-12-01","close":337.78},{"date":"2017-12-04","close":361.63},{"date":"2017-12-05","close":368.41},{"date":"2017-12-06","close":362.72},{"date":"2017-12-07","close":363.35},{"date":"2017-12-08","close":363.62},{"date":"2017-12-11","close":379.85},{"date":"2017-12-12","close":389.86},{"date":"2017-12-13","close":397.26},{"date":"2017-12-14","close":403.2},{"date":"2017-12-15","close":417.15},{"date":"2017-12-18","close":410.71},{"date":"2017-12-19","close":424.93},{"date":"2017-12-20","close":416.91},{"date":"2017-12-21","close":421.8},{"date":"2017-12-22","close":418.73},{"date":"2017-12-26","close":419.97},{"date":"2017-12-27","close":417.07},{"date":"2017-12-28","close":422.55},{"date":"2017-12-29","close":414.4},{"date":"2018-01-02","close":279.9867},{"date":"2018-01-03","close":278.6067},{"date":"2018-01-04","close":276.88},{"date":"2018-01-05","close":278.6533},{"date":"2018-01-08","close":279.5733},{"date":"2018-01-09","close":278.9333},{"date":"2018-01-10","close":281.4733},{"date":"2018-01-11","close":283.6333},{"date":"2018-01-12","close":282.6933},{"date":"2018-01-16","close":278.7467},{"date":"2018-01-17","close":279.5867},{"date":"2018-01-18","close":271.5867},{"date":"2018-01-19","close":274.4133},{"date":"2018-01-22","close":275.2867},{"date":"2018-01-23","close":276.14},{"date":"2018-01-24","close":271.8733},{"date":"2018-01-25","close":282.7},{"date":"2018-01-26","close":279.1533},{"date":"2018-01-29","close":275.6267},{"date":"2018-01-30","close":276.5067},{"date":"2018-01-31","close":275.1267},{"date":"2018-02-01","close":274.0333},{"date":"2018-02-02","close":269.3333},{"date":"2018-02-05","close":262.0267},{"date":"2018-02-06","close":260.4933},{"date":"2018-02-07","close":266.0267},{"date":"2018-02-08","close":259.1467},{"date":"2018-02-09","close":268.7533},{"date":"2018-02-12","close":268.2533},{"date":"2018-02-13","close":263.3267},{"date":"2018-02-14","close":265.7533},{"date":"2018-02-15","close":265.4333},{"date":"2018-02-16","close":261.08},{"date":"2018-02-20","close":271.98},{"date":"2018-02-21","close":278.5733},{"date":"2018-02-22","close":277.34},{"date":"2018-02-23","close":281.0133},{"date":"2018-02-26","close":282.12},{"date":"2018-02-27","close":280.4133},{"date":"2018-02-28","close":279.4733},{"date":"2018-03-01","close":276.9333},{"date":"2018-03-02","close":286.26},{"date":"2018-03-05","close":285.5933},{"date":"2018-03-06","close":278.7467},{"date":"2018-03-07","close":281.8933},{"date":"2018-03-08","close":280.92},{"date":"2018-03-09","close":285.2933},{"date":"2018-03-12","close":289.3467},{"date":"2018-03-13","close":293.7467},{"date":"2018-03-14","close":285.0133},{"date":"2018-03-15","close":284.6667},{"date":"2018-03-16","close":285.8667},{"date":"2018-03-19","close":284.6067},{"date":"2018-03-20","close":287.2333},{"date":"2018-03-21","close":287.34},{"date":"2018-03-22","close":277.0},{"date":"2018-03-23","close":272.0067},{"date":"2018-03-26","close":271.88},{"date":"2018-03-27","close":271.38},{"date":"2018-03-28","close":272.7133},{"date":"2018-03-29","close":272.2733},{"date":"2018-04-02","close":265.9667},{"date":"2018-04-03","close":268.0},{"date":"2018-04-04","close":272.5267},{"date":"2018-04-05","close":289.24},{"date":"2018-04-06","close":287.2467},{"date":"2018-04-09","close":287.04},{"date":"2018-04-10","close":287.1333},{"date":"2018-04-11","close":281.9},{"date":"2018-04-12","close":280.2733},{"date":"2018-04-13","close":281.3333},{"date":"2018-04-16","close":282.6533},{"date":"2018-04-17","close":283.9067},{"date":"2018-04-18","close":285.5267},{"date":"2018-04-19","close":282.9733},{"date":"2018-04-20","close":276.8733},{"date":"2018-04-23","close":279.9267},{"date":"2018-04-24","close":277.6133},{"date":"2018-04-25","close":276.64},{"date":"2018-04-26","close":282.1867},{"date":"2018-04-27","close":225.6},{"date":"2018-04-30","close":228.1733},{"date":"2018-05-01","close":242.69},{"date":"2018-05-02","close":228.99},{"date":"2018-05-03","close":205.38},{"date":"2018-05-04","close":209.09},{"date":"2018-05-07","close":200.07},{"date":"2018-05-08","close":205.63},{"date":"2018-05-09","close":212.24},{"date":"2018-05-10","close":208.19},{"date":"2018-05-11","close":204.25},{"date":"2018-05-14","close":195.99},{"date":"2018-05-15","close":194.98},{"date":"2018-05-16","close":198.36},{"date":"2018-05-17","close":207.01},{"date":"2018-05-18","close":203.53},{"date":"2018-05-21","close":204.87},{"date":"2018-05-22","close":201.85},{"date":"2018-05-23","close":207.48},{"date":"2018-05-24","close":207.47},{"date":"2018-05-25","close":209.0},{"date":"2018-05-29","close":203.0},{"date":"2018-05-30","close":208.17},{"date":"2018-05-31","close":215.19},{"date":"2018-06-01","close":216.16},{"date":"2018-06-04","close":201.01},{"date":"2018-06-05","close":208.5},{"date":"2018-06-06","close":207.9},{"date":"2018-06-07","close":205.0},{"date":"2018-06-08","close":200.86},{"date":"2018-06-11","close":200.39},{"date":"2018-06-12","close":194.22},{"date":"2018-06-13","close":194.61},{"date":"2018-06-14","close":197.28},{"date":"2018-06-15","close":202.83},{"date":"2018-06-18","close":200.06},{"date":"2018-06-19","close":198.0},{"date":"2018-06-20","close":190.87},{"date":"2018-06-21","close":191.77},{"date":"2018-06-22","close":193.73},{"date":"2018-06-25","close":191.89},{"date":"2018-06-26","close":192.3},{"date":"2018-06-27","close":190.48},{"date":"2018-06-28","close":186.62},{"date":"2018-06-29","close":183.49},{"date":"2018-07-02","close":192.19},{"date":"2018-07-03","close":196.8},{"date":"2018-07-05","close":197.7},{"date":"2018-07-06","close":203.44},{"date":"2018-07-09","close":196.13},{"date":"2018-07-10","close":194.3},{"date":"2018-07-11","close":194.38},{"date":"2018-07-12","close":192.32},{"date":"2018-07-13","close":192.59},{"date":"2018-07-16","close":191.57},{"date":"2018-07-17","close":191.68},{"date":"2018-07-18","close":194.65},{"date":"2018-07-19","close":191.75},{"date":"2018-07-20","close":185.83},{"date":"2018-07-23","close":188.15},{"date":"2018-07-24","close":185.5},{"date":"2018-07-25","close":186.08},{"date":"2018-07-26","close":188.32},{"date":"2018-07-27","close":189.62},{"date":"2018-07-30","close":189.45},{"date":"2018-07-31","close":189.43},{"date":"2018-08-01","close":186.63},{"date":"2018-08-02","close":185.54},{"date":"2018-08-03","close":183.68},{"date":"2018-08-06","close":181.21},{"date":"2018-08-07","close":184.31},{"date":"2018-08-08","close":186.14},{"date":"2018-08-09","close":186.38},{"date":"2018-08-10","close":188.31},{"date":"2018-08-13","close":193.33},{"date":"2018-08-14","close":199.95},{"date":"2018-08-15","close":199.91},{"date":"2018-08-16","close":199.68},{"date":"2018-08-17","close":200.07},{"date":"2018-08-20","close":200.02},{"date":"2018-08-21","close":198.87},{"date":"2018-08-22","close":198.0},{"date":"2018-08-23","close":197.18},{"date":"2018-08-24","close":195.64},{"date":"2018-08-27","close":195.06},{"date":"2018-08-28","close":198.03},{"date":"2018-08-29","close":195.44},{"date":"2018-08-30","close":194.85},{"date":"2018-08-31","close":197.55},{"date":"2018-09-04","close":194.43},{"date":"2018-09-05","close":192.89},{"date":"2018-09-06","close":193.68},{"date":"2018-09-07","close":192.76},{"date":"2018-09-10","close":190.23},{"date":"2018-09-11","close":192.57},{"date":"2018-09-12","close":193.94},{"date":"2018-09-13","close":192.74},{"date":"2018-09-14","close":192.48},{"date":"2018-09-17","close":193.8},{"date":"2018-09-18","close":195.34},{"date":"2018-09-19","close":191.42},{"date":"2018-09-20","close":187.21},{"date":"2018-09-21","close":185.16},{"date":"2018-09-24","close":180.8},{"date":"2018-09-25","close":174.68},{"date":"2018-09-26","close":176.0},{"date":"2018-09-27","close":178.5},{"date":"2018-09-28","close":181.35},{"date":"2018-10-01","close":180.94},{"date":"2018-10-02","close":177.56},{"date":"2018-10-03","close":177.89},{"date":"2018-10-04","close":175.37},{"date":"2018-10-05","close":175.89},{"date":"2018-10-08","close":172.93},{"date":"2018-10-09","close":171.37},{"date":"2018-10-10","close":170.5},{"date":"2018-10-11","close":170.61},{"date":"2018-10-12","close":167.48},{"date":"2018-10-15","close":167.86},{"date":"2018-10-16","close":171.43},{"date":"2018-10-17","close":168.47},{"date":"2018-10-18","close":164.31},{"date":"2018-10-19","close":164.01},{"date":"2018-10-22","close":161.26},{"date":"2018-10-23","close":157.78},{"date":"2018-10-24","close":150.34},{"date":"2018-10-25","close":154.11},{"date":"2018-10-26","close":150.12},{"date":"2018-10-29","close":148.46},{"date":"2018-10-30","close":149.61},{"date":"2018-10-31","close":142.5},{"date":"2018-11-01","close":148.65},{"date":"2018-11-02","close":151.85},{"date":"2018-11-05","close":149.08},{"date":"2018-11-06","close":149.78},{"date":"2018-11-07","close":147.21},{"date":"2018-11-08","close":150.88},{"date":"2018-11-09","close":150.02},{"date":"2018-11-12","close":145.9},{"date":"2018-11-13","close":145.21},{"date":"2018-11-14","close":143.1},{"date":"2018-11-15","close":143.1},{"date":"2018-11-16","close":140.2},{"date":"2018-11-19","close":139.33},{"date":"2018-11-20","close":137.19},{"date":"2018-11-21","close":139.76},{"date":"2018-11-23","close":141.03},{"date":"2018-11-26","close":142.31},{"date":"2018-11-27","close":141.89},{"date":"2018-11-28","close":139.72},{"date":"2018-11-29","close":143.25},{"date":"2018-11-30","close":143.05},{"date":"2018-12-03","close":142.97},{"date":"2018-12-04","close":146.12},{"date":"2018-12-06","close":141.62},{"date":"2018-12-07","close":135.98},{"date":"2018-12-10","close":132.85},{"date":"2018-12-11","close":128.57},{"date":"2018-12-12","close":126.47},{"date":"2018-12-13","close":129.52},{"date":"2018-12-14","close":141.66},{"date":"2018-12-17","close":140.79},{"date":"2018-12-18","close":139.58},{"date":"2018-12-19","close":136.66},{"date":"2018-12-20","close":128.12},{"date":"2018-12-21","close":120.3},{"date":"2018-12-24","close":118.4},{"date":"2018-12-26","close":117.54},{"date":"2018-12-27","close":115.49},{"date":"2018-12-28","close":113.69},{"date":"2018-12-31","close":113.58},{"date":"2019-01-02","close":116.87},{"date":"2019-01-03","close":117.46},{"date":"2019-01-04","close":124.95},{"date":"2019-01-07","close":125.22},{"date":"2019-01-08","close":124.15},{"date":"2019-01-09","close":126.47},{"date":"2019-01-10","close":124.73},{"date":"2019-01-11","close":126.5},{"date":"2019-01-14","close":127.17},{"date":"2019-01-15","close":120.05},{"date":"2019-01-16","close":121.1},{"date":"2019-01-17","close":119.46},{"date":"2019-01-18","close":122.67},{"date":"2019-01-22","close":121.32},{"date":"2019-01-23","close":118.87},{"date":"2019-01-24","close":118.77},{"date":"2019-01-25","close":126.01},{"date":"2019-01-28","close":126.68},{"date":"2019-01-29","close":126.1},{"date":"2019-01-30","close":131.0},{"date":"2019-01-31","close":130.92},{"date":"2019-02-01","close":130.71},{"date":"2019-02-04","close":130.89},{"date":"2019-02-05","close":129.99},{"date":"2019-02-06","close":127.44},{"date":"2019-02-07","close":128.01},{"date":"2019-02-08","close":128.07},{"date":"2019-02-11","close":129.04},{"date":"2019-02-12","close":130.82},{"date":"2019-02-13","close":132.5},{"date":"2019-02-14","close":133.18},{"date":"2019-02-15","close":133.59},{"date":"2019-02-19","close":135.56},{"date":"2019-02-20","close":136.98},{"date":"2019-02-21","close":136.99},{"date":"2019-02-22","close":142.89},{"date":"2019-02-25","close":142.6},{"date":"2019-02-26","close":139.77},{"date":"2019-02-27","close":138.68},{"date":"2019-02-28","close":134.01},{"date":"2019-03-01","close":136.0},{"date":"2019-03-04","close":136.88},{"date":"2019-03-05","close":134.94},{"date":"2019-03-06","close":129.36},{"date":"2019-03-07","close":127.02},{"date":"2019-03-08","close":127.24},{"date":"2019-03-11","close":135.08},{"date":"2019-03-12","close":135.63},{"date":"2019-03-13","close":138.37},{"date":"2019-03-14","close":137.57},{"date":"2019-03-15","close":135.87},{"date":"2019-03-18","close":139.44},{"date":"2019-03-19","close":143.48},{"date":"2019-03-20","close":140.32},{"date":"2019-03-21","close":139.55},{"date":"2019-03-22","close":137.61},{"date":"2019-03-25","close":137.66},{"date":"2019-03-26","close":142.16},{"date":"2019-03-27","close":144.1},{"date":"2019-03-28","close":142.35},{"date":"2019-03-29","close":141.36},{"date":"2019-04-01","close":138.72},{"date":"2019-04-02","close":141.0},{"date":"2019-04-03","close":140.69},{"date":"2019-04-04","close":143.33},{"date":"2019-04-05","close":144.48},{"date":"2019-04-08","close":145.18},{"date":"2019-04-09","close":141.09},{"date":"2019-04-10","close":143.94},{"date":"2019-04-11","close":141.02},{"date":"2019-04-12","close":143.76},{"date":"2019-04-15","close":141.22},{"date":"2019-04-16","close":149.44},{"date":"2019-04-17","close":147.58},{"date":"2019-04-18","close":148.12},{"date":"2019-04-22","close":149.47},{"date":"2019-04-23","close":154.98},{"date":"2019-04-24","close":154.92},{"date":"2019-04-25","close":161.99},{"date":"2019-04-26","close":156.0},{"date":"2019-04-29","close":145.65},{"date":"2019-04-30","close":139.33},{"date":"2019-05-01","close":139.01},{"date":"2019-05-02","close":134.98},{"date":"2019-05-03","close":130.22},{"date":"2019-05-06","close":116.02},{"date":"2019-05-07","close":114.76},{"date":"2019-05-08","close":115.68},{"date":"2019-05-09","close":114.0},{"date":"2019-05-10","close":112.4},{"date":"2019-05-13","close":102.76},{"date":"2019-05-14","close":100.55},{"date":"2019-05-15","close":106.86},{"date":"2019-05-16","close":107.45},{"date":"2019-05-17","close":103.03},{"date":"2019-05-20","close":100.67},{"date":"2019-05-21","close":102.73},{"date":"2019-05-22","close":103.79},{"date":"2019-05-23","close":100.45},{"date":"2019-05-24","close":97.5},{"date":"2019-05-28","close":95.16},{"date":"2019-05-29","close":93.98},{"date":"2019-05-30","close":93.07},{"date":"2019-05-31","close":90.6},{"date":"2019-06-03","close":97.0},{"date":"2019-06-04","close":103.17},{"date":"2019-06-05","close":109.93},{"date":"2019-06-06","close":109.04},{"date":"2019-06-07","close":109.89},{"date":"2019-06-10","close":104.53},{"date":"2019-06-11","close":101.37},{"date":"2019-06-12","close":101.57},{"date":"2019-06-13","close":104.84},{"date":"2019-06-14","close":105.61},{"date":"2019-06-17","close":100.19},{"date":"2019-06-18","close":99.16},{"date":"2019-06-19","close":99.99},{"date":"2019-06-20","close":107.39},{"date":"2019-06-21","close":103.51},{"date":"2019-06-24","close":102.73},{"date":"2019-06-25","close":103.84},{"date":"2019-06-26","close":101.8},{"date":"2019-06-27","close":107.4},{"date":"2019-06-28","close":103.86},{"date":"2019-07-01","close":101.8},{"date":"2019-07-02","close":102.12},{"date":"2019-07-03","close":100.64},{"date":"2019-07-05","close":102.5},{"date":"2019-07-08","close":102.74},{"date":"2019-07-09","close":104.06},{"date":"2019-07-10","close":103.14},{"date":"2019-07-11","close":101.25},{"date":"2019-07-12","close":102.25},{"date":"2019-07-15","close":101.19},{"date":"2019-07-16","close":101.98},{"date":"2019-07-17","close":100.14},{"date":"2019-07-18","close":100.27},{"date":"2019-07-19","close":99.55},{"date":"2019-07-22","close":98.05},{"date":"2019-07-23","close":95.86},{"date":"2019-07-24","close":96.04},{"date":"2019-07-25","close":91.38},{"date":"2019-07-26","close":92.72},{"date":"2019-07-29","close":90.8},{"date":"2019-07-30","close":90.81},{"date":"2019-07-31","close":90.8},{"date":"2019-08-01","close":86.88},{"date":"2019-08-02","close":90.18},{"date":"2019-08-05","close":89.76},{"date":"2019-08-06","close":94.52},{"date":"2019-08-07","close":98.01},{"date":"2019-08-08","close":103.18},{"date":"2019-08-09","close":104.33},{"date":"2019-08-12","close":99.98},{"date":"2019-08-13","close":100.6},{"date":"2019-08-14","close":95.02},{"date":"2019-08-15","close":94.27},{"date":"2019-08-16","close":96.26},{"date":"2019-08-19","close":94.09},{"date":"2019-08-20","close":94.75},{"date":"2019-08-21","close":95.07},{"date":"2019-08-22","close":90.89},{"date":"2019-08-23","close":89.95},{"date":"2019-08-26","close":90.38},{"date":"2019-08-27","close":85.52},{"date":"2019-08-28","close":89.16},{"date":"2019-08-29","close":87.75},{"date":"2019-08-30","close":87.71},{"date":"2019-09-03","close":85.8},{"date":"2019-09-04","close":90.97},{"date":"2019-09-05","close":92.02},{"date":"2019-09-06","close":92.3},{"date":"2019-09-09","close":99.72},{"date":"2019-09-10","close":104.12},{"date":"2019-09-11","close":112.14},{"date":"2019-09-12","close":110.22},{"date":"2019-09-13","close":109.15},{"date":"2019-09-16","close":109.04},{"date":"2019-09-17","close":110.61},{"date":"2019-09-18","close":111.64},{"date":"2019-09-19","close":111.9},{"date":"2019-09-20","close":112.01},{"date":"2019-09-23","close":110.01},{"date":"2019-09-24","close":107.96},{"date":"2019-09-25","close":108.24},{"date":"2019-09-26","close":108.33},{"date":"2019-09-27","close":108.89},{"date":"2019-09-30","close":109.0},{"date":"2019-10-01","close":106.83},{"date":"2019-10-02","close":103.78},{"date":"2019-10-03","close":103.05},{"date":"2019-10-04","close":102.9},{"date":"2019-10-07","close":99.58},{"date":"2019-10-08","close":94.19},{"date":"2019-10-09","close":89.4},{"date":"2019-10-10","close":87.57},{"date":"2019-10-11","close":88.91},{"date":"2019-10-14","close":85.36},{"date":"2019-10-15","close":84.6},{"date":"2019-10-16","close":82.28},{"date":"2019-10-17","close":83.42},{"date":"2019-10-18","close":81.82},{"date":"2019-10-21","close":84.88},{"date":"2019-10-22","close":84.39},{"date":"2019-10-23","close":83.5},{"date":"2019-10-24","close":82.45},{"date":"2019-10-25","close":82.38},{"date":"2019-10-28","close":84.19},{"date":"2019-10-29","close":83.09},{"date":"2019-10-30","close":84.48},{"date":"2019-10-31","close":83.48},{"date":"2019-11-01","close":86.67},{"date":"2019-11-04","close":93.0},{"date":"2019-11-05","close":98.03},{"date":"2019-11-06","close":100.15},{"date":"2019-11-07","close":105.0},{"date":"2019-11-08","close":107.1},{"date":"2019-11-11","close":107.5},{"date":"2019-11-12","close":109.65},{"date":"2019-11-13","close":109.87},{"date":"2019-11-14","close":108.78},{"date":"2019-11-15","close":108.84},{"date":"2019-11-18","close":107.3},{"date":"2019-11-19","close":105.23},{"date":"2019-11-20","close":107.06},{"date":"2019-11-21","close":106.2},{"date":"2019-11-22","close":107.12},{"date":"2019-11-25","close":110.03},{"date":"2019-11-26","close":112.51},{"date":"2019-11-27","close":113.03},{"date":"2019-11-29","close":112.8},{"date":"2019-12-02","close":109.53},{"date":"2019-12-03","close":108.92},{"date":"2019-12-04","close":108.36},{"date":"2019-12-05","close":109.92},{"date":"2019-12-06","close":111.35},{"date":"2019-12-09","close":110.91},{"date":"2019-12-10","close":110.15},{"date":"2019-12-11","close":110.24},{"date":"2019-12-12","close":111.67},{"date":"2019-12-13","close":110.46},{"date":"2019-12-16","close":111.65},{"date":"2019-12-17","close":114.13},{"date":"2019-12-18","close":113.34},{"date":"2019-12-19","close":114.5},{"date":"2019-12-20","close":113.99},{"date":"2019-12-23","close":113.7},{"date":"2019-12-24","close":114.26},{"date":"2019-12-26","close":116.91},{"date":"2019-12-27","close":115.33},{"date":"2019-12-30","close":117.31},{"date":"2019-12-31","close":114.42},{"date":"2020-01-02","close":114.6},{"date":"2020-01-03","close":114.26},{"date":"2020-01-06","close":117.0},{"date":"2020-01-07","close":114.59},{"date":"2020-01-08","close":114.39},{"date":"2020-01-09","close":114.16},{"date":"2020-01-10","close":112.36},{"date":"2020-01-13","close":112.34},{"date":"2020-01-14","close":113.27},{"date":"2020-01-15","close":113.41},{"date":"2020-01-16","close":113.25},{"date":"2020-01-17","close":112.27},{"date":"2020-01-21","close":110.7},{"date":"2020-01-22","close":110.71},{"date":"2020-01-23","close":115.44},{"date":"2020-01-24","close":115.95},{"date":"2020-01-27","close":111.15},{"date":"2020-01-28","close":113.07},{"date":"2020-01-29","close":112.88},{"date":"2020-01-30","close":112.23},{"date":"2020-01-31","close":108.48},{"date":"2020-02-03","close":108.83},{"date":"2020-02-04","close":112.94},{"date":"2020-02-05","close":115.78},{"date":"2020-02-06","close":116.68},{"date":"2020-02-07","close":113.5},{"date":"2020-02-10","close":113.63},{"date":"2020-02-11","close":114.42},{"date":"2020-02-12","close":113.64},{"date":"2020-02-13","close":114.14},{"date":"2020-02-14","close":113.25},{"date":"2020-02-18","close":112.38},{"date":"2020-02-19","close":115.18},{"date":"2020-02-20","close":116.51},{"date":"2020-02-21","close":116.91},{"date":"2020-02-24","close":120.0},{"date":"2020-02-25","close":115.46},{"date":"2020-02-26","close":113.84},{"date":"2020-02-27","close":109.82},{"date":"2020-02-28","close":105.46},{"date":"2020-03-02","close":105.78},{"date":"2020-03-03","close":103.19},{"date":"2020-03-04","close":102.44},{"date":"2020-03-05","close":97.79},{"date":"2020-03-06","close":93.0},{"date":"2020-03-09","close":82.11},{"date":"2020-03-10","close":83.47},{"date":"2020-03-11","close":77.74},{"date":"2020-03-12","close":74.04},{"date":"2020-03-13","close":83.18},{"date":"2020-03-16","close":77.39},{"date":"2020-03-17","close":73.49},{"date":"2020-03-18","close":50.96},{"date":"2020-03-19","close":45.88},{"date":"2020-03-20","close":42.11},{"date":"2020-03-23","close":44.41},{"date":"2020-03-24","close":53.95},{"date":"2020-03-25","close":55.69},{"date":"2020-03-26","close":53.72},{"date":"2020-03-27","close":51.04},{"date":"2020-03-30","close":49.75},{"date":"2020-03-31","close":51.4},{"date":"2020-04-01","close":47.7},{"date":"2020-04-02","close":49.84},{"date":"2020-04-03","close":52.95},{"date":"2020-04-06","close":54.63},{"date":"2020-04-07","close":52.42},{"date":"2020-04-08","close":54.25},{"date":"2020-04-09","close":59.78},{"date":"2020-04-13","close":58.22},{"date":"2020-04-14","close":58.36},{"date":"2020-04-15","close":57.25},{"date":"2020-04-16","close":57.52},{"date":"2020-04-17","close":61.61},{"date":"2020-04-20","close":59.59},{"date":"2020-04-21","close":58.43},{"date":"2020-04-22","close":59.01},{"date":"2020-04-23","close":57.92},{"date":"2020-04-24","close":58.0},{"date":"2020-04-27","close":58.63},{"date":"2020-04-28","close":63.69},{"date":"2020-04-29","close":73.5},{"date":"2020-04-30","close":69.99},{"date":"2020-05-01","close":67.0},{"date":"2020-05-04","close":70.88},{"date":"2020-05-05","close":64.8},{"date":"2020-05-06","close":63.78},{"date":"2020-05-07","close":61.67},{"date":"2020-05-08","close":65.0},{"date":"2020-05-11","close":58.43},{"date":"2020-05-12","close":56.3},{"date":"2020-05-13","close":52.74},{"date":"2020-05-14","close":52.74},{"date":"2020-05-15","close":51.98},{"date":"2020-05-18","close":58.41},{"date":"2020-05-19","close":55.92},{"date":"2020-05-20","close":57.56},{"date":"2020-05-21","close":60.49},{"date":"2020-05-22","close":58.86},{"date":"2020-05-26","close":61.19},{"date":"2020-05-27","close":62.0},{"date":"2020-05-28","close":61.65},{"date":"2020-05-29","close":60.88},{"date":"2020-06-01","close":62.81},{"date":"2020-06-02","close":66.0},{"date":"2020-06-03","close":76.68},{"date":"2020-06-04","close":78.9},{"date":"2020-06-05","close":88.36},{"date":"2020-06-08","close":85.1},{"date":"2020-06-09","close":77.98},{"date":"2020-06-10","close":72.52},{"date":"2020-06-11","close":63.07},{"date":"2020-06-12","close":71.69},{"date":"2020-06-15","close":74.68},{"date":"2020-06-16","close":78.41},{"date":"2020-06-17","close":81.67},{"date":"2020-06-18","close":80.39},{"date":"2020-06-19","close":75.21},{"date":"2020-06-22","close":74.43},{"date":"2020-06-23","close":76.55},{"date":"2020-06-24","close":73.71},{"date":"2020-06-25","close":69.52},{"date":"2020-06-26","close":63.93},{"date":"2020-06-29","close":67.82},{"date":"2020-06-30","close":68.98},{"date":"2020-07-01","close":65.57},{"date":"2020-07-02","close":65.61},{"date":"2020-07-06","close":69.8},{"date":"2020-07-07","close":65.28},{"date":"2020-07-08","close":63.79},{"date":"2020-07-09","close":60.66},{"date":"2020-07-10","close":60.0},{"date":"2020-07-13","close":58.36},{"date":"2020-07-14","close":58.35},{"date":"2020-07-15","close":65.26},{"date":"2020-07-16","close":62.85},{"date":"2020-07-17","close":63.56},{"date":"2020-07-20","close":63.13},{"date":"2020-07-21","close":64.29},{"date":"2020-07-22","close":62.29},{"date":"2020-07-23","close":62.2},{"date":"2020-07-24","close":62.77},{"date":"2020-07-27","close":61.48},{"date":"2020-07-28","close":62.2},{"date":"2020-07-29","close":64.67},{"date":"2020-07-30","close":64.72},{"date":"2020-07-31","close":64.93},{"date":"2020-08-03","close":63.11},{"date":"2020-08-04","close":68.65},{"date":"2020-08-05","close":70.62},{"date":"2020-08-06","close":71.31},{"date":"2020-08-07","close":75.5},{"date":"2020-08-10","close":83.39},{"date":"2020-08-11","close":86.07},{"date":"2020-08-12","close":85.79},{"date":"2020-08-13","close":87.79},{"date":"2020-08-14","close":95.92},{"date":"2020-08-17","close":95.8},{"date":"2020-08-18","close":102.59},{"date":"2020-08-19","close":98.23},{"date":"2020-08-20","close":96.5},{"date":"2020-08-21","close":91.81},{"date":"2020-08-24","close":93.93},{"date":"2020-08-25","close":92.93},{"date":"2020-08-26","close":91.02},{"date":"2020-08-27","close":97.77},{"date":"2020-08-28","close":104.96},{"date":"2020-08-31","close":99.1},{"date":"2020-09-01","close":96.38},{"date":"2020-09-02","close":97.08},{"date":"2020-09-03","close":97.85},{"date":"2020-09-04","close":95.72},{"date":"2020-09-08","close":97.13},{"date":"2020-09-09","close":97.84},{"date":"2020-09-10","close":99.14},{"date":"2020-09-11","close":100.64},{"date":"2020-09-14","close":98.34},{"date":"2020-09-15","close":97.93},{"date":"2020-09-16","close":98.51},{"date":"2020-09-17","close":96.75},{"date":"2020-09-18","close":99.02},{"date":"2020-09-21","close":95.54},{"date":"2020-09-22","close":97.89},{"date":"2020-09-23","close":90.48},{"date":"2020-09-24","close":90.8},{"date":"2020-09-25","close":89.51},{"date":"2020-09-28","close":92.13},{"date":"2020-09-29","close":90.82},{"date":"2020-09-30","close":89.01},{"date":"2020-10-01","close":91.42},{"date":"2020-10-02","close":90.83},{"date":"2020-10-05","close":90.05},{"date":"2020-10-06","close":87.64},{"date":"2020-10-07","close":91.21},{"date":"2020-10-08","close":91.2},{"date":"2020-10-09","close":90.36},{"date":"2020-10-12","close":89.55},{"date":"2020-10-13","close":87.11},{"date":"2020-10-14","close":87.74},{"date":"2020-10-15","close":88.36},{"date":"2020-10-16","close":85.69},{"date":"2020-10-19","close":85.08},{"date":"2020-10-20","close":88.19},{"date":"2020-10-21","close":88.97},{"date":"2020-10-22","close":92.18},{"date":"2020-10-23","close":96.05},{"date":"2020-10-26","close":92.16},{"date":"2020-10-27","close":89.24},{"date":"2020-10-28","close":85.95},{"date":"2020-10-29","close":87.01},{"date":"2020-10-30","close":83.77},{"date":"2020-11-02","close":81.2},{"date":"2020-11-03","close":81.05},{"date":"2020-11-04","close":86.98},{"date":"2020-11-05","close":85.97},{"date":"2020-11-06","close":85.9},{"date":"2020-11-09","close":99.57},{"date":"2020-11-10","close":95.27},{"date":"2020-11-11","close":94.83},{"date":"2020-11-12","close":91.13},{"date":"2020-11-13","close":98.5},{"date":"2020-11-16","close":103.9},{"date":"2020-11-17","close":106.46},{"date":"2020-11-18","close":104.18},{"date":"2020-11-19","close":101.36},{"date":"2020-11-20","close":107.48},{"date":"2020-11-23","close":107.4},{"date":"2020-11-24","close":111.51},{"date":"2020-11-25","close":110.06},{"date":"2020-11-27","close":110.24},{"date":"2020-11-30","close":112.0},{"date":"2020-12-01","close":111.52},{"date":"2020-12-02","close":117.72},{"date":"2020-12-03","close":121.81},{"date":"2020-12-04","close":121.94},{"date":"2020-12-07","close":119.38},{"date":"2020-12-08","close":118.51},{"date":"2020-12-09","close":114.75},{"date":"2020-12-10","close":122.49},{"date":"2020-12-11","close":120.45},{"date":"2020-12-14","close":116.93},{"date":"2020-12-15","close":124.86},{"date":"2020-12-16","close":123.0},{"date":"2020-12-17","close":125.5},{"date":"2020-12-18","close":130.35},{"date":"2020-12-21","close":123.01},{"date":"2020-12-22","close":120.49},{"date":"2020-12-23","close":118.78},{"date":"2020-12-24","close":124.43},{"date":"2020-12-28","close":119.8},{"date":"2020-12-29","close":117.99},{"date":"2020-12-30","close":114.0},{"date":"2020-12-31","close":111.2},{"date":"2021-01-04","close":109.51},{"date":"2021-01-05","close":109.48},{"date":"2021-01-06","close":112.5},{"date":"2021-01-07","close":111.5},{"date":"2021-01-08","close":108.13},{"date":"2021-01-11","close":107.06},{"date":"2021-01-12","close":109.55},{"date":"2021-01-13","close":106.21},{"date":"2021-01-14","close":110.12},{"date":"2021-01-15","close":109.47},{"date":"2021-01-19","close":112.49},{"date":"2021-01-20","close":110.52},{"date":"2021-01-21","close":112.14},{"date":"2021-01-22","close":114.75},{"date":"2021-01-25","close":113.89},{"date":"2021-01-26","close":113.94},{"date":"2021-01-27","close":111.91},{"date":"2021-01-28","close":111.91},{"date":"2021-01-29","close":114.74},{"date":"2021-02-01","close":117.7},{"date":"2021-02-02","close":118.48},{"date":"2021-02-03","close":118.72},{"date":"2021-02-04","close":118.2},{"date":"2021-02-05","close":120.18},{"date":"2021-02-08","close":118.92},{"date":"2021-02-09","close":118.46},{"date":"2021-02-10","close":117.12},{"date":"2021-02-11","close":120.59},{"date":"2021-02-12","close":121.0},{"date":"2021-02-16","close":115.25},{"date":"2021-02-17","close":118.08},{"date":"2021-02-18","close":116.75},{"date":"2021-02-19","close":113.1},{"date":"2021-02-22","close":116.49},{"date":"2021-02-23","close":116.24},{"date":"2021-02-24","close":126.01},{"date":"2021-02-25","close":120.48},{"date":"2021-02-26","close":117.14},{"date":"2021-03-01","close":139.5},{"date":"2021-03-02","close":136.25},{"date":"2021-03-03","close":137.75},{"date":"2021-03-04","close":141.78},{"date":"2021-03-05","close":154.14},{"date":"2021-03-08","close":149.46},{"date":"2021-03-09","close":147.01},{"date":"2021-03-10","close":149.46},{"date":"2021-03-11","close":150.94},{"date":"2021-03-12","close":153.28},{"date":"2021-03-15","close":153.29},{"date":"2021-03-16","close":151.09},{"date":"2021-03-17","close":152.18},{"date":"2021-03-18","close":150.45},{"date":"2021-03-19","close":147.43},{"date":"2021-03-22","close":141.95},{"date":"2021-03-23","close":138.03},{"date":"2021-03-24","close":138.06},{"date":"2021-03-25","close":135.0},{"date":"2021-03-26","close":136.89},{"date":"2021-03-29","close":132.33},{"date":"2021-03-30","close":137.22},{"date":"2021-03-31","close":132.76},{"date":"2021-04-01","close":136.44},{"date":"2021-04-05","close":141.91},{"date":"2021-04-06","close":135.56},{"date":"2021-04-07","close":135.04},{"date":"2021-04-08","close":135.08},{"date":"2021-04-09","close":133.54},{"date":"2021-04-12","close":132.04},{"date":"2021-04-13","close":132.09},{"date":"2021-04-14","close":131.92},{"date":"2021-04-15","close":134.22},{"date":"2021-04-16","close":134.01},{"date":"2021-04-19","close":135.14},{"date":"2021-04-20","close":134.65},{"date":"2021-04-21","close":132.72},{"date":"2021-04-22","close":132.61},{"date":"2021-04-23","close":132.31},{"date":"2021-04-26","close":131.93},{"date":"2021-04-27","close":130.27},{"date":"2021-04-28","close":133.94},{"date":"2021-04-29","close":133.26},{"date":"2021-04-30","close":133.06},{"date":"2021-05-03","close":139.31},{"date":"2021-05-04","close":138.07},{"date":"2021-05-05","close":137.93},{"date":"2021-05-06","close":139.51},{"date":"2021-05-07","close":148.0},{"date":"2021-05-10","close":156.01},{"date":"2021-05-11","close":157.04},{"date":"2021-05-12","close":148.05},{"date":"2021-05-13","close":152.89},{"date":"2021-05-14","close":156.03},{"date":"2021-05-17","close":164.98},{"date":"2021-05-18","close":173.12},{"date":"2021-05-19","close":178.99},{"date":"2021-05-20","close":174.48},{"date":"2021-05-21","close":169.14},{"date":"2021-05-24","close":167.44},{"date":"2021-05-25","close":162.39},{"date":"2021-05-26","close":160.34},{"date":"2021-05-27","close":158.39},{"date":"2021-05-28","close":160.17},{"date":"2021-06-01","close":172.97},{"date":"2021-06-02","close":168.26},{"date":"2021-06-03","close":161.52},{"date":"2021-06-04","close":165.77},{"date":"2021-06-07","close":182.48},{"date":"2021-06-08","close":181.5},{"date":"2021-06-09","close":180.01},{"date":"2021-06-10","close":181.95},{"date":"2021-06-11","close":180.22},{"date":"2021-06-14","close":185.49},{"date":"2021-06-15","close":182.92},{"date":"2021-06-16","close":177.1},{"date":"2021-06-17","close":174.22},{"date":"2021-06-18","close":167.06},{"date":"2021-06-21","close":160.57},{"date":"2021-06-22","close":162.22},{"date":"2021-06-23","close":162.0},{"date":"2021-06-24","close":162.0},{"date":"2021-06-25","close":156.59},{"date":"2021-06-28","close":159.46},{"date":"2021-06-29","close":158.94},{"date":"2021-06-30","close":159.47},{"date":"2021-07-01","close":159.84},{"date":"2021-07-02","close":157.97},{"date":"2021-07-06","close":157.2},{"date":"2021-07-07","close":158.28},{"date":"2021-07-08","close":158.2},{"date":"2021-07-09","close":160.92},{"date":"2021-07-12","close":164.44},{"date":"2021-07-13","close":165.29},{"date":"2021-07-14","close":166.13},{"date":"2021-07-15","close":168.23},{"date":"2021-07-16","close":165.16},{"date":"2021-07-19","close":162.75},{"date":"2021-07-20","close":167.09},{"date":"2021-07-21","close":173.07},{"date":"2021-07-22","close":170.14},{"date":"2021-07-23","close":171.73},{"date":"2021-07-26","close":170.04},{"date":"2021-07-27","close":167.44},{"date":"2021-07-28","close":166.36},{"date":"2021-07-29","close":169.53},{"date":"2021-07-30","close":164.45},{"date":"2021-08-02","close":166.01},{"date":"2021-08-03","close":167.84},{"date":"2021-08-04","close":165.85},{"date":"2021-08-05","close":164.29},{"date":"2021-08-06","close":167.06},{"date":"2021-08-09","close":163.27},{"date":"2021-08-10","close":169.54},{"date":"2021-08-11","close":174.02},{"date":"2021-08-12","close":171.99},{"date":"2021-08-13","close":178.45},{"date":"2021-08-16","close":178.44},{"date":"2021-08-17","close":174.53},{"date":"2021-08-18","close":173.2},{"date":"2021-08-19","close":173.45},{"date":"2021-08-20","close":178.16},{"date":"2021-08-23","close":178.58},{"date":"2021-08-24","close":180.46},{"date":"2021-08-25","close":179.2},{"date":"2021-08-26","close":176.28},{"date":"2021-08-27","close":179.06},{"date":"2021-08-30","close":176.36},{"date":"2021-08-31","close":174.85},{"date":"2021-09-01","close":174.21},{"date":"2021-09-02","close":171.71},{"date":"2021-09-03","close":170.36},{"date":"2021-09-07","close":169.36},{"date":"2021-09-08","close":167.59},{"date":"2021-09-09","close":165.01},{"date":"2021-09-10","close":165.01},{"date":"2021-09-13","close":163.41},{"date":"2021-09-14","close":159.38},{"date":"2021-09-15","close":163.87},{"date":"2021-09-16","close":159.12},{"date":"2021-09-17","close":157.81},{"date":"2021-09-20","close":158.47},{"date":"2021-09-21","close":161.44},{"date":"2021-09-22","close":166.88},{"date":"2021-09-23","close":169.18},{"date":"2021-09-24","close":172.39},{"date":"2021-09-27","close":172.76},{"date":"2021-09-28","close":164.1},{"date":"2021-09-29","close":167.58},{"date":"2021-09-30","close":171.81},{"date":"2021-10-01","close":170.48},{"date":"2021-10-04","close":169.78},{"date":"2021-10-05","close":166.25},{"date":"2021-10-06","close":166.39},{"date":"2021-10-07","close":170.87},{"date":"2021-10-08","close":167.98},{"date":"2021-10-11","close":170.2},{"date":"2021-10-12","close":168.7},{"date":"2021-10-13","close":165.46},{"date":"2021-10-14","close":167.28},{"date":"2021-10-15","close":167.3},{"date":"2021-10-18","close":167.87},{"date":"2021-10-19","close":167.62},{"date":"2021-10-20","close":168.01},{"date":"2021-10-21","close":165.75},{"date":"2021-10-22","close":166.43},{"date":"2021-10-25","close":166.86},{"date":"2021-10-26","close":167.02},{"date":"2021-10-27","close":166.09},{"date":"2021-10-28","close":167.69},{"date":"2021-10-29","close":166.23},{"date":"2021-11-01","close":169.87},{"date":"2021-11-02","close":166.22},{"date":"2021-11-03","close":169.82},{"date":"2021-11-04","close":163.94},{"date":"2021-11-05","close":165.96},{"date":"2021-11-08","close":160.97},{"date":"2021-11-09","close":156.42},{"date":"2021-11-10","close":158.42},{"date":"2021-11-11","close":154.37},{"date":"2021-11-12","close":151.92},{"date":"2021-11-15","close":151.65},{"date":"2021-11-16","close":151.17},{"date":"2021-11-17","close":150.55},{"date":"2021-11-18","close":149.11},{"date":"2021-11-19","close":145.95},{"date":"2021-11-22","close":143.52},{"date":"2021-11-23","close":145.22},{"date":"2021-11-24","close":146.01},{"date":"2021-11-26","close":147.07},{"date":"2021-11-29","close":146.0},{"date":"2021-11-30","close":141.87},{"date":"2021-12-01","close":142.3},{"date":"2021-12-02","close":145.0},{"date":"2021-12-03","close":140.25},{"date":"2021-12-06","close":144.33},{"date":"2021-12-07","close":143.93},{"date":"2021-12-08","close":144.05},{"date":"2021-12-09","close":142.02},{"date":"2021-12-10","close":141.92},{"date":"2021-12-13","close":142.25},{"date":"2021-12-14","close":146.26},{"date":"2021-12-15","close":142.96},{"date":"2021-12-16","close":142.39},{"date":"2021-12-17","close":149.25},{"date":"2021-12-20","close":145.52},{"date":"2021-12-21","close":146.83},{"date":"2021-12-22","close":145.68},{"date":"2021-12-23","close":145.0},{"date":"2021-12-27","close":146.66},{"date":"2021-12-28","close":142.01},{"date":"2021-12-29","close":142.38},{"date":"2021-12-30","close":141.96},{"date":"2021-12-31","close":142.57},{"date":"2022-01-03","close":141.17},{"date":"2022-01-04","close":141.49},{"date":"2022-01-05","close":139.46},{"date":"2022-01-06","close":135.41},{"date":"2022-01-07","close":134.51},{"date":"2022-01-10","close":134.47},{"date":"2022-01-11","close":133.75},{"date":"2022-01-12","close":133.43},{"date":"2022-01-13","close":133.46},{"date":"2022-01-14","close":133.27},{"date":"2022-01-18","close":128.15},{"date":"2022-01-19","close":129.02},{"date":"2022-01-20","close":124.51},{"date":"2022-01-21","close":119.17},{"date":"2022-01-24","close":120.93},{"date":"2022-01-25","close":117.84},{"date":"2022-01-26","close":115.71},{"date":"2022-01-27","close":113.98},{"date":"2022-01-28","close":116.54},{"date":"2022-01-31","close":118.5},{"date":"2022-02-01","close":118.57},{"date":"2022-02-02","close":119.14},{"date":"2022-02-03","close":117.2},{"date":"2022-02-04","close":117.54},{"date":"2022-02-07","close":114.17},{"date":"2022-02-08","close":119.04},{"date":"2022-02-09","close":121.0},{"date":"2022-02-10","close":117.59},{"date":"2022-02-11","close":116.34},{"date":"2022-02-14","close":116.35},{"date":"2022-02-15","close":116.7},{"date":"2022-02-16","close":116.97},{"date":"2022-02-17","close":115.45},{"date":"2022-02-18","close":116.28},{"date":"2022-02-22","close":113.94},{"date":"2022-02-23","close":112.04},{"date":"2022-02-24","close":114.84},{"date":"2022-02-25","close":115.13},{"date":"2022-02-28","close":137.43},{"date":"2022-03-01","close":142.41},{"date":"2022-03-02","close":156.97},{"date":"2022-03-03","close":160.98},{"date":"2022-03-04","close":161.05},{"date":"2022-03-07","close":159.03},{"date":"2022-03-08","close":159.1},{"date":"2022-03-09","close":160.04},{"date":"2022-03-10","close":158.97},{"date":"2022-03-11","close":156.43},{"date":"2022-03-14","close":155.25},{"date":"2022-03-15","close":156.15},{"date":"2022-03-16","close":157.27},{"date":"2022-03-17","close":157.69},{"date":"2022-03-18","close":153.44},{"date":"2022-03-21","close":152.31},{"date":"2022-03-22","close":150.01},{"date":"2022-03-23","close":147.31},{"date":"2022-03-24","close":147.56},{"date":"2022-03-25","close":145.43},{"date":"2022-03-28","close":144.81},{"date":"2022-03-29","close":145.85},{"date":"2022-03-30","close":144.32},{"date":"2022-03-31","close":144.61},{"date":"2022-04-01","close":144.5},{"date":"2022-04-04","close":142.37},{"date":"2022-04-05","close":138.99},{"date":"2022-04-06","close":135.73},{"date":"2022-04-07","close":138.05},{"date":"2022-04-08","close":135.49},{"date":"2022-04-11","close":135.58},{"date":"2022-04-12","close":137.19},{"date":"2022-04-13","close":138.46},{"date":"2022-04-14","close":138.32},{"date":"2022-04-18","close":139.36},{"date":"2022-04-19","close":140.35},{"date":"2022-04-20","close":144.59},{"date":"2022-04-21","close":145.99},{"date":"2022-04-22","close":140.31},{"date":"2022-04-25","close":139.72},{"date":"2022-04-26","close":137.07},{"date":"2022-04-27","close":139.53},{"date":"2022-04-28","close":139.04},{"date":"2022-04-29","close":136.39},{"date":"2022-05-02","close":138.01},{"date":"2022-05-03","close":137.07},{"date":"2022-05-04","close":141.88},{"date":"2022-05-05","close":141.6},{"date":"2022-05-06","close":145.06},{"date":"2022-05-09","close":143.21},{"date":"2022-05-10","close":138.62},{"date":"2022-05-11","close":137.11},{"date":"2022-05-12","close":134.56},{"date":"2022-05-13","close":137.11},{"date":"2022-05-16","close":134.5},{"date":"2022-05-17","close":137.65},{"date":"2022-05-18","close":128.17},{"date":"2022-05-19","close":123.56},{"date":"2022-05-20","close":125.83},{"date":"2022-05-23","close":128.95},{"date":"2022-05-24","close":127.11},{"date":"2022-05-25","close":128.93},{"date":"2022-05-26","close":129.8},{"date":"2022-05-27","close":132.12},{"date":"2022-05-31","close":133.71},{"date":"2022-06-01","close":134.02},{"date":"2022-06-02","close":135.56},{"date":"2022-06-03","close":134.49},{"date":"2022-06-06","close":133.48},{"date":"2022-06-07","close":135.02},{"date":"2022-06-08","close":135.47},{"date":"2022-06-09","close":136.0},{"date":"2022-06-10","close":135.66},{"date":"2022-06-13","close":132.39},{"date":"2022-06-14","close":129.27},{"date":"2022-06-15","close":131.93},{"date":"2022-06-16","close":128.5},{"date":"2022-06-17","close":121.0},{"date":"2022-06-21","close":120.93},{"date":"2022-06-22","close":116.93},{"date":"2022-06-23","close":117.28},{"date":"2022-06-24","close":124.07},{"date":"2022-06-27","close":125.5},{"date":"2022-06-28","close":123.49},{"date":"2022-06-29","close":123.05},{"date":"2022-06-30","close":122.7},{"date":"2022-07-01","close":124.13},{"date":"2022-07-05","close":124.97},{"date":"2022-07-06","close":120.71},{"date":"2022-07-07","close":122.57},{"date":"2022-07-08","close":122.64},{"date":"2022-07-11","close":122.0},{"date":"2022-07-12","close":120.31},{"date":"2022-07-13","close":119.99},{"date":"2022-07-14","close":119.57},{"date":"2022-07-15","close":121.28},{"date":"2022-07-18","close":120.52},{"date":"2022-07-19","close":121.11},{"date":"2022-07-20","close":120.95},{"date":"2022-07-21","close":120.5},{"date":"2022-07-22","close":121.09},{"date":"2022-07-25","close":121.4},{"date":"2022-07-26","close":120.16},{"date":"2022-07-27","close":121.35},{"date":"2022-07-28","close":122.57},{"date":"2022-07-29","close":120.21},{"date":"2022-08-01","close":119.42},{"date":"2022-08-02","close":118.95},{"date":"2022-08-03","close":121.27},{"date":"2022-08-04","close":121.42},{"date":"2022-08-05","close":130.9},{"date":"2022-08-08","close":127.81},{"date":"2022-08-09","close":126.19},{"date":"2022-08-10","close":127.13},{"date":"2022-08-11","close":129.99},{"date":"2022-08-12","close":132.97},{"date":"2022-08-15","close":131.38},{"date":"2022-08-16","close":133.2},{"date":"2022-08-17","close":137.4},{"date":"2022-08-18","close":139.84},{"date":"2022-08-19","close":137.02},{"date":"2022-08-22","close":138.49},{"date":"2022-08-23","close":137.06},{"date":"2022-08-24","close":137.02},{"date":"2022-08-25","close":137.01},{"date":"2022-08-26","close":135.58},{"date":"2022-08-29","close":135.31},{"date":"2022-08-30","close":133.17},{"date":"2022-08-31","close":134.86},{"date":"2022-09-01","close":124.02},{"date":"2022-09-02","close":122.51},{"date":"2022-09-06","close":121.03},{"date":"2022-09-07","close":124.45},{"date":"2022-09-08","close":122.56},{"date":"2022-09-09","close":125.7},{"date":"2022-09-12","close":126.51},{"date":"2022-09-13","close":124.45},{"date":"2022-09-14","close":122.5},{"date":"2022-09-15","close":122.51},{"date":"2022-09-16","close":122.5},{"date":"2022-09-19","close":125.86},{"date":"2022-09-20","close":123.76},{"date":"2022-09-21","close":122.37},{"date":"2022-09-22","close":121.52},{"date":"2022-09-23","close":119.01},{"date":"2022-09-26","close":118.53},{"date":"2022-09-27","close":119.15},{"date":"2022-09-28","close":121.65},{"date":"2022-09-29","close":118.0},{"date":"2022-09-30","close":115.6},{"date":"2022-10-03","close":120.73},{"date":"2022-10-04","close":124.07},{"date":"2022-10-05","close":127.03},{"date":"2022-10-06","close":128.94},{"date":"2022-10-07","close":125.33},{"date":"2022-10-10","close":128.0},{"date":"2022-10-11","close":125.12},{"date":"2022-10-12","close":123.68},{"date":"2022-10-13","close":126.0},{"date":"2022-10-14","close":125.97},{"date":"2022-10-17","close":127.87},{"date":"2022-10-18","close":127.0},{"date":"2022-10-19","close":127.0},{"date":"2022-10-20","close":128.48},{"date":"2022-10-21","close":131.5},{"date":"2022-10-24","close":131.75},{"date":"2022-10-25","close":131.82},{"date":"2022-10-26","close":134.67},{"date":"2022-10-27","close":134.04},{"date":"2022-10-28","close":138.01},{"date":"2022-10-31","close":137.95},{"date":"2022-11-01","close":139.05},{"date":"2022-11-02","close":137.22},{"date":"2022-11-03","close":139.18},{"date":"2022-11-04","close":140.0},{"date":"2022-11-07","close":141.95},{"date":"2022-11-08","close":140.39},{"date":"2022-11-09","close":140.25},{"date":"2022-11-10","close":146.87},{"date":"2022-11-11","close":144.44},{"date":"2022-11-14","close":141.97},{"date":"2022-11-15","close":142.0},{"date":"2022-11-16","close":145.47},{"date":"2022-11-17","close":145.4},{"date":"2022-11-18","close":143.66},{"date":"2022-11-21","close":145.49},{"date":"2022-11-22","close":143.06},{"date":"2022-11-23","close":141.6},{"date":"2022-11-25","close":140.46},{"date":"2022-11-28","close":140.28},{"date":"2022-11-29","close":140.34},{"date":"2022-11-30","close":143.86},{"date":"2022-12-01","close":145.75},{"date":"2022-12-02","close":144.98},{"date":"2022-12-05","close":141.83},{"date":"2022-12-06","close":141.86},{"date":"2022-12-07","close":142.0},{"date":"2022-12-08","close":142.94},{"date":"2022-12-09","close":141.82},{"date":"2022-12-12","close":142.67},{"date":"2022-12-13","close":139.99},{"date":"2022-12-14","close":140.49},{"date":"2022-12-15","close":141.1},{"date":"2022-12-16","close":138.73},{"date":"2022-12-19","close":135.79},{"date":"2022-12-20","close":137.31},{"date":"2022-12-21","close":140.15},{"date":"2022-12-22","close":138.68},{"date":"2022-12-23","close":139.29},{"date":"2022-12-27","close":138.19},{"date":"2022-12-28","close":138.2},{"date":"2022-12-29","close":138.17},{"date":"2022-12-30","close":138.8},{"date":"2023-01-03","close":138.35},{"date":"2023-01-04","close":141.56},{"date":"2023-01-05","close":140.1},{"date":"2023-01-06","close":143.33},{"date":"2023-01-09","close":142.42},{"date":"2023-01-10","close":144.96},{"date":"2023-01-11","close":146.15},{"date":"2023-01-12","close":146.24},{"date":"2023-01-13","close":147.84},{"date":"2023-01-17","close":147.08},{"date":"2023-01-18","close":147.58},{"date":"2023-01-19","close":148.77},{"date":"2023-01-20","close":148.48},{"date":"2023-01-23","close":150.78},{"date":"2023-01-24","close":152.71},{"date":"2023-01-25","close":158.49},{"date":"2023-01-26","close":163.46},{"date":"2023-01-27","close":158.58},{"date":"2023-01-30","close":160.9},{"date":"2023-01-31","close":163.07},{"date":"2023-02-01","close":165.15},{"date":"2023-02-02","close":165.51},{"date":"2023-02-03","close":166.07},{"date":"2023-02-06","close":169.05},{"date":"2023-02-07","close":169.01},{"date":"2023-02-08","close":168.29},{"date":"2023-02-09","close":171.72},{"date":"2023-02-10","close":171.97},{"date":"2023-02-13","close":169.34},{"date":"2023-02-14","close":172.73},{"date":"2023-02-15","close":169.52},{"date":"2023-02-16","close":170.6},{"date":"2023-02-17","close":171.2},{"date":"2023-02-21","close":171.53},{"date":"2023-02-22","close":174.0},{"date":"2023-02-23","close":173.38},{"date":"2023-02-24","close":175.17},{"date":"2023-02-27","close":183.15},{"date":"2023-02-28","close":179.8},{"date":"2023-03-01","close":179.01},{"date":"2023-03-02","close":181.57},{"date":"2023-03-03","close":181.93},{"date":"2023-03-06","close":182.0},{"date":"2023-03-07","close":180.38},{"date":"2023-03-08","close":181.91},{"date":"2023-03-09","close":182.0},{"date":"2023-03-10","close":181.8},{"date":"2023-03-13","close":179.69},{"date":"2023-03-14","close":180.39},{"date":"2023-03-15","close":174.14},{"date":"2023-03-16","close":174.98},{"date":"2023-03-17","close":171.24},{"date":"2023-03-20","close":168.58},{"date":"2023-03-21","close":170.02},{"date":"2023-03-22","close":166.13},{"date":"2023-03-23","close":165.27},{"date":"2023-03-24","close":165.14},{"date":"2023-03-27","close":165.37},{"date":"2023-03-28","close":163.6},{"date":"2023-03-29","close":165.14},{"date":"2023-03-30","close":165.0},{"date":"2023-03-31","close":169.2},{"date":"2023-04-03","close":169.62},{"date":"2023-04-04","close":166.64},{"date":"2023-04-05","close":166.81},{"date":"2023-04-06","close":166.35},{"date":"2023-04-10","close":166.18},{"date":"2023-04-11","close":164.72},{"date":"2023-04-12","close":164.74},{"date":"2023-04-13","close":164.06},{"date":"2023-04-14","close":168.25},{"date":"2023-04-17","close":165.37},{"date":"2023-04-18","close":168.12},{"date":"2023-04-19","close":166.99},{"date":"2023-04-20","close":171.71},{"date":"2023-04-21","close":174.25},{"date":"2023-04-24","close":174.65},{"date":"2023-04-25","close":173.44},{"date":"2023-04-26","close":174.16},{"date":"2023-04-27","close":174.9},{"date":"2023-04-28","close":173.2},{"date":"2023-05-01","close":178.56},{"date":"2023-05-02","close":183.19},{"date":"2023-05-03","close":184.54},{"date":"2023-05-04","close":184.19},{"date":"2023-05-05","close":191.05},{"date":"2023-05-08","close":186.02},{"date":"2023-05-09","close":185.21},{"date":"2023-05-10","close":183.2},{"date":"2023-05-11","close":183.0},{"date":"2023-05-12","close":183.32},{"date":"2023-05-15","close":186.7},{"date":"2023-05-16","close":188.33},{"date":"2023-05-17","close":192.96},{"date":"2023-05-18","close":192.89},{"date":"2023-05-19","close":193.98},{"date":"2023-05-22","close":191.61},{"date":"2023-05-23","close":194.75},{"date":"2023-05-24","close":197.57},{"date":"2023-05-25","close":203.97},{"date":"2023-05-26","close":206.94},{"date":"2023-05-30","close":206.69},{"date":"2023-05-31","close":206.03},{"date":"2023-06-01","close":211.27},{"date":"2023-06-02","close":212.87},{"date":"2023-06-05","close":209.13},{"date":"2023-06-06","close":210.73},{"date":"2023-06-07","close":202.53},{"date":"2023-06-08","close":202.91},{"date":"2023-06-09","close":197.85},{"date":"2023-06-12","close":204.02},{"date":"2023-06-13","close":202.0},{"date":"2023-06-14","close":200.69},{"date":"2023-06-15","close":199.68},{"date":"2023-06-16","close":198.7},{"date":"2023-06-20","close":191.1},{"date":"2023-06-21","close":194.06},{"date":"2023-06-22","close":192.9},{"date":"2023-06-23","close":194.21},{"date":"2023-06-26","close":191.13},{"date":"2023-06-27","close":189.9},{"date":"2023-06-28","close":188.24},{"date":"2023-06-29","close":194.34},{"date":"2023-06-30","close":197.14},{"date":"2023-07-03","close":197.63},{"date":"2023-07-05","close":202.61},{"date":"2023-07-06","close":196.91},{"date":"2023-07-07","close":197.49},{"date":"2023-07-10","close":197.37},{"date":"2023-07-11","close":202.03},{"date":"2023-07-12","close":205.77},{"date":"2023-07-13","close":203.37},{"date":"2023-07-14","close":202.23},{"date":"2023-07-17","close":197.92},{"date":"2023-07-18","close":199.0},{"date":"2023-07-19","close":203.21},{"date":"2023-07-20","close":200.27},{"date":"2023-07-21","close":203.7},{"date":"2023-07-24","close":203.17},{"date":"2023-07-25","close":203.5},{"date":"2023-07-26","close":204.06},{"date":"2023-07-27","close":202.9},{"date":"2023-07-28","close":201.27},{"date":"2023-07-31","close":203.16},{"date":"2023-08-01","close":203.4},{"date":"2023-08-02","close":203.5},{"date":"2023-08-03","close":203.25},{"date":"2023-08-04","close":198.74},{"date":"2023-08-07","close":194.91},{"date":"2023-08-08","close":193.13},{"date":"2023-08-09","close":195.85},{"date":"2023-08-10","close":194.09},{"date":"2023-08-11","close":194.56},{"date":"2023-08-14","close":189.74},{"date":"2023-08-15","close":187.22},{"date":"2023-08-16","close":183.82},{"date":"2023-08-17","close":179.98},{"date":"2023-08-18","close":183.5},{"date":"2023-08-21","close":179.68},{"date":"2023-08-22","close":181.9},{"date":"2023-08-23","close":185.8},{"date":"2023-08-24","close":186.51},{"date":"2023-08-25","close":186.62},{"date":"2023-08-28","close":183.75},{"date":"2023-08-29","close":185.19},{"date":"2023-08-30","close":184.88},{"date":"2023-08-31","close":186.0},{"date":"2023-09-01","close":186.19},{"date":"2023-09-05","close":183.03},{"date":"2023-09-06","close":183.72},{"date":"2023-09-07","close":185.27},{"date":"2023-09-08","close":184.99},{"date":"2023-09-11","close":181.34},{"date":"2023-09-12","close":179.25},{"date":"2023-09-13","close":177.25},{"date":"2023-09-14","close":175.91},{"date":"2023-09-15","close":166.78},{"date":"2023-09-18","close":169.14},{"date":"2023-09-19","close":166.01},{"date":"2023-09-20","close":166.31},{"date":"2023-09-21","close":167.08},{"date":"2023-09-22","close":165.89},{"date":"2023-09-25","close":165.4},{"date":"2023-09-26","close":166.01},{"date":"2023-09-27","close":166.31},{"date":"2023-09-28","close":166.86},{"date":"2023-09-29","close":166.0},{"date":"2023-10-02","close":166.01},{"date":"2023-10-03","close":162.66},{"date":"2023-10-04","close":164.05},{"date":"2023-10-05","close":155.88},{"date":"2023-10-06","close":158.36},{"date":"2023-10-09","close":154.84},{"date":"2023-10-10","close":157.79},{"date":"2023-10-11","close":152.65},{"date":"2023-10-12","close":146.77},{"date":"2023-10-13","close":147.03},{"date":"2023-10-16","close":153.96},{"date":"2023-10-17","close":155.9},{"date":"2023-10-18","close":158.35},{"date":"2023-10-19","close":148.95},{"date":"2023-10-20","close":148.2},{"date":"2023-10-23","close":147.99},{"date":"2023-10-24","close":146.63},{"date":"2023-10-25","close":147.88},{"date":"2023-10-26","close":145.14},{"date":"2023-10-27","close":144.66},{"date":"2023-10-30","close":146.88},{"date":"2023-10-31","close":147.77},{"date":"2023-11-01","close":147.87},{"date":"2023-11-02","close":152.77},{"date":"2023-11-03","close":158.07},{"date":"2023-11-06","close":148.96},{"date":"2023-11-07","close":146.52},{"date":"2023-11-08","close":146.0},{"date":"2023-11-09","close":142.94},{"date":"2023-11-10","close":142.6},{"date":"2023-11-13","close":141.7},{"date":"2023-11-14","close":147.94},{"date":"2023-11-15","close":149.11},{"date":"2023-11-16","close":147.7},{"date":"2023-11-17","close":145.44},{"date":"2023-11-20","close":144.19},{"date":"2023-11-21","close":143.27},{"date":"2023-11-22","close":145.57},{"date":"2023-11-24","close":146.04},{"date":"2023-11-27","close":149.23},{"date":"2023-11-28","close":145.12},{"date":"2023-11-29","close":143.94},{"date":"2023-11-30","close":145.82},{"date":"2023-12-01","close":148.58},{"date":"2023-12-04","close":148.4},{"date":"2023-12-05","close":148.48},{"date":"2023-12-06","close":148.4},{"date":"2023-12-07","close":151.72},{"date":"2023-12-08","close":150.94},{"date":"2023-12-11","close":159.41},{"date":"2023-12-12","close":171.44},{"date":"2023-12-13","close":179.89},{"date":"2023-12-14","close":178.93},{"date":"2023-12-15","close":171.69},{"date":"2023-12-18","close":169.69},{"date":"2023-12-19","close":170.84},{"date":"2023-12-20","close":168.76},{"date":"2023-12-21","close":169.56},{"date":"2023-12-22","close":169.67},{"date":"2023-12-26","close":169.03},{"date":"2023-12-27","close":168.35},{"date":"2023-12-28","close":166.97},{"date":"2023-12-29","close":164.93},{"date":"2024-01-02","close":159.13},{"date":"2024-01-03","close":161.0},{"date":"2024-01-04","close":160.99},{"date":"2024-01-05","close":164.05},{"date":"2024-01-08","close":167.33},{"date":"2024-01-09","close":166.74},{"date":"2024-01-10","close":163.5},{"date":"2024-01-11","close":162.33},{"date":"2024-01-12","close":160.44},{"date":"2024-01-16","close":156.12},{"date":"2024-01-17","close":154.96},{"date":"2024-01-18","close":152.34},{"date":"2024-01-19","close":151.4},{"date":"2024-01-22","close":156.05},{"date":"2024-01-23","close":153.04},{"date":"2024-01-24","close":154.11},{"date":"2024-01-25","close":157.31},{"date":"2024-01-26","close":157.89},{"date":"2024-01-29","close":156.98},{"date":"2024-01-30","close":157.28},{"date":"2024-01-31","close":154.67},{"date":"2024-02-01","close":157.49},{"date":"2024-02-02","close":155.67},{"date":"2024-02-05","close":153.69},{"date":"2024-02-06","close":154.6},{"date":"2024-02-07","close":152.04},{"date":"2024-02-08","close":151.73},{"date":"2024-02-09","close":152.87},{"date":"2024-02-12","close":152.13},{"date":"2024-02-13","close":147.42},{"date":"2024-02-14","close":153.06},{"date":"2024-02-15","close":153.99},{"date":"2024-02-16","close":152.69},{"date":"2024-02-20","close":151.33},{"date":"2024-02-21","close":152.45},{"date":"2024-02-22","close":157.03},{"date":"2024-02-23","close":163.5},{"date":"2024-02-26","close":175.0},{"date":"2024-02-27","close":175.0},{"date":"2024-02-28","close":171.0},{"date":"2024-02-29","close":173.21},{"date":"2024-03-01","close":169.0},{"date":"2024-03-04","close":181.01},{"date":"2024-03-05","close":177.76},{"date":"2024-03-06","close":190.1},{"date":"2024-03-07","close":188.86},{"date":"2024-03-08","close":184.02},{"date":"2024-03-11","close":185.0},{"date":"2024-03-12","close":191.15},{"date":"2024-03-13","close":193.99},{"date":"2024-03-14","close":185.28},{"date":"2024-03-15","close":197.97},{"date":"2024-03-18","close":201.24},{"date":"2024-03-19","close":199.0},{"date":"2024-03-20","close":199.4},{"date":"2024-03-21","close":202.69},{"date":"2024-03-22","close":201.01},{"date":"2024-03-25","close":200.78},{"date":"2024-03-26","close":187.39},{"date":"2024-03-27","close":188.6},{"date":"2024-03-28","close":189.68},{"date":"2024-04-01","close":198.41},{"date":"2024-04-02","close":197.11},{"date":"2024-04-03","close":193.93},{"date":"2024-04-04","close":194.97},{"date":"2024-04-05","close":194.17},{"date":"2024-04-08","close":195.36},{"date":"2024-04-09","close":195.06},{"date":"2024-04-10","close":192.02},{"date":"2024-04-11","close":195.0},{"date":"2024-04-12","close":191.07},{"date":"2024-04-15","close":193.02},{"date":"2024-04-16","close":195.07},{"date":"2024-04-17","close":192.16},{"date":"2024-04-18","close":196.57},{"date":"2024-04-19","close":199.73},{"date":"2024-04-22","close":201.02},{"date":"2024-04-23","close":201.96},{"date":"2024-04-24","close":200.19},{"date":"2024-04-25","close":201.36},{"date":"2024-04-26","close":206.85},{"date":"2024-04-29","close":203.6},{"date":"2024-04-30","close":197.11},{"date":"2024-05-01","close":198.87},{"date":"2024-05-02","close":200.4},{"date":"2024-05-03","close":203.94},{"date":"2024-05-06","close":201.0},{"date":"2024-05-07","close":201.87},{"date":"2024-05-08","close":203.33},{"date":"2024-05-09","close":209.5},{"date":"2024-05-10","close":212.0},{"date":"2024-05-13","close":202.87},{"date":"2024-05-14","close":209.22},{"date":"2024-05-15","close":213.83},{"date":"2024-05-16","close":215.8},{"date":"2024-05-17","close":200.0},{"date":"2024-05-20","close":196.62},{"date":"2024-05-21","close":195.1},{"date":"2024-05-22","close":197.13},{"date":"2024-05-23","close":194.47},{"date":"2024-05-24","close":194.71},{"date":"2024-05-28","close":194.62},{"date":"2024-05-29","close":194.62},{"date":"2024-05-30","close":196.5},{"date":"2024-05-31","close":198.99},{"date":"2024-06-03","close":196.23},{"date":"2024-06-04","close":194.99},{"date":"2024-06-05","close":198.44},{"date":"2024-06-06","close":194.91},{"date":"2024-06-07","close":195.6},{"date":"2024-06-10","close":189.28},{"date":"2024-06-11","close":188.35},{"date":"2024-06-12","close":193.18},{"date":"2024-06-13","close":193.21},{"date":"2024-06-14","close":180.02},{"date":"2024-06-17","close":187.86},{"date":"2024-06-18","close":182.32},{"date":"2024-06-20","close":186.11},{"date":"2024-06-21","close":189.95},{"date":"2024-06-24","close":184.03},{"date":"2024-06-25","close":185.67},{"date":"2024-06-26","close":188.06},{"date":"2024-06-27","close":188.0},{"date":"2024-06-28","close":193.38},{"date":"2024-07-01","close":190.0},{"date":"2024-07-02","close":185.01},{"date":"2024-07-03","close":187.66},{"date":"2024-07-05","close":183.35},{"date":"2024-07-08","close":184.91},{"date":"2024-07-09","close":186.4},{"date":"2024-07-10","close":184.56},{"date":"2024-07-11","close":190.43},{"date":"2024-07-12","close":192.78},{"date":"2024-07-15","close":195.49},{"date":"2024-07-16","close":198.95},{"date":"2024-07-17","close":199.6},{"date":"2024-07-18","close":196.39},{"date":"2024-07-19","close":194.78},{"date":"2024-07-22","close":195.71},{"date":"2024-07-23","close":197.74},{"date":"2024-07-24","close":195.23},{"date":"2024-07-25","close":197.84},{"date":"2024-07-26","close":198.97},{"date":"2024-07-29","close":197.71},{"date":"2024-07-30","close":199.39},{"date":"2024-07-31","close":200.75},{"date":"2024-08-01","close":195.5},{"date":"2024-08-02","close":188.1},{"date":"2024-08-05","close":181.31},{"date":"2024-08-06","close":189.13},{"date":"2024-08-07","close":188.05},{"date":"2024-08-08","close":188.06},{"date":"2024-08-09","close":187.03},{"date":"2024-08-12","close":172.17},{"date":"2024-08-13","close":175.97},{"date":"2024-08-14","close":173.13},{"date":"2024-08-15","close":183.0},{"date":"2024-08-16","close":178.98},{"date":"2024-08-19","close":177.95},{"date":"2024-08-20","close":175.26},{"date":"2024-08-21","close":177.67},{"date":"2024-08-22","close":176.15},{"date":"2024-08-23","close":181.79},{"date":"2024-08-26","close":174.55},{"date":"2024-08-27","close":176.09},{"date":"2024-08-28","close":178.65},{"date":"2024-08-29","close":179.13},{"date":"2024-08-30","close":178.99},{"date":"2024-09-03","close":172.01},{"date":"2024-09-04","close":171.25},{"date":"2024-09-05","close":169.69},{"date":"2024-09-06","close":168.49},{"date":"2024-09-09","close":164.8},{"date":"2024-09-10","close":166.42},{"date":"2024-09-11","close":165.71},{"date":"2024-09-12","close":166.98},{"date":"2024-09-13","close":171.45},{"date":"2024-09-16","close":170.0},{"date":"2024-09-17","close":175.25},{"date":"2024-09-18","close":174.26},{"date":"2024-09-19","close":177.63},{"date":"2024-09-20","close":174.75},{"date":"2024-09-23","close":172.17},{"date":"2024-09-24","close":169.26},{"date":"2024-09-25","close":168.8},{"date":"2024-09-26","close":171.98},{"date":"2024-09-27","close":169.72},{"date":"2024-09-30","close":172.01},{"date":"2024-10-01","close":170.08},{"date":"2024-10-02","close":169.19},{"date":"2024-10-03","close":165.42},{"date":"2024-10-04","close":169.94},{"date":"2024-10-07","close":168.2},{"date":"2024-10-08","close":168.09},{"date":"2024-10-09","close":168.95},{"date":"2024-10-10","close":170.92},{"date":"2024-10-11","close":172.05},{"date":"2024-10-14","close":170.06},{"date":"2024-10-15","close":168.92},{"date":"2024-10-16","close":171.08},{"date":"2024-10-17","close":172.5},{"date":"2024-10-18","close":172.0},{"date":"2024-10-21","close":167.52},{"date":"2024-10-22","close":165.36},{"date":"2024-10-23","close":170.9},{"date":"2024-10-24","close":170.94},{"date":"2024-10-25","close":172.28},{"date":"2024-10-28","close":172.61},{"date":"2024-10-29","close":172.79},{"date":"2024-10-30","close":173.0},{"date":"2024-10-31","close":170.31},{"date":"2024-11-01","close":173.0},{"date":"2024-11-04","close":173.0},{"date":"2024-11-05","close":173.0},{"date":"2024-11-06","close":179.97},{"date":"2024-11-07","close":179.88},{"date":"2024-11-08","close":180.6},{"date":"2024-11-11","close":174.53},{"date":"2024-11-12","close":185.48},{"date":"2024-11-13","close":204.0},{"date":"2024-11-14","close":212.16},{"date":"2024-11-15","close":210.0},{"date":"2024-11-18","close":210.0},{"date":"2024-11-19","close":209.03},{"date":"2024-11-20","close":210.61},{"date":"2024-11-21","close":208.5},{"date":"2024-11-22","close":206.41},{"date":"2024-11-25","close":206.98},{"date":"2024-11-26","close":206.86},{"date":"2024-11-27","close":215.0},{"date":"2024-11-29","close":210.43},{"date":"2024-12-02","close":216.04},{"date":"2024-12-03","close":224.0},{"date":"2024-12-04","close":224.18},{"date":"2024-12-05","close":230.0},{"date":"2024-12-06","close":229.67},{"date":"2024-12-09","close":226.31},{"date":"2024-12-10","close":228.6},{"date":"2024-12-11","close":230.79},{"date":"2024-12-12","close":236.1},{"date":"2024-12-13","close":230.83},{"date":"2024-12-16","close":236.24},{"date":"2024-12-17","close":256.69},{"date":"2024-12-18","close":236.41},{"date":"2024-12-19","close":243.7},{"date":"2024-12-20","close":250.68},{"date":"2024-12-23","close":253.59},{"date":"2024-12-24","close":264.55},{"date":"2024-12-26","close":262.92},{"date":"2024-12-27","close":257.2},{"date":"2024-12-30","close":256.0},{"date":"2024-12-31","close":254.29},{"date":"2025-01-02","close":249.96},{"date":"2025-01-03","close":257.76},{"date":"2025-01-06","close":248.17},{"date":"2025-01-07","close":236.4},{"date":"2025-01-08","close":228.11},{"date":"2025-01-10","close":218.16},{"date":"2025-01-13","close":218.32},{"date":"2025-01-14","close":219.18},{"date":"2025-01-15","close":218.97},{"date":"2025-01-16","close":214.39},{"date":"2025-01-17","close":218.34},{"date":"2025-01-21","close":220.92},{"date":"2025-01-22","close":221.57},{"date":"2025-01-23","close":222.05},{"date":"2025-01-24","close":225.24},{"date":"2025-01-27","close":228.09},{"date":"2025-01-28","close":229.73},{"date":"2025-01-29","close":231.7},{"date":"2025-01-30","close":233.86},{"date":"2025-01-31","close":232.01},{"date":"2025-02-03","close":228.79},{"date":"2025-02-04","close":234.75},{"date":"2025-02-05","close":235.33},{"date":"2025-02-06","close":233.33},{"date":"2025-02-07","close":231.21},{"date":"2025-02-10","close":236.69},{"date":"2025-02-11","close":240.05},{"date":"2025-02-12","close":237.56},{"date":"2025-02-13","close":242.88},{"date":"2025-02-14","close":241.83},{"date":"2025-02-18","close":238.75},{"date":"2025-02-19","close":251.88},{"date":"2025-02-20","close":244.0},{"date":"2025-02-21","close":234.28},{"date":"2025-02-24","close":237.11},{"date":"2025-02-25","close":241.79},{"date":"2025-02-26","close":245.45},{"date":"2025-02-27","close":242.33},{"date":"2025-02-28","close":245.12},{"date":"2025-03-03","close":228.79},{"date":"2025-03-04","close":222.01},{"date":"2025-03-05","close":224.36},{"date":"2025-03-06","close":221.9},{"date":"2025-03-07","close":217.89},{"date":"2025-03-10","close":212.58},{"date":"2025-03-11","close":214.35},{"date":"2025-03-12","close":216.45},{"date":"2025-03-13","close":210.6},{"date":"2025-03-14","close":216.56},{"date":"2025-03-17","close":212.07},{"date":"2025-03-18","close":208.0},{"date":"2025-03-19","close":220.43},{"date":"2025-03-20","close":224.03},{"date":"2025-03-21","close":211.81},{"date":"2025-03-24","close":218.71},{"date":"2025-03-25","close":209.93},{"date":"2025-03-26","close":211.4},{"date":"2025-03-27","close":224.07},{"date":"2025-03-28","close":216.14},{"date":"2025-03-31","close":216.54},{"date":"2025-04-01","close":213.01},{"date":"2025-04-02","close":216.41},{"date":"2025-04-03","close":213.3},{"date":"2025-04-04","close":203.78},{"date":"2025-04-07","close":202.02},{"date":"2025-04-08","close":203.6},{"date":"2025-04-09","close":217.29},{"date":"2025-04-10","close":204.26},{"date":"2025-04-11","close":209.68},{"date":"2025-04-14","close":214.39},{"date":"2025-04-15","close":216.0},{"date":"2025-04-16","close":208.85},{"date":"2025-04-17","close":220.03},{"date":"2025-04-21","close":216.52},{"date":"2025-04-22","close":219.61},{"date":"2025-04-23","close":223.52},{"date":"2025-04-24","close":226.99},{"date":"2025-04-25","close":223.4},{"date":"2025-04-28","close":232.54},{"date":"2025-04-29","close":232.22},{"date":"2025-04-30","close":232.91},{"date":"2025-05-01","close":226.56},{"date":"2025-05-02","close":233.95},{"date":"2025-05-05","close":232.83},{"date":"2025-05-06","close":235.46},{"date":"2025-05-07","close":237.11},{"date":"2025-05-08","close":243.18},{"date":"2025-05-09","close":239.53},{"date":"2025-05-12","close":237.0},{"date":"2025-05-13","close":237.4},{"date":"2025-05-14","close":237.12},{"date":"2025-05-15","close":239.0},{"date":"2025-05-16","close":241.74},{"date":"2025-05-19","close":241.53},{"date":"2025-05-20","close":237.52},{"date":"2025-05-21","close":234.33},{"date":"2025-05-22","close":246.42},{"date":"2025-05-23","close":246.97},{"date":"2025-05-27","close":251.1},{"date":"2025-05-28","close":261.07},{"date":"2025-05-29","close":252.75},{"date":"2025-05-30","close":247.14},{"date":"2025-06-02","close":251.81},{"date":"2025-06-03","close":254.23},{"date":"2025-06-04","close":260.33},{"date":"2025-06-05","close":257.11},{"date":"2025-06-06","close":263.7},{"date":"2025-06-09","close":267.07},{"date":"2025-06-10","close":266.44},{"date":"2025-06-11","close":257.19},{"date":"2025-06-12","close":258.72},{"date":"2025-06-13","close":256.52},{"date":"2025-06-16","close":273.18},{"date":"2025-06-17","close":272.12},{"date":"2025-06-18","close":274.29},{"date":"2025-06-20","close":282.57},{"date":"2025-06-23","close":291.95},{"date":"2025-06-24","close":287.32},{"date":"2025-06-25","close":289.48},{"date":"2025-06-26","close":289.32},{"date":"2025-06-27","close":291.47},{"date":"2025-06-30","close":292.21},{"date":"2025-07-01","close":294.14},{"date":"2025-07-02","close":292.17},{"date":"2025-07-03","close":290.0},{"date":"2025-07-07","close":287.63},{"date":"2025-07-08","close":295.5},{"date":"2025-07-09","close":301.34},{"date":"2025-07-10","close":298.67},{"date":"2025-07-11","close":296.7},{"date":"2025-07-14","close":294.07},{"date":"2025-07-15","close":293.69},{"date":"2025-07-16","close":297.15},{"date":"2025-07-17","close":300.56},{"date":"2025-07-18","close":304.83},{"date":"2025-07-21","close":315.91},{"date":"2025-07-22","close":322.64},{"date":"2025-07-23","close":324.71},{"date":"2025-07-24","close":313.69},{"date":"2025-07-25","close":319.55},{"date":"2025-07-28","close":313.9},{"date":"2025-07-29","close":309.14},{"date":"2025-07-30","close":310.75},{"date":"2025-07-31","close":308.32},{"date":"2025-08-01","close":298.97},{"date":"2025-08-04","close":294.23},{"date":"2025-08-05","close":291.89},{"date":"2025-08-06","close":291.79},{"date":"2025-08-07","close":281.31},{"date":"2025-08-08","close":275.24},{"date":"2025-08-11","close":284.36},{"date":"2025-08-12","close":283.95},{"date":"2025-08-13","close":287.22},{"date":"2025-08-14","close":288.27},{"date":"2025-08-15","close":312.89},{"date":"2025-08-18","close":303.1},{"date":"2025-08-19","close":305.0},{"date":"2025-08-20","close":302.05},{"date":"2025-08-21","close":295.62},{"date":"2025-08-22","close":305.54},{"date":"2025-08-25","close":303.88},{"date":"2025-08-26","close":310.96},{"date":"2025-08-27","close":316.92},{"date":"2025-08-28","close":319.8},{"date":"2025-08-29","close":310.87},{"date":"2025-09-02","close":308.35},{"date":"2025-09-03","close":309.97},{"date":"2025-09-04","close":310.9},{"date":"2025-09-05","close":311.31},{"date":"2025-09-08","close":314.28},{"date":"2025-09-09","close":311.97},{"date":"2025-09-10","close":306.38},{"date":"2025-09-11","close":317.37},{"date":"2025-09-12","close":303.94},{"date":"2025-09-15","close":313.42},{"date":"2025-09-16","close":309.72},{"date":"2025-09-17","close":309.39},{"date":"2025-09-18","close":309.81},{"date":"2025-09-19","close":312.36},{"date":"2025-09-22","close":313.84},{"date":"2025-09-23","close":313.32},{"date":"2025-09-24","close":317.7},{"date":"2025-09-25","close":320.9},{"date":"2025-09-26","close":327.21},{"date":"2025-09-29","close":324.44},{"date":"2025-09-30","close":323.65},{"date":"2025-10-01","close":323.07},{"date":"2025-10-02","close":333.22},{"date":"2025-10-03","close":330.69},{"date":"2025-10-06","close":336.09},{"date":"2025-10-07","close":343.27},{"date":"2025-10-08","close":343.61},{"date":"2025-10-09","close":343.46},{"date":"2025-10-10","close":338.14},{"date":"2025-10-13","close":350.32},{"date":"2025-10-14","close":356.82},{"date":"2025-10-15","close":359.81},{"date":"2025-10-16","close":356.16},{"date":"2025-10-17","close":360.86},{"date":"2025-10-20","close":367.97},{"date":"2025-10-21","close":362.19},{"date":"2025-10-22","close":364.36},{"date":"2025-10-23","close":372.81},{"date":"2025-10-24","close":375.0},{"date":"2025-10-27","close":373.76},{"date":"2025-10-28","close":373.0},{"date":"2025-10-29","close":366.42},{"date":"2025-10-30","close":362.07},{"date":"2025-10-31","close":361.31},{"date":"2025-11-03","close":355.75},{"date":"2025-11-04","close":362.03},{"date":"2025-11-05","close":369.38},{"date":"2025-11-06","close":361.63},{"date":"2025-11-07","close":360.01},{"date":"2025-11-10","close":332.78},{"date":"2025-11-11","close":329.46},{"date":"2025-11-12","close":318.8},{"date":"2025-11-13","close":321.03},{"date":"2025-11-14","close":316.8},{"date":"2025-11-17","close":307.6},{"date":"2025-11-18","close":306.68},{"date":"2025-11-19","close":300.36},{"date":"2025-11-20","close":273.7},{"date":"2025-11-21","close":283.63},{"date":"2025-11-24","close":286.96},{"date":"2025-11-25","close":294.16},{"date":"2025-11-26","close":300.33},{"date":"2025-11-28","close":293.91},{"date":"2025-12-01","close":300.09},{"date":"2025-12-02","close":303.99},{"date":"2025-12-03","close":308.6},{"date":"2025-12-04","close":309.46},{"date":"2025-12-05","close":304.33},{"date":"2025-12-08","close":316.93},{"date":"2025-12-09","close":320.36},{"date":"2025-12-10","close":321.87},{"date":"2025-12-11","close":328.27},{"date":"2025-12-12","close":331.36},{"date":"2025-12-15","close":324.57},{"date":"2025-12-16","close":322.69},{"date":"2025-12-17","close":323.67},{"date":"2025-12-18","close":340.54},{"date":"2025-12-19","close":349.24},{"date":"2025-12-22","close":353.76},{"date":"2025-12-23","close":360.3},{"date":"2025-12-24","close":361.39},{"date":"2025-12-26","close":355.6},{"date":"2025-12-29","close":350.78},{"date":"2025-12-30","close":338.24},{"date":"2025-12-31","close":332.43},{"date":"2026-01-02","close":343.66},{"date":"2026-01-05","close":352.21},{"date":"2026-01-06","close":372.94},{"date":"2026-01-07","close":387.26},{"date":"2026-01-08","close":408.15},{"date":"2026-01-09","close":420.55},{"date":"2026-01-12","close":430.74},{"date":"2026-01-13","close":436.98},{"date":"2026-01-14","close":452.68},{"date":"2026-01-15","close":458.94},{"date":"2026-01-16","close":460.2},{"date":"2026-01-20","close":446.8},{"date":"2026-01-21","close":476.92},{"date":"2026-01-22","close":469.61},{"date":"2026-01-23","close":467.14},{"date":"2026-01-26","close":399.97},{"date":"2026-01-27","close":398.36},{"date":"2026-01-28","close":382.08},{"date":"2026-01-29","close":371.54},{"date":"2026-01-30","close":375.03},{"date":"2026-02-02","close":388.98},{"date":"2026-02-03","close":406.05},{"date":"2026-02-04","close":402.74},{"date":"2026-02-05","close":394.07},{"date":"2026-02-06","close":415.9},{"date":"2026-02-09","close":407.88},{"date":"2026-02-10","close":407.56},{"date":"2026-02-11","close":412.23},{"date":"2026-02-12","close":398.65},{"date":"2026-02-13","close":396.75},{"date":"2026-02-17","close":413.52},{"date":"2026-02-18","close":397.12},{"date":"2026-02-19","close":399.17},{"date":"2026-02-20","close":391.18},{"date":"2026-02-23","close":377.61},{"date":"2026-02-24","close":375.02},{"date":"2026-02-25","close":376.58},{"date":"2026-02-26","close":391.16},{"date":"2026-02-27","close":387.78},{"date":"2026-03-02","close":336.4},{"date":"2026-03-03","close":334.83},{"date":"2026-03-04","close":346.02},{"date":"2026-03-05","close":343.05},{"date":"2026-03-06","close":304.6},{"date":"2026-03-09","close":306.76},{"date":"2026-03-10","close":323.94},{"date":"2026-03-11","close":317.73},{"date":"2026-03-12","close":307.91},{"date":"2026-03-13","close":300.35},{"date":"2026-03-16","close":299.77},{"date":"2026-03-17","close":304.94},{"date":"2026-03-18","close":299.99},{"date":"2026-03-19","close":312.07},{"date":"2026-03-20","close":307.18},{"date":"2026-03-23","close":321.53},{"date":"2026-03-24","close":315.89},{"date":"2026-03-25","close":320.56},{"date":"2026-03-26","close":320.21},{"date":"2026-03-27","close":305.79},{"date":"2026-03-30","close":311.34},{"date":"2026-03-31","close":329.59},{"date":"2026-04-01","close":332.53},{"date":"2026-04-02","close":332.8},{"date":"2026-04-06","close":337.38},{"date":"2026-04-07","close":335.59},{"date":"2026-04-08","close":340.93},{"date":"2026-04-09","close":327.3},{"date":"2026-04-10","close":325.87},{"date":"2026-04-13","close":330.38},{"date":"2026-04-14","close":334.8},{"date":"2026-04-15","close":335.36},{"date":"2026-04-16","close":314.89},{"date":"2026-04-17","close":307.66},{"date":"2026-04-20","close":291.73},{"date":"2026-04-21","close":299.0},{"date":"2026-04-22","close":304.1},{"date":"2026-04-23","close":306.02},{"date":"2026-04-24","close":309.35},{"date":"2026-04-27","close":314.21},{"date":"2026-04-28","close":306.7},{"date":"2026-04-29","close":297.39},{"date":"2026-04-30","close":309.25},{"date":"2026-05-01","close":290.2},{"date":"2026-05-04","close":285.0},{"date":"2026-05-05","close":291.75},{"date":"2026-05-06","close":300.84},{"date":"2026-05-07","close":300.72},{"date":"2026-05-08","close":306.74},{"date":"2026-05-11","close":247.83},{"date":"2026-05-12","close":255.64},{"date":"2026-05-13","close":253.29},{"date":"2026-05-14","close":258.17},{"date":"2026-05-15","close":267.44},{"date":"2026-05-18","close":273.7},{"date":"2026-05-19","close":272.63},{"date":"2026-05-20","close":268.13},{"date":"2026-05-21","close":273.95},{"date":"2026-05-22","close":276.96},{"date":"2026-05-26","close":276.68},{"date":"2026-05-27","close":283.87},{"date":"2026-05-28","close":280.94},{"date":"2026-05-29","close":290.48},{"date":"2026-06-01","close":298.65},{"date":"2026-06-02","close":295.97},{"date":"2026-06-03","close":292.51},{"date":"2026-06-04","close":296.2},{"date":"2026-06-05","close":293.54},{"date":"2026-06-08","close":299.72},{"date":"2026-06-09","close":304.18},{"date":"2026-06-10","close":311.86},{"date":"2026-06-11","close":335.54},{"date":"2026-06-12","close":339.9},{"date":"2026-06-15","close":343.73},{"date":"2026-06-16","close":341.25},{"date":"2026-06-17","close":335.42},{"date":"2026-06-18","close":332.74},{"date":"2026-06-22","close":336.0},{"date":"2026-06-23","close":345.47},{"date":"2026-06-24","close":359.51},{"date":"2026-06-25","close":375.94},{"date":"2026-06-26","close":403.99},{"date":"2026-06-29","close":437.33},{"date":"2026-06-30","close":426.03},{"date":"2026-07-01","close":420.65},{"date":"2026-07-02","close":420.92},{"date":"2026-07-06","close":424.23},{"date":"2026-07-07","close":412.03},{"date":"2026-07-08","close":403.73},{"date":"2026-07-09","close":394.7},{"date":"2026-07-10","close":373.05},{"date":"2026-07-13","close":390.14},{"date":"2026-07-14","close":384.81},{"date":"2026-07-15","close":388.19},{"date":"2026-07-16","close":393.7},{"date":"2026-07-17","close":384.19},{"date":"2026-07-20","close":382.39},{"date":"2026-07-21","close":393.57},{"date":"2026-07-22","close":373.29},{"date":"2026-07-23","close":383.32},{"date":"2026-07-24","close":381.39},{"date":"2026-07-27","close":373.46},{"date":"2026-07-28","close":376.43},{"date":"2026-07-29","close":382.51},{"date":"2026-07-30","close":399.02},{"date":"2026-07-31","close":397.49},{"date":"2026-08-03","close":391.75},{"date":"2026-08-04","close":393.04},{"date":"2026-08-05","close":397.99},{"date":"2026-08-06","close":390.23},{"date":"2026-08-07","close":386.55},{"date":"2026-08-10","close":385.62},{"date":"2026-08-11","close":382.84},{"date":"2026-08-12","close":390.96},{"date":"2026-08-13","close":388.16},{"date":"2026-08-14","close":385.03},{"date":"2026-08-17","close":391.3},{"date":"2026-08-18","close":383.3},{"date":"2026-08-19","close":390.2},{"date":"2026-08-20","close":390.9},{"date":"2026-08-21","close":388.85},{"date":"2026-08-24","close":378.04},{"date":"2026-08-25","close":379.7},{"date":"2026-08-26","close":383.07},{"date":"2026-08-27","close":379.12},{"date":"2026-08-28","close":376.97},{"date":"2026-08-31","close":388.48},{"date":"2026-09-01","close":390.01},{"date":"2026-09-02","close":393.99},{"date":"2026-09-03","close":385.53},{"date":"2026-09-04","close":383.75},{"date":"2026-09-08","close":358.58},{"date":"2026-09-09","close":364.42},{"date":"2026-09-10","close":364.09},{"date":"2026-09-11","close":372.67},{"date":"2026-09-14","close":364.95},{"date":"2026-09-15","close":346.62},{"date":"2026-09-16","close":355.72},{"date":"2026-09-17","close":352.93},{"date":"2026-09-18","close":345.34},{"date":"2026-09-21","close":343.13},{"date":"2026-09-22","close":346.3},{"date":"2026-09-23","close":346.96},{"date":"2026-09-24","close":348.61},{"date":"2026-09-25","close":344.81},{"date":"2026-09-28","close":342.06},{"date":"2026-09-29","close":339.63},{"date":"2026-09-30","close":343.86},{"date":"2026-10-01","close":357.19},{"date":"2026-10-02","close":363.76},{"date":"2026-10-05","close":364.4},{"date":"2026-10-06","close":369.87},{"date":"2026-10-07","close":368.9},{"date":"2026-10-08","close":367.7},{"date":"2026-10-09","close":363.81},{"date":"2026-10-12","close":365.54},{"date":"2026-10-13","close":388.05},{"date":"2026-10-14","close":401.03},{"date":"2026-10-15","close":425.17},{"date":"2026-10-16","close":434.04},{"date":"2026-10-19","close":449.78},{"date":"2026-10-20","close":442.21},{"date":"2026-10-21","close":414.29},{"date":"2026-10-22","close":395.51}],"chart_data":[{"date":"2024-10-23","open":165.41,"high":170.9,"low":165.41,"close":170.9,"volume":2017,"rsi_14":59.22,"sma_20":169.74,"sma_60":174.52,"sma_120":184.75},{"date":"2024-10-24","open":170.9,"high":170.94,"low":168.31,"close":170.94,"volume":1197,"rsi_14":51.98,"sma_20":169.69,"sma_60":174.02,"sma_120":184.47},{"date":"2024-10-25","open":172.94,"high":173.0,"low":170.95,"close":172.28,"volume":3611,"rsi_14":58.21,"sma_20":169.82,"sma_60":173.64,"sma_120":184.23},{"date":"2024-10-28","open":172.96,"high":173.0,"low":171.97,"close":172.61,"volume":860,"rsi_14":59.02,"sma_20":169.85,"sma_60":173.38,"sma_120":183.99},{"date":"2024-10-29","open":171.05,"high":172.89,"low":171.05,"close":172.79,"volume":665,"rsi_14":57.88,"sma_20":169.99,"sma_60":173.24,"sma_120":183.74},{"date":"2024-10-30","open":172.24,"high":173.0,"low":171.95,"close":173.0,"volume":765,"rsi_14":54.6,"sma_20":170.18,"sma_60":172.97,"sma_120":183.43},{"date":"2024-10-31","open":172.41,"high":172.47,"low":170.31,"close":170.31,"volume":653,"rsi_14":46.4,"sma_20":170.42,"sma_60":172.67,"sma_120":183.08},{"date":"2024-11-01","open":171.57,"high":173.0,"low":170.9,"close":173.0,"volume":1396,"rsi_14":55.91,"sma_20":170.57,"sma_60":172.42,"sma_120":182.84},{"date":"2024-11-04","open":170.85,"high":173.0,"low":170.85,"close":173.0,"volume":679,"rsi_14":58.59,"sma_20":170.81,"sma_60":172.19,"sma_120":182.53},{"date":"2024-11-05","open":171.53,"high":173.0,"low":171.5,"close":173.0,"volume":780,"rsi_14":54.45,"sma_20":171.06,"sma_60":172.2,"sma_120":182.19},{"date":"2024-11-06","open":173.0,"high":180.99,"low":173.0,"close":179.97,"volume":14283,"rsi_14":63.77,"sma_20":171.61,"sma_60":172.27,"sma_120":181.89},{"date":"2024-11-07","open":180.59,"high":182.37,"low":177.11,"close":179.88,"volume":2422,"rsi_14":64.75,"sma_20":172.06,"sma_60":172.38,"sma_120":181.73},{"date":"2024-11-08","open":180.62,"high":183.31,"low":180.0,"close":180.6,"volume":2671,"rsi_14":78.48,"sma_20":172.49,"sma_60":172.34,"sma_120":181.59},{"date":"2024-11-11","open":179.47,"high":179.91,"low":171.0,"close":174.53,"volume":2639,"rsi_14":67.06,"sma_20":172.71,"sma_60":172.27,"sma_120":181.42},{"date":"2024-11-12","open":174.7,"high":187.0,"low":171.94,"close":185.48,"volume":9302,"rsi_14":72.58,"sma_20":173.54,"sma_60":172.39,"sma_120":181.33},{"date":"2024-11-13","open":186.83,"high":205.0,"low":186.83,"close":204.0,"volume":14627,"rsi_14":82.57,"sma_20":175.18,"sma_60":172.87,"sma_120":181.4},{"date":"2024-11-14","open":204.04,"high":215.06,"low":202.01,"close":212.16,"volume":14604,"rsi_14":84.63,"sma_20":177.17,"sma_60":173.45,"sma_120":181.55},{"date":"2024-11-15","open":214.12,"high":214.78,"low":204.94,"close":210.0,"volume":18809,"rsi_14":81.47,"sma_20":179.07,"sma_60":174.01,"sma_120":181.68},{"date":"2024-11-18","open":210.11,"high":215.0,"low":189.21,"close":210.0,"volume":19961,"rsi_14":81.41,"sma_20":181.19,"sma_60":174.48,"sma_120":181.81},{"date":"2024-11-19","open":209.56,"high":211.9,"low":205.0,"close":209.03,"volume":10700,"rsi_14":80.03,"sma_20":183.37,"sma_60":175.05,"sma_120":181.91},{"date":"2024-11-20","open":210.0,"high":213.5,"low":209.93,"close":210.61,"volume":6894,"rsi_14":84.22,"sma_20":185.36,"sma_60":175.63,"sma_120":182.01},{"date":"2024-11-21","open":209.64,"high":213.95,"low":200.01,"close":208.5,"volume":7864,"rsi_14":80.45,"sma_20":187.24,"sma_60":176.13,"sma_120":182.11},{"date":"2024-11-22","open":208.49,"high":208.49,"low":203.81,"close":206.41,"volume":4408,"rsi_14":77.66,"sma_20":188.94,"sma_60":176.58,"sma_120":182.2},{"date":"2024-11-25","open":208.88,"high":211.69,"low":205.15,"close":206.98,"volume":7901,"rsi_14":77.87,"sma_20":190.66,"sma_60":177.05,"sma_120":182.28},{"date":"2024-11-26","open":205.88,"high":208.0,"low":201.03,"close":206.86,"volume":5594,"rsi_14":74.85,"sma_20":192.37,"sma_60":177.63,"sma_120":182.38},{"date":"2024-11-27","open":207.44,"high":217.69,"low":204.31,"close":215.0,"volume":9738,"rsi_14":78.25,"sma_20":194.47,"sma_60":178.36,"sma_120":182.54},{"date":"2024-11-29","open":214.33,"high":216.0,"low":208.71,"close":210.43,"volume":1487,"rsi_14":72.6,"sma_20":196.47,"sma_60":179.04,"sma_120":182.71},{"date":"2024-12-02","open":212.43,"high":219.5,"low":208.39,"close":216.04,"volume":11225,"rsi_14":81.66,"sma_20":198.62,"sma_60":179.83,"sma_120":182.94},{"date":"2024-12-03","open":217.73,"high":226.3,"low":216.93,"close":224.0,"volume":16262,"rsi_14":80.79,"sma_20":201.17,"sma_60":180.82,"sma_120":183.2},{"date":"2024-12-04","open":224.0,"high":228.98,"low":221.46,"close":224.18,"volume":6491,"rsi_14":72.82,"sma_20":203.73,"sma_60":181.78,"sma_120":183.46},{"date":"2024-12-05","open":228.05,"high":231.5,"low":219.52,"close":230.0,"volume":10651,"rsi_14":71.3,"sma_20":206.23,"sma_60":182.85,"sma_120":183.88},{"date":"2024-12-06","open":232.28,"high":236.5,"low":225.0,"close":229.67,"volume":12481,"rsi_14":74.56,"sma_20":208.72,"sma_60":183.9,"sma_120":184.22},{"date":"2024-12-09","open":229.97,"high":233.66,"low":226.24,"close":226.31,"volume":4386,"rsi_14":68.79,"sma_20":211.01,"sma_60":184.81,"sma_120":184.59},{"date":"2024-12-10","open":230.27,"high":232.49,"low":224.0,"close":228.6,"volume":6348,"rsi_14":71.88,"sma_20":213.71,"sma_60":185.79,"sma_120":184.94},{"date":"2024-12-11","open":231.71,"high":234.59,"low":228.5,"close":230.79,"volume":6226,"rsi_14":72.25,"sma_20":215.98,"sma_60":186.71,"sma_120":185.29},{"date":"2024-12-12","open":234.49,"high":239.68,"low":230.67,"close":236.1,"volume":6051,"rsi_14":78.43,"sma_20":217.58,"sma_60":187.74,"sma_120":185.72},{"date":"2024-12-13","open":238.71,"high":239.66,"low":230.82,"close":230.83,"volume":3158,"rsi_14":73.61,"sma_20":218.52,"sma_60":188.63,"sma_120":186.1},{"date":"2024-12-16","open":231.01,"high":244.27,"low":220.75,"close":236.24,"volume":6658,"rsi_14":75.87,"sma_20":219.83,"sma_60":189.65,"sma_120":186.5},{"date":"2024-12-17","open":235.0,"high":265.73,"low":232.1,"close":256.69,"volume":16836,"rsi_14":82.4,"sma_20":222.16,"sma_60":191.06,"sma_120":187.07},{"date":"2024-12-18","open":256.04,"high":262.45,"low":235.9,"close":236.41,"volume":9729,"rsi_14":62.02,"sma_20":223.53,"sma_60":192.18,"sma_120":187.43},{"date":"2024-12-19","open":236.87,"high":254.99,"low":232.34,"close":243.7,"volume":45314,"rsi_14":68.13,"sma_20":225.19,"sma_60":193.43,"sma_120":187.88},{"date":"2024-12-20","open":238.92,"high":253.13,"low":234.01,"close":250.68,"volume":100620,"rsi_14":68.6,"sma_20":227.3,"sma_60":194.74,"sma_120":188.42},{"date":"2024-12-23","open":250.34,"high":258.99,"low":248.0,"close":253.59,"volume":27236,"rsi_14":66.8,"sma_20":229.65,"sma_60":196.14,"sma_120":188.97},{"date":"2024-12-24","open":255.37,"high":266.92,"low":255.2,"close":264.55,"volume":11255,"rsi_14":70.42,"sma_20":232.53,"sma_60":197.68,"sma_120":189.65},{"date":"2024-12-26","open":262.59,"high":271.35,"low":260.46,"close":262.92,"volume":8309,"rsi_14":67.39,"sma_20":235.34,"sma_60":199.23,"sma_120":190.3},{"date":"2024-12-27","open":259.14,"high":266.99,"low":252.62,"close":257.2,"volume":10741,"rsi_14":63.76,"sma_20":237.45,"sma_60":200.7,"sma_120":190.89},{"date":"2024-12-30","open":249.7,"high":262.98,"low":249.59,"close":256.0,"volume":9108,"rsi_14":65.16,"sma_20":239.72,"sma_60":202.21,"sma_120":191.48},{"date":"2024-12-31","open":255.76,"high":262.69,"low":251.87,"close":254.29,"volume":24299,"rsi_14":63.2,"sma_20":241.64,"sma_60":203.61,"sma_120":192.02},{"date":"2025-01-02","open":254.29,"high":257.08,"low":244.98,"close":249.96,"volume":11164,"rsi_14":59.64,"sma_20":242.94,"sma_60":204.97,"sma_120":192.49},{"date":"2025-01-03","open":247.6,"high":269.0,"low":244.7,"close":257.76,"volume":32472,"rsi_14":60.62,"sma_20":244.61,"sma_60":206.47,"sma_120":193.01},{"date":"2025-01-06","open":257.68,"high":260.0,"low":248.05,"close":248.17,"volume":7214,"rsi_14":58.16,"sma_20":245.52,"sma_60":207.79,"sma_120":193.42},{"date":"2025-01-07","open":245.52,"high":248.2,"low":229.74,"close":236.4,"volume":19137,"rsi_14":50.07,"sma_20":245.86,"sma_60":208.88,"sma_120":193.73},{"date":"2025-01-08","open":233.07,"high":234.0,"low":227.23,"close":228.11,"volume":8110,"rsi_14":35.78,"sma_20":245.95,"sma_60":209.81,"sma_120":193.99},{"date":"2025-01-10","open":224.34,"high":228.93,"low":214.18,"close":218.16,"volume":10528,"rsi_14":39.88,"sma_20":245.43,"sma_60":210.62,"sma_120":194.19},{"date":"2025-01-13","open":217.31,"high":221.08,"low":215.48,"close":218.32,"volume":5909,"rsi_14":34.71,"sma_20":244.8,"sma_60":211.44,"sma_120":194.38},{"date":"2025-01-14","open":222.03,"high":223.0,"low":216.8,"close":219.18,"volume":6949,"rsi_14":29.51,"sma_20":243.96,"sma_60":212.24,"sma_120":194.55},{"date":"2025-01-15","open":223.0,"high":223.1,"low":217.22,"close":218.97,"volume":4123,"rsi_14":26.66,"sma_20":243.37,"sma_60":213.02,"sma_120":194.75},{"date":"2025-01-16","open":219.36,"high":219.36,"low":213.1,"close":214.39,"volume":2824,"rsi_14":13.01,"sma_20":242.27,"sma_60":213.72,"sma_120":194.89},{"date":"2025-01-17","open":216.15,"high":219.97,"low":215.5,"close":218.34,"volume":5733,"rsi_14":18.21,"sma_20":240.36,"sma_60":214.57,"sma_120":195.05},{"date":"2025-01-21","open":221.22,"high":223.69,"low":215.32,"close":220.92,"volume":3380,"rsi_14":22.92,"sma_20":239.58,"sma_60":215.5,"sma_120":195.25},{"date":"2025-01-22","open":221.34,"high":224.75,"low":219.43,"close":221.57,"volume":3406,"rsi_14":24.09,"sma_20":238.47,"sma_60":216.34,"sma_120":195.43},{"date":"2025-01-23","open":218.87,"high":222.53,"low":218.87,"close":222.05,"volume":5501,"rsi_14":25.28,"sma_20":237.04,"sma_60":217.19,"sma_120":195.61},{"date":"2025-01-24","open":220.38,"high":225.91,"low":220.38,"close":225.24,"volume":4688,"rsi_14":30.71,"sma_20":235.62,"sma_60":218.07,"sma_120":195.86},{"date":"2025-01-27","open":223.42,"high":234.35,"low":223.42,"close":228.09,"volume":4452,"rsi_14":24.9,"sma_20":233.8,"sma_60":219.0,"sma_120":196.19},{"date":"2025-01-28","open":226.28,"high":232.18,"low":226.28,"close":229.73,"volume":3202,"rsi_14":31.98,"sma_20":232.14,"sma_60":219.95,"sma_120":196.59},{"date":"2025-01-29","open":227.26,"high":232.87,"low":226.93,"close":231.7,"volume":5259,"rsi_14":44.32,"sma_20":230.87,"sma_60":220.93,"sma_120":196.95},{"date":"2025-01-30","open":230.73,"high":236.5,"low":230.73,"close":233.86,"volume":3477,"rsi_14":58.16,"sma_20":229.76,"sma_60":221.99,"sma_120":197.33},{"date":"2025-01-31","open":235.47,"high":235.9,"low":228.93,"close":232.01,"volume":3570,"rsi_14":75.53,"sma_20":228.65,"sma_60":222.97,"sma_120":197.7},{"date":"2025-02-03","open":227.56,"high":232.22,"low":225.0,"close":228.79,"volume":1815,"rsi_14":67.34,"sma_20":227.59,"sma_60":223.9,"sma_120":198.04},{"date":"2025-02-04","open":230.84,"high":237.05,"low":230.22,"close":234.75,"volume":2716,"rsi_14":72.06,"sma_20":226.44,"sma_60":224.93,"sma_120":198.56},{"date":"2025-02-05","open":236.0,"high":239.51,"low":232.36,"close":235.33,"volume":3942,"rsi_14":72.94,"sma_20":225.8,"sma_60":225.85,"sma_120":199.06},{"date":"2025-02-06","open":233.81,"high":237.5,"low":231.03,"close":233.33,"volume":1518,"rsi_14":78.63,"sma_20":225.64,"sma_60":226.74,"sma_120":199.56},{"date":"2025-02-07","open":232.34,"high":235.61,"low":230.18,"close":231.21,"volume":3680,"rsi_14":70.59,"sma_20":225.8,"sma_60":227.59,"sma_120":199.96},{"date":"2025-02-10","open":234.36,"high":239.75,"low":234.0,"close":236.69,"volume":2414,"rsi_14":73.09,"sma_20":226.72,"sma_60":228.62,"sma_120":200.44},{"date":"2025-02-11","open":236.24,"high":244.32,"low":236.24,"close":240.05,"volume":2166,"rsi_14":75.07,"sma_20":227.81,"sma_60":229.53,"sma_120":200.96},{"date":"2025-02-12","open":240.76,"high":241.13,"low":235.91,"close":237.56,"volume":2634,"rsi_14":69.95,"sma_20":228.73,"sma_60":230.09,"sma_120":201.48},{"date":"2025-02-13","open":239.72,"high":245.0,"low":235.64,"close":242.88,"volume":2248,"rsi_14":71.51,"sma_20":229.92,"sma_60":230.6,"sma_120":202.02},{"date":"2025-02-14","open":245.0,"high":246.02,"low":241.07,"close":241.83,"volume":1987,"rsi_14":67.53,"sma_20":231.3,"sma_60":231.13,"sma_120":202.57},{"date":"2025-02-18","open":240.88,"high":247.57,"low":234.05,"close":238.75,"volume":3445,"rsi_14":61.1,"sma_20":232.32,"sma_60":231.61,"sma_120":203.05},{"date":"2025-02-19","open":240.0,"high":256.15,"low":239.5,"close":251.88,"volume":6092,"rsi_14":69.48,"sma_20":233.87,"sma_60":232.33,"sma_120":203.69},{"date":"2025-02-20","open":250.28,"high":254.99,"low":243.09,"close":244.0,"volume":6078,"rsi_14":58.81,"sma_20":234.99,"sma_60":232.88,"sma_120":204.26},{"date":"2025-02-21","open":246.85,"high":246.85,"low":233.61,"close":234.28,"volume":5881,"rsi_14":51.74,"sma_20":235.6,"sma_60":233.31,"sma_120":204.72},{"date":"2025-02-24","open":235.0,"high":242.5,"low":235.0,"close":237.11,"volume":3464,"rsi_14":56.4,"sma_20":236.19,"sma_60":233.82,"sma_120":205.2},{"date":"2025-02-25","open":237.2,"high":243.27,"low":237.2,"close":241.79,"volume":3337,"rsi_14":55.52,"sma_20":236.88,"sma_60":234.4,"sma_120":205.73},{"date":"2025-02-26","open":239.86,"high":248.04,"low":239.86,"close":245.45,"volume":4010,"rsi_14":57.57,"sma_20":237.66,"sma_60":235.05,"sma_120":206.34},{"date":"2025-02-27","open":245.0,"high":245.45,"low":239.78,"close":242.33,"volume":1828,"rsi_14":56.63,"sma_20":238.19,"sma_60":235.5,"sma_120":206.93},{"date":"2025-02-28","open":244.62,"high":245.12,"low":238.76,"close":245.12,"volume":5901,"rsi_14":60.14,"sma_20":238.76,"sma_60":236.08,"sma_120":207.56},{"date":"2025-03-03","open":243.0,"high":244.0,"low":222.0,"close":228.79,"volume":8743,"rsi_14":45.03,"sma_20":238.6,"sma_60":236.29,"sma_120":208.06},{"date":"2025-03-04","open":223.1,"high":230.47,"low":220.61,"close":222.01,"volume":5071,"rsi_14":39.11,"sma_20":238.26,"sma_60":236.26,"sma_120":208.54},{"date":"2025-03-05","open":222.01,"high":224.98,"low":217.7,"close":224.36,"volume":4074,"rsi_14":42.02,"sma_20":237.74,"sma_60":236.26,"sma_120":209.02},{"date":"2025-03-06","open":221.99,"high":224.36,"low":219.54,"close":221.9,"volume":5714,"rsi_14":36.86,"sma_20":237.07,"sma_60":236.13,"sma_120":209.49},{"date":"2025-03-07","open":221.81,"high":225.2,"low":214.01,"close":217.89,"volume":3243,"rsi_14":35.55,"sma_20":236.29,"sma_60":235.93,"sma_120":209.91},{"date":"2025-03-10","open":214.76,"high":222.52,"low":211.01,"close":212.58,"volume":7807,"rsi_14":34.61,"sma_20":235.36,"sma_60":235.7,"sma_120":210.26},{"date":"2025-03-11","open":214.78,"high":219.8,"low":207.69,"close":214.35,"volume":8473,"rsi_14":24.54,"sma_20":234.25,"sma_60":235.47,"sma_120":210.63},{"date":"2025-03-12","open":219.69,"high":221.66,"low":214.31,"close":216.45,"volume":3162,"rsi_14":29.72,"sma_20":233.07,"sma_60":235.23,"sma_120":210.97},{"date":"2025-03-13","open":214.22,"high":220.72,"low":210.45,"close":210.6,"volume":1801,"rsi_14":31.51,"sma_20":231.72,"sma_60":234.8,"sma_120":211.27},{"date":"2025-03-14","open":213.0,"high":217.84,"low":212.68,"close":216.56,"volume":3955,"rsi_14":34.7,"sma_20":230.4,"sma_60":234.56,"sma_120":211.6},{"date":"2025-03-17","open":217.61,"high":217.98,"low":210.51,"close":212.07,"volume":3503,"rsi_14":27.81,"sma_20":228.91,"sma_60":234.16,"sma_120":211.91},{"date":"2025-03-18","open":208.69,"high":212.39,"low":207.0,"close":208.0,"volume":2386,"rsi_14":22.21,"sma_20":227.38,"sma_60":233.35,"sma_120":212.21},{"date":"2025-03-19","open":209.31,"high":222.97,"low":207.35,"close":220.43,"volume":2888,"rsi_14":35.72,"sma_20":225.8,"sma_60":233.08,"sma_120":212.63},{"date":"2025-03-20","open":219.85,"high":225.79,"low":219.85,"close":224.03,"volume":2688,"rsi_14":36.4,"sma_20":224.8,"sma_60":232.76,"sma_120":213.09},{"date":"2025-03-21","open":220.46,"high":221.0,"low":211.17,"close":211.81,"volume":6349,"rsi_14":38.43,"sma_20":223.68,"sma_60":232.11,"sma_120":213.42},{"date":"2025-03-24","open":215.77,"high":221.0,"low":213.88,"close":218.71,"volume":3803,"rsi_14":47.76,"sma_20":222.76,"sma_60":231.53,"sma_120":213.83},{"date":"2025-03-25","open":216.18,"high":218.85,"low":208.63,"close":209.93,"volume":8410,"rsi_14":40.98,"sma_20":221.17,"sma_60":230.62,"sma_120":214.15},{"date":"2025-03-26","open":211.13,"high":212.25,"low":207.01,"close":211.4,"volume":5618,"rsi_14":43.35,"sma_20":219.47,"sma_60":229.76,"sma_120":214.49},{"date":"2025-03-27","open":209.52,"high":225.39,"low":208.34,"close":224.07,"volume":9712,"rsi_14":53.53,"sma_20":218.55,"sma_60":229.2,"sma_120":214.95},{"date":"2025-03-28","open":221.67,"high":221.67,"low":213.53,"close":216.14,"volume":4505,"rsi_14":51.97,"sma_20":217.1,"sma_60":228.54,"sma_120":215.37},{"date":"2025-03-31","open":215.88,"high":220.03,"low":209.0,"close":216.54,"volume":19453,"rsi_14":51.23,"sma_20":216.49,"sma_60":227.91,"sma_120":215.76},{"date":"2025-04-01","open":214.65,"high":216.14,"low":210.63,"close":213.01,"volume":4465,"rsi_14":48.1,"sma_20":216.04,"sma_60":227.3,"sma_120":216.13},{"date":"2025-04-02","open":209.46,"high":217.96,"low":209.46,"close":216.41,"volume":2636,"rsi_14":53.31,"sma_20":215.64,"sma_60":226.61,"sma_120":216.54},{"date":"2025-04-03","open":209.12,"high":215.0,"low":208.46,"close":213.3,"volume":4855,"rsi_14":48.08,"sma_20":215.21,"sma_60":226.03,"sma_120":216.91},{"date":"2025-04-04","open":208.27,"high":208.27,"low":201.56,"close":203.78,"volume":4817,"rsi_14":45.4,"sma_20":214.51,"sma_60":225.48,"sma_120":217.18},{"date":"2025-04-07","open":200.31,"high":207.3,"low":199.33,"close":202.02,"volume":2993,"rsi_14":46.59,"sma_20":213.98,"sma_60":225.05,"sma_120":217.43},{"date":"2025-04-08","open":208.41,"high":213.36,"low":200.83,"close":203.6,"volume":3331,"rsi_14":39.05,"sma_20":213.44,"sma_60":224.8,"sma_120":217.71},{"date":"2025-04-09","open":203.64,"high":221.0,"low":200.33,"close":217.29,"volume":9590,"rsi_14":46.12,"sma_20":213.49,"sma_60":224.79,"sma_120":218.11},{"date":"2025-04-10","open":212.08,"high":212.08,"low":202.36,"close":204.26,"volume":4094,"rsi_14":45.7,"sma_20":213.17,"sma_60":224.54,"sma_120":218.39},{"date":"2025-04-11","open":203.99,"high":209.97,"low":195.05,"close":209.68,"volume":3553,"rsi_14":44.77,"sma_20":212.82,"sma_60":224.38,"sma_120":218.7},{"date":"2025-04-14","open":210.03,"high":216.19,"low":208.64,"close":214.39,"volume":2968,"rsi_14":52.71,"sma_20":212.94,"sma_60":224.38,"sma_120":219.05},{"date":"2025-04-15","open":216.69,"high":218.76,"low":213.26,"close":216.0,"volume":2275,"rsi_14":52.79,"sma_20":213.34,"sma_60":224.34,"sma_120":219.46},{"date":"2025-04-16","open":216.02,"high":216.02,"low":207.15,"close":208.85,"volume":2993,"rsi_14":40.1,"sma_20":212.76,"sma_60":224.14,"sma_120":219.82},{"date":"2025-04-17","open":209.37,"high":222.44,"low":206.62,"close":220.03,"volume":7007,"rsi_14":52.43,"sma_20":212.56,"sma_60":224.12,"sma_120":220.23},{"date":"2025-04-21","open":215.93,"high":220.0,"low":214.75,"close":216.52,"volume":2802,"rsi_14":49.99,"sma_20":212.8,"sma_60":224.03,"sma_120":220.61},{"date":"2025-04-22","open":218.09,"high":229.46,"low":217.64,"close":219.61,"volume":2820,"rsi_14":53.99,"sma_20":212.84,"sma_60":223.93,"sma_120":221.0},{"date":"2025-04-23","open":224.62,"high":227.89,"low":222.1,"close":223.52,"volume":34260,"rsi_14":54.27,"sma_20":213.52,"sma_60":223.86,"sma_120":221.43},{"date":"2025-04-24","open":222.74,"high":228.95,"low":222.26,"close":226.99,"volume":8462,"rsi_14":58.18,"sma_20":214.3,"sma_60":223.81,"sma_120":221.88},{"date":"2025-04-25","open":224.47,"high":231.79,"low":221.5,"close":223.4,"volume":19280,"rsi_14":62.63,"sma_20":214.27,"sma_60":223.67,"sma_120":222.3},{"date":"2025-04-28","open":222.49,"high":232.54,"low":222.29,"close":232.54,"volume":28969,"rsi_14":67.94,"sma_20":215.09,"sma_60":223.65,"sma_120":222.82},{"date":"2025-04-29","open":229.13,"high":238.58,"low":227.39,"close":232.22,"volume":6454,"rsi_14":67.07,"sma_20":215.87,"sma_60":223.65,"sma_120":223.31},{"date":"2025-04-30","open":228.93,"high":234.56,"low":222.54,"close":232.91,"volume":5289,"rsi_14":61.03,"sma_20":216.87,"sma_60":223.72,"sma_120":223.81},{"date":"2025-05-01","open":237.0,"high":237.0,"low":225.7,"close":226.56,"volume":7799,"rsi_14":67.38,"sma_20":217.37,"sma_60":223.58,"sma_120":224.26},{"date":"2025-05-02","open":228.57,"high":237.29,"low":227.13,"close":233.95,"volume":9642,"rsi_14":68.36,"sma_20":218.41,"sma_60":223.56,"sma_120":224.71},{"date":"2025-05-05","open":228.84,"high":239.42,"low":228.84,"close":232.83,"volume":9165,"rsi_14":64.75,"sma_20":219.86,"sma_60":223.55,"sma_120":225.15},{"date":"2025-05-06","open":229.42,"high":235.72,"low":229.42,"close":235.46,"volume":6095,"rsi_14":65.31,"sma_20":221.53,"sma_60":223.62,"sma_120":225.6},{"date":"2025-05-07","open":237.76,"high":239.17,"low":233.04,"close":237.11,"volume":31186,"rsi_14":74.35,"sma_20":223.21,"sma_60":223.63,"sma_120":226.13},{"date":"2025-05-08","open":239.95,"high":247.04,"low":239.16,"close":243.18,"volume":6451,"rsi_14":71.87,"sma_20":224.5,"sma_60":223.68,"sma_120":226.61},{"date":"2025-05-09","open":241.76,"high":246.46,"low":238.28,"close":239.53,"volume":4448,"rsi_14":71.68,"sma_20":226.26,"sma_60":223.72,"sma_120":226.9},{"date":"2025-05-12","open":247.21,"high":247.21,"low":232.0,"close":237.0,"volume":10577,"rsi_14":66.56,"sma_20":227.63,"sma_60":223.62,"sma_120":227.11},{"date":"2025-05-13","open":238.53,"high":242.0,"low":234.28,"close":237.4,"volume":3763,"rsi_14":64.16,"sma_20":228.78,"sma_60":223.54,"sma_120":227.34},{"date":"2025-05-14","open":237.31,"high":238.7,"low":234.0,"close":237.12,"volume":3908,"rsi_14":61.06,"sma_20":229.84,"sma_60":223.52,"sma_120":227.56},{"date":"2025-05-15","open":236.69,"high":241.0,"low":236.41,"close":239.0,"volume":2603,"rsi_14":67.69,"sma_20":231.34,"sma_60":223.3,"sma_120":227.81},{"date":"2025-05-16","open":240.15,"high":243.8,"low":237.38,"close":241.74,"volume":5147,"rsi_14":62.2,"sma_20":232.43,"sma_60":223.27,"sma_120":228.07},{"date":"2025-05-19","open":240.8,"high":243.05,"low":237.78,"close":241.53,"volume":4778,"rsi_14":62.38,"sma_20":233.68,"sma_60":223.39,"sma_120":228.35},{"date":"2025-05-20","open":241.77,"high":244.27,"low":235.7,"close":237.52,"volume":3170,"rsi_14":55.63,"sma_20":234.58,"sma_60":223.39,"sma_120":228.61},{"date":"2025-05-21","open":235.2,"high":239.11,"low":230.12,"close":234.33,"volume":8559,"rsi_14":60.29,"sma_20":235.12,"sma_60":223.27,"sma_120":228.84},{"date":"2025-05-22","open":233.1,"high":246.98,"low":233.1,"close":246.42,"volume":98577,"rsi_14":64.69,"sma_20":236.09,"sma_60":223.28,"sma_120":229.17},{"date":"2025-05-23","open":244.74,"high":253.61,"low":242.7,"close":246.97,"volume":9655,"rsi_14":66.88,"sma_20":237.27,"sma_60":223.36,"sma_120":229.43},{"date":"2025-05-27","open":250.0,"high":255.75,"low":244.78,"close":251.1,"volume":101616,"rsi_14":68.03,"sma_20":238.19,"sma_60":223.46,"sma_120":229.77},{"date":"2025-05-28","open":250.03,"high":263.95,"low":249.01,"close":261.07,"volume":140033,"rsi_14":73.17,"sma_20":239.64,"sma_60":224.0,"sma_120":230.15},{"date":"2025-05-29","open":260.23,"high":267.0,"low":250.64,"close":252.75,"volume":118448,"rsi_14":58.87,"sma_20":240.63,"sma_60":224.51,"sma_120":230.39},{"date":"2025-05-30","open":253.04,"high":256.08,"low":244.01,"close":247.14,"volume":64586,"rsi_14":56.81,"sma_20":241.66,"sma_60":224.89,"sma_120":230.58},{"date":"2025-06-02","open":247.14,"high":255.97,"low":245.07,"close":251.81,"volume":22785,"rsi_14":62.76,"sma_20":242.55,"sma_60":225.39,"sma_120":230.76},{"date":"2025-06-03","open":254.19,"high":261.35,"low":248.97,"close":254.23,"volume":16176,"rsi_14":64.01,"sma_20":243.62,"sma_60":226.0,"sma_120":230.96},{"date":"2025-06-04","open":253.55,"high":266.06,"low":253.55,"close":260.33,"volume":59014,"rsi_14":67.61,"sma_20":244.86,"sma_60":226.79,"sma_120":231.25},{"date":"2025-06-05","open":260.62,"high":262.08,"low":254.02,"close":257.11,"volume":41438,"rsi_14":63.47,"sma_20":245.86,"sma_60":227.5,"sma_120":231.48},{"date":"2025-06-06","open":260.2,"high":264.47,"low":256.16,"close":263.7,"volume":20923,"rsi_14":65.45,"sma_20":246.89,"sma_60":228.29,"sma_120":231.76},{"date":"2025-06-09","open":265.0,"high":271.0,"low":261.09,"close":267.07,"volume":66719,"rsi_14":67.2,"sma_20":248.27,"sma_60":229.23,"sma_120":232.02},{"date":"2025-06-10","open":269.91,"high":272.17,"low":265.55,"close":266.44,"volume":9983,"rsi_14":70.41,"sma_20":249.74,"sma_60":230.06,"sma_120":232.31},{"date":"2025-06-11","open":267.08,"high":267.09,"low":255.81,"close":257.19,"volume":12109,"rsi_14":64.86,"sma_20":250.73,"sma_60":230.82,"sma_120":232.49},{"date":"2025-06-12","open":257.03,"high":261.54,"low":253.59,"close":258.72,"volume":10652,"rsi_14":59.27,"sma_20":251.81,"sma_60":231.66,"sma_120":232.51},{"date":"2025-06-13","open":255.48,"high":258.72,"low":251.9,"close":256.52,"volume":26058,"rsi_14":57.02,"sma_20":252.68,"sma_60":232.26,"sma_120":232.67},{"date":"2025-06-16","open":260.25,"high":273.76,"low":255.87,"close":273.18,"volume":44028,"rsi_14":63.71,"sma_20":254.26,"sma_60":233.08,"sma_120":232.92},{"date":"2025-06-17","open":271.66,"high":274.12,"low":266.77,"close":272.12,"volume":25067,"rsi_14":57.71,"sma_20":255.79,"sma_60":234.09,"sma_120":233.1},{"date":"2025-06-18","open":273.83,"high":278.36,"low":271.99,"close":274.29,"volume":20464,"rsi_14":66.45,"sma_20":257.62,"sma_60":235.01,"sma_120":233.27},{"date":"2025-06-20","open":274.95,"high":283.48,"low":271.99,"close":282.57,"volume":21227,"rsi_14":75.99,"sma_20":260.04,"sma_60":236.22,"sma_120":233.42},{"date":"2025-06-23","open":283.7,"high":292.5,"low":281.92,"close":291.95,"volume":15644,"rsi_14":77.55,"sma_20":262.31,"sma_60":237.57,"sma_120":233.66},{"date":"2025-06-24","open":293.5,"high":296.4,"low":286.44,"close":287.32,"volume":15662,"rsi_14":72.04,"sma_20":264.33,"sma_60":238.62,"sma_120":233.91},{"date":"2025-06-25","open":286.83,"high":293.41,"low":283.29,"close":289.48,"volume":20156,"rsi_14":70.49,"sma_20":266.25,"sma_60":239.84,"sma_120":234.19},{"date":"2025-06-26","open":292.08,"high":293.18,"low":286.65,"close":289.32,"volume":13062,"rsi_14":73.66,"sma_20":267.66,"sma_60":241.06,"sma_120":234.48},{"date":"2025-06-27","open":291.72,"high":295.0,"low":286.23,"close":291.47,"volume":21672,"rsi_14":71.82,"sma_20":269.6,"sma_60":242.36,"sma_120":234.83},{"date":"2025-06-30","open":293.3,"high":293.81,"low":289.07,"close":292.21,"volume":35248,"rsi_14":70.61,"sma_20":271.85,"sma_60":243.63,"sma_120":235.12},{"date":"2025-07-01","open":289.28,"high":298.49,"low":285.25,"close":294.14,"volume":16323,"rsi_14":72.23,"sma_20":273.97,"sma_60":244.97,"sma_120":235.5},{"date":"2025-07-02","open":294.14,"high":297.5,"low":289.99,"close":292.17,"volume":10186,"rsi_14":81.79,"sma_20":275.87,"sma_60":246.45,"sma_120":235.96},{"date":"2025-07-03","open":291.83,"high":293.43,"low":286.62,"close":290.0,"volume":10757,"rsi_14":78.1,"sma_20":277.35,"sma_60":247.91,"sma_120":236.48},{"date":"2025-07-07","open":288.0,"high":288.88,"low":282.42,"close":287.63,"volume":15214,"rsi_14":77.86,"sma_20":278.87,"sma_60":249.31,"sma_120":237.06},{"date":"2025-07-08","open":287.51,"high":295.81,"low":285.31,"close":295.5,"volume":12808,"rsi_14":73.72,"sma_20":280.46,"sma_60":250.62,"sma_120":237.7},{"date":"2025-07-09","open":297.0,"high":301.82,"low":289.26,"close":301.34,"volume":23636,"rsi_14":78.19,"sma_20":282.18,"sma_60":252.24,"sma_120":238.39},{"date":"2025-07-10","open":300.14,"high":308.62,"low":295.58,"close":298.67,"volume":16997,"rsi_14":73.3,"sma_20":283.79,"sma_60":253.72,"sma_120":239.05},{"date":"2025-07-11","open":297.34,"high":297.34,"low":290.92,"close":296.7,"volume":19544,"rsi_14":65.36,"sma_20":285.76,"sma_60":255.09,"sma_120":239.74},{"date":"2025-07-14","open":295.62,"high":298.5,"low":288.53,"close":294.07,"volume":17993,"rsi_14":52.7,"sma_20":287.53,"sma_60":256.39,"sma_120":240.37},{"date":"2025-07-15","open":293.96,"high":294.58,"low":289.57,"close":293.69,"volume":17168,"rsi_14":59.1,"sma_20":289.39,"sma_60":257.81,"sma_120":240.97},{"date":"2025-07-16","open":293.93,"high":298.8,"low":289.43,"close":297.15,"volume":32904,"rsi_14":60.56,"sma_20":290.59,"sma_60":259.09,"sma_120":241.6},{"date":"2025-07-17","open":298.18,"high":301.1,"low":294.58,"close":300.56,"volume":12524,"rsi_14":64.21,"sma_20":292.01,"sma_60":260.49,"sma_120":242.26},{"date":"2025-07-18","open":303.49,"high":305.66,"low":298.7,"close":304.83,"volume":13268,"rsi_14":66.03,"sma_20":293.54,"sma_60":261.91,"sma_120":242.92},{"date":"2025-07-21","open":307.36,"high":317.61,"low":303.96,"close":315.91,"volume":24166,"rsi_14":72.78,"sma_20":295.21,"sma_60":263.45,"sma_120":243.65},{"date":"2025-07-22","open":317.9,"high":323.91,"low":314.6,"close":322.64,"volume":16660,"rsi_14":75.08,"sma_20":296.74,"sma_60":265.05,"sma_120":244.43},{"date":"2025-07-23","open":324.41,"high":328.65,"low":319.0,"close":324.71,"volume":19255,"rsi_14":78.58,"sma_20":298.61,"sma_60":266.74,"sma_120":245.2},{"date":"2025-07-24","open":322.42,"high":322.42,"low":312.64,"close":313.69,"volume":18464,"rsi_14":68.01,"sma_20":299.82,"sma_60":268.09,"sma_120":245.87},{"date":"2025-07-25","open":313.0,"high":320.77,"low":309.99,"close":319.55,"volume":23192,"rsi_14":73.04,"sma_20":301.33,"sma_60":269.54,"sma_120":246.6},{"date":"2025-07-28","open":319.75,"high":319.75,"low":311.24,"close":313.9,"volume":28160,"rsi_14":63.72,"sma_20":302.45,"sma_60":270.89,"sma_120":247.31},{"date":"2025-07-29","open":313.01,"high":318.0,"low":305.64,"close":309.14,"volume":34556,"rsi_14":55.91,"sma_20":303.3,"sma_60":272.27,"sma_120":247.93},{"date":"2025-07-30","open":310.82,"high":316.05,"low":306.71,"close":310.75,"volume":24202,"rsi_14":59.31,"sma_20":304.13,"sma_60":273.55,"sma_120":248.56},{"date":"2025-07-31","open":307.01,"high":309.96,"low":301.35,"close":308.32,"volume":15108,"rsi_14":58.89,"sma_20":304.94,"sma_60":274.81,"sma_120":249.18},{"date":"2025-08-01","open":308.53,"high":310.44,"low":297.26,"close":298.97,"volume":14999,"rsi_14":53.4,"sma_20":305.39,"sma_60":275.87,"sma_120":249.75},{"date":"2025-08-04","open":299.93,"high":305.09,"low":293.08,"close":294.23,"volume":12829,"rsi_14":50.35,"sma_20":305.72,"sma_60":276.82,"sma_120":250.22},{"date":"2025-08-05","open":295.91,"high":295.91,"low":289.46,"close":291.89,"volume":15519,"rsi_14":46.51,"sma_20":305.54,"sma_60":277.63,"sma_120":250.66},{"date":"2025-08-06","open":290.86,"high":299.3,"low":289.55,"close":291.79,"volume":27089,"rsi_14":43.91,"sma_20":305.06,"sma_60":278.5,"sma_120":251.11},{"date":"2025-08-07","open":292.8,"high":295.91,"low":281.3,"close":281.31,"volume":8053,"rsi_14":34.97,"sma_20":304.19,"sma_60":279.24,"sma_120":251.43},{"date":"2025-08-08","open":282.18,"high":282.18,"low":273.39,"close":275.24,"volume":19286,"rsi_14":22.22,"sma_20":303.12,"sma_60":279.87,"sma_120":251.71},{"date":"2025-08-11","open":274.85,"high":288.49,"low":274.05,"close":284.36,"volume":24447,"rsi_14":24.68,"sma_20":302.63,"sma_60":280.66,"sma_120":252.09},{"date":"2025-08-12","open":284.31,"high":288.27,"low":277.07,"close":283.95,"volume":46347,"rsi_14":22.44,"sma_20":302.14,"sma_60":281.41,"sma_120":252.35},{"date":"2025-08-13","open":284.93,"high":291.1,"low":279.14,"close":287.22,"volume":28482,"rsi_14":30.0,"sma_20":301.65,"sma_60":282.16,"sma_120":252.71},{"date":"2025-08-14","open":285.46,"high":290.2,"low":280.0,"close":288.27,"volume":16296,"rsi_14":24.52,"sma_20":301.03,"sma_60":282.94,"sma_120":253.16},{"date":"2025-08-15","open":290.04,"high":318.36,"low":288.35,"close":312.89,"volume":54104,"rsi_14":49.37,"sma_20":301.44,"sma_60":284.2,"sma_120":253.8},{"date":"2025-08-18","open":313.58,"high":317.75,"low":302.64,"close":303.1,"volume":21045,"rsi_14":46.46,"sma_20":300.8,"sma_60":285.35,"sma_120":254.31},{"date":"2025-08-19","open":300.64,"high":309.67,"low":300.01,"close":305.0,"volume":35322,"rsi_14":46.64,"sma_20":299.91,"sma_60":286.32,"sma_120":254.8},{"date":"2025-08-20","open":304.99,"high":305.6,"low":299.05,"close":302.05,"volume":15508,"rsi_14":46.36,"sma_20":298.78,"sma_60":287.24,"sma_120":255.3},{"date":"2025-08-21","open":302.64,"high":303.0,"low":291.74,"close":295.62,"volume":13722,"rsi_14":47.99,"sma_20":297.88,"sma_60":287.98,"sma_120":255.72},{"date":"2025-08-22","open":298.21,"high":311.69,"low":293.03,"close":305.54,"volume":24281,"rsi_14":56.39,"sma_20":297.18,"sma_60":288.72,"sma_120":256.36},{"date":"2025-08-25","open":304.83,"high":312.33,"low":299.7,"close":303.88,"volume":46464,"rsi_14":56.83,"sma_20":296.68,"sma_60":289.58,"sma_120":257.04},{"date":"2025-08-26","open":306.72,"high":314.27,"low":305.43,"close":310.96,"volume":20410,"rsi_14":60.12,"sma_20":296.77,"sma_60":290.64,"sma_120":257.77},{"date":"2025-08-27","open":314.07,"high":316.92,"low":308.53,"close":316.92,"volume":32632,"rsi_14":69.73,"sma_20":297.08,"sma_60":291.72,"sma_120":258.56},{"date":"2025-08-28","open":319.73,"high":319.99,"low":310.06,"close":319.8,"volume":17917,"rsi_14":75.6,"sma_20":297.65,"sma_60":292.82,"sma_120":259.41},{"date":"2025-08-29","open":320.0,"high":322.07,"low":310.73,"close":310.87,"volume":16276,"rsi_14":65.26,"sma_20":298.24,"sma_60":293.66,"sma_120":260.23},{"date":"2025-09-02","open":305.38,"high":314.9,"low":303.46,"close":308.35,"volume":18869,"rsi_14":63.71,"sma_20":298.95,"sma_60":294.51,"sma_120":261.01},{"date":"2025-09-03","open":305.97,"high":314.26,"low":305.23,"close":309.97,"volume":57913,"rsi_14":63.03,"sma_20":299.85,"sma_60":295.28,"sma_120":261.79},{"date":"2025-09-04","open":308.16,"high":314.7,"low":307.26,"close":310.9,"volume":16008,"rsi_14":62.98,"sma_20":300.81,"sma_60":296.02,"sma_120":262.62},{"date":"2025-09-05","open":313.21,"high":317.31,"low":307.6,"close":311.31,"volume":12020,"rsi_14":48.75,"sma_20":302.31,"sma_60":296.76,"sma_120":263.41},{"date":"2025-09-08","open":314.27,"high":317.1,"low":309.58,"close":314.28,"volume":20349,"rsi_14":59.95,"sma_20":304.26,"sma_60":297.71,"sma_120":264.27},{"date":"2025-09-09","open":314.7,"high":317.14,"low":309.91,"close":311.97,"volume":18033,"rsi_14":56.16,"sma_20":305.64,"sma_60":298.6,"sma_120":265.13},{"date":"2025-09-10","open":311.25,"high":315.79,"low":306.08,"close":306.38,"volume":14131,"rsi_14":53.66,"sma_20":306.76,"sma_60":299.43,"sma_120":265.85},{"date":"2025-09-11","open":306.1,"high":318.07,"low":302.66,"close":317.37,"volume":15453,"rsi_14":67.05,"sma_20":308.27,"sma_60":300.17,"sma_120":266.63},{"date":"2025-09-12","open":317.43,"high":317.43,"low":303.92,"close":303.94,"volume":15805,"rsi_14":48.81,"sma_20":309.06,"sma_60":300.7,"sma_120":267.39},{"date":"2025-09-15","open":303.66,"high":314.13,"low":301.22,"close":313.42,"volume":17741,"rsi_14":56.35,"sma_20":309.08,"sma_60":301.35,"sma_120":268.18},{"date":"2025-09-16","open":314.42,"high":314.42,"low":304.29,"close":309.72,"volume":17332,"rsi_14":49.14,"sma_20":309.41,"sma_60":301.8,"sma_120":269.01},{"date":"2025-09-17","open":307.27,"high":315.58,"low":307.27,"close":309.39,"volume":10459,"rsi_14":44.3,"sma_20":309.63,"sma_60":302.1,"sma_120":269.83},{"date":"2025-09-18","open":312.87,"high":312.87,"low":306.83,"close":309.81,"volume":8246,"rsi_14":42.15,"sma_20":310.02,"sma_60":302.47,"sma_120":270.55},{"date":"2025-09-19","open":310.52,"high":313.57,"low":307.04,"close":312.36,"volume":35540,"rsi_14":51.3,"sma_20":310.86,"sma_60":302.85,"sma_120":271.35},{"date":"2025-09-22","open":312.34,"high":314.02,"low":306.75,"close":313.84,"volume":12125,"rsi_14":54.88,"sma_20":311.27,"sma_60":303.26,"sma_120":272.16},{"date":"2025-09-23","open":316.33,"high":323.63,"low":309.02,"close":313.32,"volume":13918,"rsi_14":53.04,"sma_20":311.74,"sma_60":303.62,"sma_120":272.99},{"date":"2025-09-24","open":314.08,"high":318.47,"low":309.54,"close":317.7,"volume":13302,"rsi_14":55.81,"sma_20":312.08,"sma_60":304.05,"sma_120":273.84},{"date":"2025-09-25","open":316.31,"high":321.67,"low":312.12,"close":320.9,"volume":14648,"rsi_14":57.82,"sma_20":312.28,"sma_60":304.5,"sma_120":274.74},{"date":"2025-09-26","open":322.0,"high":327.99,"low":318.35,"close":327.21,"volume":12478,"rsi_14":59.99,"sma_20":312.65,"sma_60":305.08,"sma_120":275.76},{"date":"2025-09-29","open":329.0,"high":332.9,"low":323.8,"close":324.44,"volume":10096,"rsi_14":59.57,"sma_20":313.33,"sma_60":305.65,"sma_120":276.78},{"date":"2025-09-30","open":325.31,"high":325.31,"low":317.05,"close":323.65,"volume":9425,"rsi_14":64.31,"sma_20":314.09,"sma_60":306.25,"sma_120":277.78},{"date":"2025-10-01","open":320.45,"high":325.85,"low":314.59,"close":323.07,"volume":12707,"rsi_14":55.71,"sma_20":314.75,"sma_60":306.71,"sma_120":278.67},{"date":"2025-10-02","open":323.05,"high":334.82,"low":319.74,"close":333.22,"volume":11702,"rsi_14":81.38,"sma_20":315.86,"sma_60":307.24,"sma_120":279.74},{"date":"2025-10-03","open":335.73,"high":335.73,"low":326.84,"close":330.69,"volume":12087,"rsi_14":71.75,"sma_20":316.83,"sma_60":307.78,"sma_120":280.75},{"date":"2025-10-06","open":333.73,"high":336.64,"low":329.6,"close":336.09,"volume":18988,"rsi_14":81.84,"sma_20":317.92,"sma_60":308.43,"sma_120":281.76},{"date":"2025-10-07","open":333.56,"high":344.87,"low":331.45,"close":343.27,"volume":12737,"rsi_14":85.1,"sma_20":319.49,"sma_60":309.25,"sma_120":282.82},{"date":"2025-10-08","open":345.83,"high":345.83,"low":336.8,"close":343.61,"volume":8918,"rsi_14":85.08,"sma_20":321.35,"sma_60":310.09,"sma_120":283.95},{"date":"2025-10-09","open":343.0,"high":345.58,"low":337.93,"close":343.46,"volume":9398,"rsi_14":83.97,"sma_20":322.66,"sma_60":310.86,"sma_120":284.98},{"date":"2025-10-10","open":343.21,"high":348.63,"low":337.02,"close":338.14,"volume":9457,"rsi_14":74.49,"sma_20":324.37,"sma_60":311.48,"sma_120":285.99},{"date":"2025-10-13","open":342.57,"high":351.66,"low":339.66,"close":350.32,"volume":11088,"rsi_14":80.19,"sma_20":326.21,"sma_60":312.24,"sma_120":287.08},{"date":"2025-10-14","open":346.5,"high":361.06,"low":343.44,"close":356.82,"volume":14978,"rsi_14":80.85,"sma_20":328.57,"sma_60":312.92,"sma_120":288.19},{"date":"2025-10-15","open":357.24,"high":360.52,"low":355.78,"close":359.81,"volume":12929,"rsi_14":80.79,"sma_20":331.09,"sma_60":313.54,"sma_120":289.3},{"date":"2025-10-16","open":358.47,"high":361.67,"low":354.12,"close":356.16,"volume":9062,"rsi_14":73.91,"sma_20":333.4,"sma_60":314.07,"sma_120":290.4},{"date":"2025-10-17","open":357.83,"high":362.85,"low":350.56,"close":360.86,"volume":13323,"rsi_14":79.15,"sma_20":335.83,"sma_60":314.85,"sma_120":291.47},{"date":"2025-10-20","open":365.0,"high":369.91,"low":359.59,"close":367.97,"volume":10221,"rsi_14":82.22,"sma_20":338.54,"sma_60":315.66,"sma_120":292.6},{"date":"2025-10-21","open":367.96,"high":367.96,"low":357.1,"close":362.19,"volume":7149,"rsi_14":76.44,"sma_20":340.98,"sma_60":316.47,"sma_120":293.68},{"date":"2025-10-22","open":362.56,"high":365.77,"low":359.68,"close":364.36,"volume":6000,"rsi_14":73.59,"sma_20":343.31,"sma_60":317.39,"sma_120":294.83},{"date":"2025-10-23","open":363.43,"high":377.13,"low":361.13,"close":372.81,"volume":11496,"rsi_14":79.28,"sma_20":345.91,"sma_60":318.42,"sma_120":295.99},{"date":"2025-10-24","open":377.35,"high":381.83,"low":373.77,"close":375.0,"volume":6901,"rsi_14":78.31,"sma_20":348.3,"sma_60":319.53,"sma_120":297.17},{"date":"2025-10-27","open":373.92,"high":377.1,"low":370.01,"close":373.76,"volume":8835,"rsi_14":74.29,"sma_20":350.76,"sma_60":320.78,"sma_120":298.32},{"date":"2025-10-28","open":374.0,"high":376.41,"low":371.74,"close":373.0,"volume":7202,"rsi_14":73.26,"sma_20":353.23,"sma_60":322.09,"sma_120":299.45},{"date":"2025-10-29","open":373.0,"high":374.52,"low":361.16,"close":366.42,"volume":9694,"rsi_14":66.49,"sma_20":355.4,"sma_60":323.33,"sma_120":300.48},{"date":"2025-10-30","open":362.84,"high":368.58,"low":358.12,"close":362.07,"volume":10199,"rsi_14":67.43,"sma_20":356.84,"sma_60":324.51,"sma_120":301.5},{"date":"2025-10-31","open":360.46,"high":365.82,"low":353.2,"close":361.31,"volume":6928,"rsi_14":59.6,"sma_20":358.37,"sma_60":325.84,"sma_120":302.54},{"date":"2025-11-03","open":365.73,"high":365.73,"low":353.07,"close":355.75,"volume":7617,"rsi_14":49.05,"sma_20":359.35,"sma_60":327.18,"sma_120":303.53},{"date":"2025-11-04","open":350.9,"high":366.96,"low":349.08,"close":362.03,"volume":8676,"rsi_14":51.86,"sma_20":360.29,"sma_60":328.47,"sma_120":304.57},{"date":"2025-11-05","open":356.5,"high":372.44,"low":356.5,"close":369.38,"volume":15940,"rsi_14":60.45,"sma_20":361.58,"sma_60":329.9,"sma_120":305.65},{"date":"2025-11-06","open":367.0,"high":369.0,"low":360.61,"close":361.63,"volume":21023,"rsi_14":50.58,"sma_20":362.49,"sma_60":331.14,"sma_120":306.65},{"date":"2025-11-07","open":365.56,"high":366.6,"low":351.15,"close":360.01,"volume":19655,"rsi_14":43.46,"sma_20":363.58,"sma_60":332.33,"sma_120":307.64},{"date":"2025-11-10","open":358.98,"high":360.98,"low":332.78,"close":332.78,"volume":16786,"rsi_14":32.13,"sma_20":362.71,"sma_60":332.67,"sma_120":308.43},{"date":"2025-11-11","open":333.59,"high":343.5,"low":328.02,"close":329.46,"volume":134616,"rsi_14":29.09,"sma_20":361.34,"sma_60":333.11,"sma_120":309.23},{"date":"2025-11-12","open":329.0,"high":332.86,"low":299.0,"close":318.8,"volume":81554,"rsi_14":18.47,"sma_20":359.29,"sma_60":333.34,"sma_120":309.83},{"date":"2025-11-13","open":319.0,"high":321.86,"low":311.19,"close":321.03,"volume":118400,"rsi_14":18.51,"sma_20":357.53,"sma_60":333.65,"sma_120":310.45},{"date":"2025-11-14","open":314.96,"high":322.9,"low":312.42,"close":316.8,"volume":205664,"rsi_14":17.88,"sma_20":355.33,"sma_60":334.0,"sma_120":310.99},{"date":"2025-11-17","open":319.9,"high":323.0,"low":299.12,"close":307.6,"volume":100490,"rsi_14":16.33,"sma_20":352.31,"sma_60":334.04,"sma_120":311.38},{"date":"2025-11-18","open":305.0,"high":312.45,"low":300.01,"close":306.68,"volume":298833,"rsi_14":17.34,"sma_20":349.53,"sma_60":334.09,"sma_120":311.83},{"date":"2025-11-19","open":307.43,"high":310.39,"low":296.0,"close":300.36,"volume":189476,"rsi_14":16.98,"sma_20":346.33,"sma_60":333.91,"sma_120":312.27},{"date":"2025-11-20","open":304.5,"high":309.31,"low":271.3,"close":273.7,"volume":208057,"rsi_14":13.29,"sma_20":341.38,"sma_60":333.19,"sma_120":312.46},{"date":"2025-11-21","open":277.62,"high":289.56,"low":276.45,"close":283.63,"volume":242047,"rsi_14":20.85,"sma_20":336.81,"sma_60":332.59,"sma_120":312.7},{"date":"2025-11-24","open":282.0,"high":290.03,"low":266.53,"close":286.96,"volume":139324,"rsi_14":18.92,"sma_20":332.47,"sma_60":332.19,"sma_120":312.92},{"date":"2025-11-25","open":291.79,"high":302.28,"low":288.79,"close":294.16,"volume":111869,"rsi_14":18.81,"sma_20":328.53,"sma_60":331.95,"sma_120":313.23},{"date":"2025-11-26","open":295.74,"high":304.69,"low":289.9,"close":300.33,"volume":65499,"rsi_14":24.25,"sma_20":325.22,"sma_60":331.79,"sma_120":313.54},{"date":"2025-11-28","open":301.42,"high":306.88,"low":292.54,"close":293.91,"volume":20635,"rsi_14":23.31,"sma_20":321.82,"sma_60":331.51,"sma_120":313.76},{"date":"2025-12-01","open":293.38,"high":301.8,"low":287.61,"close":300.09,"volume":55009,"rsi_14":34.1,"sma_20":318.75,"sma_60":331.32,"sma_120":314.04},{"date":"2025-12-02","open":300.08,"high":307.9,"low":292.13,"close":303.99,"volume":55083,"rsi_14":37.68,"sma_20":316.17,"sma_60":331.15,"sma_120":314.43},{"date":"2025-12-03","open":303.83,"high":308.62,"low":295.99,"close":308.6,"volume":78634,"rsi_14":44.76,"sma_20":313.5,"sma_60":331.09,"sma_120":314.85},{"date":"2025-12-04","open":308.6,"high":310.78,"low":303.78,"close":309.46,"volume":40086,"rsi_14":43.97,"sma_20":310.5,"sma_60":331.14,"sma_120":315.29},{"date":"2025-12-05","open":308.4,"high":313.42,"low":300.96,"close":304.33,"volume":27201,"rsi_14":43.56,"sma_20":307.63,"sma_60":330.93,"sma_120":315.55},{"date":"2025-12-08","open":316.48,"high":324.2,"low":310.0,"close":316.93,"volume":127872,"rsi_14":54.65,"sma_20":305.48,"sma_60":331.14,"sma_120":315.92},{"date":"2025-12-09","open":317.73,"high":324.24,"low":312.5,"close":320.36,"volume":113840,"rsi_14":56.66,"sma_20":304.86,"sma_60":331.26,"sma_120":316.31},{"date":"2025-12-10","open":320.77,"high":324.8,"low":316.33,"close":321.87,"volume":72572,"rsi_14":60.98,"sma_20":304.48,"sma_60":331.46,"sma_120":316.63},{"date":"2025-12-11","open":325.69,"high":331.1,"low":322.77,"close":328.27,"volume":48708,"rsi_14":85.13,"sma_20":304.95,"sma_60":331.78,"sma_120":316.94},{"date":"2025-12-12","open":327.53,"high":334.26,"low":322.02,"close":331.36,"volume":29424,"rsi_14":83.69,"sma_20":305.47,"sma_60":332.13,"sma_120":317.3},{"date":"2025-12-15","open":330.01,"high":333.3,"low":323.38,"close":324.57,"volume":86982,"rsi_14":75.31,"sma_20":305.86,"sma_60":332.34,"sma_120":317.59},{"date":"2025-12-16","open":326.05,"high":326.05,"low":309.0,"close":322.69,"volume":123639,"rsi_14":70.68,"sma_20":306.61,"sma_60":332.49,"sma_120":317.87},{"date":"2025-12-17","open":321.3,"high":329.0,"low":314.8,"close":323.67,"volume":64858,"rsi_14":68.3,"sma_20":307.46,"sma_60":332.66,"sma_120":318.14},{"date":"2025-12-18","open":328.31,"high":342.43,"low":324.64,"close":340.54,"volume":61718,"rsi_14":81.41,"sma_20":309.47,"sma_60":333.04,"sma_120":318.54},{"date":"2025-12-19","open":340.4,"high":352.2,"low":340.4,"close":349.24,"volume":62169,"rsi_14":82.02,"sma_20":313.25,"sma_60":333.51,"sma_120":319.0},{"date":"2025-12-22","open":349.07,"high":357.5,"low":347.32,"close":353.76,"volume":53450,"rsi_14":82.16,"sma_20":316.75,"sma_60":333.95,"sma_120":319.52},{"date":"2025-12-23","open":346.98,"high":364.57,"low":346.98,"close":360.3,"volume":38801,"rsi_14":82.6,"sma_20":320.42,"sma_60":334.55,"sma_120":320.1},{"date":"2025-12-24","open":358.05,"high":362.98,"low":355.13,"close":361.39,"volume":18254,"rsi_14":82.65,"sma_20":323.78,"sma_60":335.18,"sma_120":320.72},{"date":"2025-12-26","open":359.66,"high":364.95,"low":352.99,"close":355.6,"volume":27597,"rsi_14":81.97,"sma_20":326.55,"sma_60":335.72,"sma_120":321.22},{"date":"2025-12-29","open":350.76,"high":358.56,"low":349.39,"close":350.78,"volume":37887,"rsi_14":73.37,"sma_20":329.39,"sma_60":336.02,"sma_120":321.63},{"date":"2025-12-30","open":350.4,"high":350.4,"low":337.54,"close":338.24,"volume":56235,"rsi_14":60.97,"sma_20":331.3,"sma_60":336.14,"sma_120":321.96},{"date":"2025-12-31","open":340.45,"high":340.45,"low":326.06,"close":332.43,"volume":53597,"rsi_14":56.15,"sma_20":332.72,"sma_60":336.08,"sma_120":322.26},{"date":"2026-01-02","open":331.91,"high":347.33,"low":331.17,"close":343.66,"volume":48319,"rsi_14":58.49,"sma_20":334.47,"sma_60":336.09,"sma_120":322.67},{"date":"2026-01-05","open":346.9,"high":355.02,"low":346.9,"close":352.21,"volume":39661,"rsi_14":60.85,"sma_20":336.61,"sma_60":336.23,"sma_120":323.16},{"date":"2026-01-06","open":353.0,"high":376.6,"low":346.56,"close":372.94,"volume":66597,"rsi_14":71.98,"sma_20":340.04,"sma_60":336.72,"sma_120":323.79},{"date":"2026-01-07","open":371.17,"high":390.9,"low":366.96,"close":387.26,"volume":133183,"rsi_14":76.36,"sma_20":343.56,"sma_60":337.54,"sma_120":324.51},{"date":"2026-01-08","open":384.37,"high":411.09,"low":384.37,"close":408.15,"volume":80850,"rsi_14":79.66,"sma_20":347.95,"sma_60":338.5,"sma_120":325.37},{"date":"2026-01-09","open":407.38,"high":424.48,"low":398.7,"close":420.55,"volume":74053,"rsi_14":79.0,"sma_20":352.88,"sma_60":339.57,"sma_120":326.25},{"date":"2026-01-12","open":420.27,"high":430.79,"low":401.43,"close":430.74,"volume":94388,"rsi_14":79.23,"sma_20":358.0,"sma_60":340.75,"sma_120":327.15},{"date":"2026-01-13","open":426.28,"high":440.82,"low":420.03,"close":436.98,"volume":145649,"rsi_14":79.48,"sma_20":363.29,"sma_60":342.1,"sma_120":328.08},{"date":"2026-01-14","open":438.34,"high":452.68,"low":435.51,"close":452.68,"volume":84669,"rsi_14":80.73,"sma_20":369.69,"sma_60":343.63,"sma_120":329.24},{"date":"2026-01-15","open":455.77,"high":461.6,"low":451.9,"close":458.94,"volume":27179,"rsi_14":81.37,"sma_20":376.5,"sma_60":345.14,"sma_120":330.4},{"date":"2026-01-16","open":458.43,"high":463.13,"low":453.29,"close":460.2,"volume":72833,"rsi_14":84.65,"sma_20":383.33,"sma_60":346.78,"sma_120":331.62},{"date":"2026-01-20","open":455.15,"high":465.73,"low":443.97,"close":446.8,"volume":51384,"rsi_14":80.1,"sma_20":388.64,"sma_60":348.15,"sma_120":332.77},{"date":"2026-01-21","open":448.5,"high":477.0,"low":440.85,"close":476.92,"volume":96043,"rsi_14":89.15,"sma_20":395.03,"sma_60":349.88,"sma_120":334.15},{"date":"2026-01-22","open":479.53,"high":483.6,"low":463.54,"close":469.61,"volume":59316,"rsi_14":88.4,"sma_20":400.82,"sma_60":351.46,"sma_120":335.5},{"date":"2026-01-23","open":465.36,"high":472.97,"low":454.79,"close":467.14,"volume":44500,"rsi_14":86.35,"sma_20":406.16,"sma_60":353.02,"sma_120":336.9},{"date":"2026-01-26","open":463.68,"high":464.95,"low":377.84,"close":399.97,"volume":74800,"rsi_14":60.45,"sma_20":408.09,"sma_60":353.47,"sma_120":337.78},{"date":"2026-01-27","open":392.85,"high":405.36,"low":383.86,"close":398.36,"volume":45900,"rsi_14":56.07,"sma_20":410.23,"sma_60":354.0,"sma_120":338.67},{"date":"2026-01-28","open":403.37,"high":408.87,"low":381.19,"close":382.08,"volume":61500,"rsi_14":48.77,"sma_20":411.79,"sma_60":354.33,"sma_120":339.42},{"date":"2026-01-29","open":386.44,"high":390.68,"low":365.35,"close":371.54,"volume":63300,"rsi_14":40.89,"sma_20":413.46,"sma_60":354.5,"sma_120":340.17},{"date":"2026-01-30","open":369.0,"high":386.39,"low":369.0,"close":375.03,"volume":38500,"rsi_14":38.15,"sma_20":415.59,"sma_60":354.82,"sma_120":341.0},{"date":"2026-02-02","open":375.73,"high":395.67,"low":372.54,"close":388.98,"volume":112300,"rsi_14":39.34,"sma_20":417.85,"sma_60":355.27,"sma_120":341.87},{"date":"2026-02-03","open":385.69,"high":409.59,"low":378.06,"close":406.05,"volume":87400,"rsi_14":42.52,"sma_20":420.55,"sma_60":355.88,"sma_120":342.89},{"date":"2026-02-04","open":405.23,"high":413.49,"low":398.7,"close":402.74,"volume":83800,"rsi_14":37.14,"sma_20":422.04,"sma_60":356.57,"sma_120":343.85},{"date":"2026-02-05","open":394.61,"high":408.02,"low":391.91,"close":394.07,"volume":102600,"rsi_14":33.51,"sma_20":422.38,"sma_60":357.14,"sma_120":344.74},{"date":"2026-02-06","open":395.18,"high":419.54,"low":395.18,"close":415.9,"volume":115900,"rsi_14":39.8,"sma_20":422.76,"sma_60":358.52,"sma_120":345.59},{"date":"2026-02-09","open":418.07,"high":419.0,"low":399.92,"close":407.88,"volume":90300,"rsi_14":40.81,"sma_20":422.13,"sma_60":359.83,"sma_120":346.47},{"date":"2026-02-10","open":404.54,"high":416.74,"low":400.11,"close":407.56,"volume":82552,"rsi_14":63.48,"sma_20":403.1,"sma_60":352.0,"sma_120":336.39},{"date":"2026-02-11","open":409.28,"high":419.18,"low":401.43,"close":412.23,"volume":48332,"rsi_14":63.16,"sma_20":405.66,"sma_60":352.66,"sma_120":337.37},{"date":"2026-02-12","open":414.11,"high":417.27,"low":391.34,"close":398.65,"volume":63260,"rsi_14":55.79,"sma_20":407.81,"sma_60":353.19,"sma_120":338.26},{"date":"2026-02-13","open":391.94,"high":404.95,"low":384.63,"close":396.75,"volume":78584,"rsi_14":52.26,"sma_20":410.11,"sma_60":353.77,"sma_120":339.14},{"date":"2026-02-17","open":401.96,"high":417.66,"low":389.33,"close":413.52,"volume":114786,"rsi_14":54.78,"sma_20":411.45,"sma_60":367.41,"sma_120":350.75},{"date":"2026-02-18","open":415.63,"high":423.77,"low":392.72,"close":397.12,"volume":148200,"rsi_14":55.32,"sma_20":408.96,"sma_60":369.03,"sma_120":351.47},{"date":"2026-02-19","open":396.44,"high":403.67,"low":390.26,"close":399.17,"volume":131600,"rsi_14":60.41,"sma_20":405.08,"sma_60":371.12,"sma_120":352.15},{"date":"2026-02-20","open":398.24,"high":398.99,"low":379.12,"close":391.18,"volume":222317,"rsi_14":55.88,"sma_20":401.15,"sma_60":372.91,"sma_120":352.75},{"date":"2026-02-23","open":389.04,"high":392.71,"low":366.2,"close":377.61,"volume":158900,"rsi_14":45.85,"sma_20":396.68,"sma_60":374.42,"sma_120":353.3},{"date":"2026-02-24","open":372.92,"high":385.46,"low":367.64,"close":375.02,"volume":129844,"rsi_14":37.14,"sma_20":418.27,"sma_60":355.41,"sma_120":341.94},{"date":"2026-02-25","open":378.37,"high":388.36,"low":368.84,"close":376.58,"volume":346693,"rsi_14":38.91,"sma_20":394.27,"sma_60":377.02,"sma_120":354.4},{"date":"2026-02-26","open":382.16,"high":396.62,"low":378.7,"close":391.16,"volume":184566,"rsi_14":35.58,"sma_20":420.36,"sma_60":356.01,"sma_120":343.57},{"date":"2026-02-27","open":387.69,"high":389.8,"low":369.52,"close":387.78,"volume":209449,"rsi_14":33.07,"sma_20":420.37,"sma_60":356.47,"sma_120":344.4},{"date":"2026-03-02","open":377.94,"high":383.39,"low":323.67,"close":336.4,"volume":137393,"rsi_14":26.49,"sma_20":393.58,"sma_60":380.63,"sma_120":355.89},{"date":"2026-03-03","open":336.04,"high":340.84,"low":323.72,"close":334.83,"volume":109150,"rsi_14":26.58,"sma_20":390.87,"sma_60":381.06,"sma_120":356.08},{"date":"2026-03-04","open":346.54,"high":362.63,"low":338.04,"close":346.02,"volume":290791,"rsi_14":20.89,"sma_20":408.14,"sma_60":357.03,"sma_120":345.18},{"date":"2026-03-05","open":346.41,"high":346.41,"low":329.25,"close":343.05,"volume":183586,"rsi_14":21.51,"sma_20":403.45,"sma_60":357.4,"sma_120":345.53},{"date":"2026-03-06","open":336.14,"high":339.83,"low":300.53,"close":304.6,"volume":150558,"rsi_14":24.28,"sma_20":396.06,"sma_60":357.2,"sma_120":345.6},{"date":"2026-03-09","open":299.96,"high":309.76,"low":294.21,"close":306.76,"volume":162961,"rsi_14":17.88,"sma_20":374.82,"sma_60":381.84,"sma_120":356.55},{"date":"2026-03-10","open":313.16,"high":328.22,"low":301.39,"close":323.94,"volume":120634,"rsi_14":28.18,"sma_20":370.62,"sma_60":381.88,"sma_120":356.67},{"date":"2026-03-11","open":320.17,"high":323.76,"low":305.49,"close":317.73,"volume":174075,"rsi_14":30.13,"sma_20":375.1,"sma_60":357.74,"sma_120":345.82},{"date":"2026-03-12","open":316.6,"high":316.76,"low":307.33,"close":307.91,"volume":123782,"rsi_14":26.01,"sma_20":360.93,"sma_60":381.3,"sma_120":356.72},{"date":"2026-03-13","open":308.98,"high":313.98,"low":297.59,"close":300.35,"volume":138575,"rsi_14":24.95,"sma_20":358.18,"sma_60":358.58,"sma_120":345.59},{"date":"2026-03-16","open":311.94,"high":311.94,"low":293.96,"close":299.77,"volume":83067,"rsi_14":27.4,"sma_20":352.87,"sma_60":358.8,"sma_120":345.49},{"date":"2026-03-17","open":303.59,"high":313.0,"low":301.83,"close":304.94,"volume":111498,"rsi_14":28.75,"sma_20":347.46,"sma_60":358.98,"sma_120":345.46},{"date":"2026-03-18","open":301.55,"high":305.8,"low":295.14,"close":299.99,"volume":66856,"rsi_14":21.3,"sma_20":342.56,"sma_60":358.97,"sma_120":345.38},{"date":"2026-03-19","open":297.35,"high":316.16,"low":296.24,"close":312.07,"volume":121989,"rsi_14":27.39,"sma_20":338.32,"sma_60":359.27,"sma_120":345.39},{"date":"2026-03-20","open":313.42,"high":324.06,"low":303.5,"close":307.18,"volume":64375,"rsi_14":38.33,"sma_20":333.13,"sma_60":359.39,"sma_120":345.36},{"date":"2026-03-23","open":317.65,"high":329.87,"low":316.08,"close":321.53,"volume":82953,"rsi_14":45.23,"sma_20":329.62,"sma_60":359.69,"sma_120":345.42},{"date":"2026-03-24","open":317.04,"high":324.58,"low":308.82,"close":315.89,"volume":234866,"rsi_14":39.16,"sma_20":326.67,"sma_60":359.81,"sma_120":345.45},{"date":"2026-03-25","open":318.0,"high":320.88,"low":307.98,"close":320.56,"volume":159628,"rsi_14":41.5,"sma_20":323.91,"sma_60":359.99,"sma_120":345.57},{"date":"2026-03-26","open":318.0,"high":329.49,"low":316.53,"close":320.21,"volume":229359,"rsi_14":57.86,"sma_20":320.35,"sma_60":360.26,"sma_120":345.59},{"date":"2026-03-27","open":317.41,"high":321.0,"low":303.23,"close":305.79,"volume":59066,"rsi_14":49.55,"sma_20":316.24,"sma_60":360.07,"sma_120":345.61},{"date":"2026-03-30","open":309.38,"high":315.38,"low":305.79,"close":311.34,"volume":59509,"rsi_14":43.33,"sma_20":315.03,"sma_60":359.92,"sma_120":345.59},{"date":"2026-03-31","open":316.69,"high":329.74,"low":311.35,"close":329.59,"volume":42512,"rsi_14":55.55,"sma_20":314.75,"sma_60":360.05,"sma_120":345.75},{"date":"2026-04-01","open":330.66,"high":338.69,"low":326.93,"close":332.53,"volume":44995,"rsi_14":62.49,"sma_20":314.25,"sma_60":360.12,"sma_120":345.95},{"date":"2026-04-02","open":324.02,"high":341.12,"low":322.16,"close":332.8,"volume":57891,"rsi_14":67.23,"sma_20":313.69,"sma_60":360.14,"sma_120":346.14},{"date":"2026-04-06","open":331.89,"high":338.48,"low":326.29,"close":337.38,"volume":34231,"rsi_14":69.19,"sma_20":315.34,"sma_60":360.36,"sma_120":346.35},{"date":"2026-04-07","open":337.0,"high":339.3,"low":332.88,"close":335.59,"volume":92444,"rsi_14":66.02,"sma_20":316.8,"sma_60":360.57,"sma_120":346.53},{"date":"2026-04-08","open":352.42,"high":360.28,"low":338.48,"close":340.93,"volume":399319,"rsi_14":71.51,"sma_20":317.66,"sma_60":360.86,"sma_120":346.76},{"date":"2026-04-09","open":340.0,"high":341.45,"low":301.21,"close":327.3,"volume":103319,"rsi_14":57.6,"sma_20":318.15,"sma_60":360.64,"sma_120":346.84},{"date":"2026-04-10","open":328.74,"high":335.38,"low":322.18,"close":325.87,"volume":49377,"rsi_14":59.45,"sma_20":319.04,"sma_60":360.25,"sma_120":346.88},{"date":"2026-04-13","open":324.26,"high":330.55,"low":321.12,"close":330.38,"volume":97515,"rsi_14":54.92,"sma_20":320.55,"sma_60":359.86,"sma_120":346.91},{"date":"2026-04-14","open":330.4,"high":338.67,"low":328.26,"close":334.8,"volume":17585,"rsi_14":61.07,"sma_20":322.29,"sma_60":359.44,"sma_120":346.99},{"date":"2026-04-15","open":334.94,"high":336.7,"low":329.66,"close":335.36,"volume":42747,"rsi_14":59.07,"sma_20":323.82,"sma_60":359.0,"sma_120":347.09},{"date":"2026-04-16","open":333.15,"high":335.48,"low":314.66,"close":314.89,"volume":55821,"rsi_14":47.59,"sma_20":324.63,"sma_60":358.32,"sma_120":347.02},{"date":"2026-04-17","open":322.54,"high":328.63,"low":301.7,"close":307.66,"volume":93102,"rsi_14":50.78,"sma_20":324.36,"sma_60":357.6,"sma_120":346.81},{"date":"2026-04-20","open":306.31,"high":311.39,"low":289.21,"close":291.73,"volume":101854,"rsi_14":40.33,"sma_20":323.61,"sma_60":356.83,"sma_120":346.49},{"date":"2026-04-21","open":292.0,"high":303.17,"low":288.96,"close":299.0,"volume":82531,"rsi_14":32.24,"sma_20":322.42,"sma_60":356.27,"sma_120":346.18},{"date":"2026-04-22","open":300.3,"high":311.37,"low":298.52,"close":304.1,"volume":40660,"rsi_14":34.28,"sma_20":321.86,"sma_60":355.61,"sma_120":345.85},{"date":"2026-04-23","open":303.53,"high":310.89,"low":301.46,"close":306.02,"volume":167718,"rsi_14":35.54,"sma_20":321.15,"sma_60":354.84,"sma_120":345.54},{"date":"2026-04-24","open":306.39,"high":311.79,"low":302.1,"close":309.35,"volume":43117,"rsi_14":34.9,"sma_20":320.62,"sma_60":353.78,"sma_120":345.25},{"date":"2026-04-27","open":309.69,"high":316.52,"low":304.18,"close":314.21,"volume":45421,"rsi_14":39.14,"sma_20":321.06,"sma_60":352.57,"sma_120":345.06},{"date":"2026-04-28","open":313.5,"high":314.51,"low":303.35,"close":306.7,"volume":96421,"rsi_14":32.5,"sma_20":320.8,"sma_60":350.87,"sma_120":344.69},{"date":"2026-04-29","open":305.0,"high":305.72,"low":292.98,"close":297.39,"volume":80246,"rsi_14":34.02,"sma_20":319.19,"sma_60":348.82,"sma_120":344.19},{"date":"2026-04-30","open":298.93,"high":312.11,"low":298.93,"close":309.25,"volume":46988,"rsi_14":42.01,"sma_20":318.03,"sma_60":346.8,"sma_120":343.77},{"date":"2026-05-01","open":309.35,"high":310.68,"low":286.74,"close":290.2,"volume":52736,"rsi_14":33.05,"sma_20":315.9,"sma_60":344.35,"sma_120":343.22},{"date":"2026-05-04","open":285.55,"high":289.25,"low":273.75,"close":285.0,"volume":30479,"rsi_14":29.18,"sma_20":313.29,"sma_60":341.56,"sma_120":342.59},{"date":"2026-05-05","open":284.72,"high":297.25,"low":284.38,"close":291.75,"volume":31794,"rsi_14":33.04,"sma_20":311.13,"sma_60":338.78,"sma_120":341.96},{"date":"2026-05-06","open":294.21,"high":304.46,"low":293.1,"close":300.84,"volume":35937,"rsi_14":44.17,"sma_20":309.12,"sma_60":336.12,"sma_120":341.45},{"date":"2026-05-07","open":301.48,"high":303.97,"low":291.05,"close":300.72,"volume":47670,"rsi_14":46.51,"sma_20":307.73,"sma_60":333.67,"sma_120":340.91},{"date":"2026-05-08","open":298.33,"high":308.36,"low":297.01,"close":306.74,"volume":57383,"rsi_14":57.36,"sma_20":306.77,"sma_60":330.83,"sma_120":340.36},{"date":"2026-05-11","open":296.38,"high":302.0,"low":234.91,"close":247.83,"volume":92064,"rsi_14":32.87,"sma_20":302.69,"sma_60":327.15,"sma_120":339.31},{"date":"2026-05-12","open":247.92,"high":256.84,"low":242.86,"close":255.64,"volume":73923,"rsi_14":34.36,"sma_20":298.76,"sma_60":324.65,"sma_120":338.33},{"date":"2026-05-13","open":257.0,"high":265.86,"low":250.9,"close":253.29,"volume":82248,"rsi_14":32.84,"sma_20":294.65,"sma_60":322.0,"sma_120":337.33},{"date":"2026-05-14","open":254.79,"high":259.69,"low":251.23,"close":258.17,"volume":87977,"rsi_14":33.81,"sma_20":291.83,"sma_60":319.66,"sma_120":336.43},{"date":"2026-05-15","open":264.96,"high":274.59,"low":263.59,"close":267.44,"volume":56139,"rsi_14":35.41,"sma_20":289.79,"sma_60":317.5,"sma_120":335.64},{"date":"2026-05-18","open":264.19,"high":277.0,"low":264.19,"close":273.7,"volume":39305,"rsi_14":39.92,"sma_20":288.92,"sma_60":315.2,"sma_120":334.91},{"date":"2026-05-19","open":273.8,"high":274.08,"low":267.23,"close":272.63,"volume":40499,"rsi_14":41.56,"sma_20":287.53,"sma_60":313.2,"sma_120":334.21},{"date":"2026-05-20","open":271.68,"high":276.75,"low":265.66,"close":268.13,"volume":59769,"rsi_14":35.4,"sma_20":285.74,"sma_60":311.44,"sma_120":333.42},{"date":"2026-05-21","open":264.3,"high":277.29,"low":257.32,"close":273.95,"volume":54936,"rsi_14":44.28,"sma_20":284.22,"sma_60":309.76,"sma_120":332.64},{"date":"2026-05-22","open":275.0,"high":278.0,"low":267.31,"close":276.96,"volume":50116,"rsi_14":46.81,"sma_20":282.53,"sma_60":307.84,"sma_120":331.93},{"date":"2026-05-26","open":277.42,"high":281.99,"low":270.5,"close":276.68,"volume":114382,"rsi_14":43.82,"sma_20":280.67,"sma_60":305.99,"sma_120":331.23},{"date":"2026-05-27","open":275.56,"high":293.08,"low":273.83,"close":283.87,"volume":170502,"rsi_14":42.29,"sma_20":279.46,"sma_60":305.1,"sma_120":330.81},{"date":"2026-05-28","open":281.01,"high":283.01,"low":268.81,"close":280.94,"volume":100339,"rsi_14":41.54,"sma_20":278.65,"sma_60":304.21,"sma_120":330.41},{"date":"2026-05-29","open":280.12,"high":296.78,"low":275.91,"close":290.48,"volume":136520,"rsi_14":43.36,"sma_20":277.74,"sma_60":303.33,"sma_120":330.18},{"date":"2026-06-01","open":290.48,"high":300.59,"low":282.92,"close":298.65,"volume":48015,"rsi_14":84.82,"sma_20":278.18,"sma_60":302.59,"sma_120":330.0},{"date":"2026-06-02","open":294.51,"high":299.02,"low":282.5,"close":295.97,"volume":58750,"rsi_14":79.58,"sma_20":278.72,"sma_60":302.44,"sma_120":329.82},{"date":"2026-06-03","open":292.55,"high":297.38,"low":286.58,"close":292.51,"volume":54627,"rsi_14":78.52,"sma_20":278.76,"sma_60":302.22,"sma_120":329.7},{"date":"2026-06-04","open":300.84,"high":300.84,"low":282.27,"close":296.2,"volume":37137,"rsi_14":78.05,"sma_20":278.53,"sma_60":301.76,"sma_120":329.61},{"date":"2026-06-05","open":299.03,"high":301.0,"low":289.78,"close":293.54,"volume":39318,"rsi_14":71.71,"sma_20":278.18,"sma_60":301.37,"sma_120":329.56},{"date":"2026-06-08","open":301.69,"high":308.59,"low":296.57,"close":299.72,"volume":48747,"rsi_14":71.27,"sma_20":277.81,"sma_60":301.23,"sma_120":329.77},{"date":"2026-06-09","open":299.72,"high":311.16,"low":296.58,"close":304.18,"volume":40163,"rsi_14":74.74,"sma_20":280.67,"sma_60":301.31,"sma_120":329.95},{"date":"2026-06-10","open":305.0,"high":316.13,"low":305.0,"close":311.86,"volume":99208,"rsi_14":82.57,"sma_20":283.5,"sma_60":301.52,"sma_120":330.16},{"date":"2026-06-11","open":310.72,"high":337.63,"low":310.31,"close":335.54,"volume":63568,"rsi_14":85.99,"sma_20":287.56,"sma_60":302.01,"sma_120":330.49},{"date":"2026-06-12","open":337.39,"high":348.66,"low":330.54,"close":339.9,"volume":75814,"rsi_14":86.15,"sma_20":291.63,"sma_60":302.67,"sma_120":330.82},{"date":"2026-06-15","open":339.15,"high":346.75,"low":327.25,"close":343.73,"volume":102440,"rsi_14":86.98,"sma_20":295.44,"sma_60":303.19,"sma_120":331.23},{"date":"2026-06-16","open":345.96,"high":348.4,"low":337.39,"close":341.25,"volume":49959,"rsi_14":84.37,"sma_20":298.88,"sma_60":303.79,"sma_120":331.59},{"date":"2026-06-17","open":342.55,"high":345.74,"low":331.82,"close":335.42,"volume":72624,"rsi_14":83.29,"sma_20":302.11,"sma_60":304.05,"sma_120":331.87},{"date":"2026-06-18","open":338.74,"high":348.09,"low":329.65,"close":332.74,"volume":34580,"rsi_14":78.69,"sma_20":305.4,"sma_60":304.35,"sma_120":332.08},{"date":"2026-06-22","open":329.92,"high":340.52,"low":328.23,"close":336.0,"volume":31211,"rsi_14":74.51,"sma_20":308.34,"sma_60":304.55,"sma_120":332.27},{"date":"2026-06-23","open":326.27,"high":348.65,"low":324.88,"close":345.47,"volume":54380,"rsi_14":79.56,"sma_20":311.73,"sma_60":304.96,"sma_120":340.29},{"date":"2026-06-24","open":348.96,"high":360.34,"low":346.14,"close":359.51,"volume":38495,"rsi_14":85.54,"sma_20":315.88,"sma_60":305.86,"sma_120":332.96},{"date":"2026-06-25","open":360.1,"high":377.6,"low":357.18,"close":375.94,"volume":53842,"rsi_14":87.21,"sma_20":320.46,"sma_60":306.93,"sma_120":333.42},{"date":"2026-06-26","open":379.0,"high":404.96,"low":376.69,"close":403.99,"volume":111310,"rsi_14":91.67,"sma_20":326.61,"sma_60":308.16,"sma_120":334.11},{"date":"2026-06-29","open":400.05,"high":443.0,"low":397.98,"close":437.33,"volume":40508,"rsi_14":93.05,"sma_20":333.9,"sma_60":309.89,"sma_120":335.01},{"date":"2026-06-30","open":432.96,"high":440.0,"low":418.15,"close":426.03,"volume":46704,"rsi_14":87.12,"sma_20":340.39,"sma_60":311.49,"sma_120":335.82},{"date":"2026-07-01","open":423.25,"high":436.42,"low":416.28,"close":420.65,"volume":42525,"rsi_14":83.01,"sma_20":346.56,"sma_60":312.86,"sma_120":336.61},{"date":"2026-07-02","open":426.96,"high":426.96,"low":392.3,"close":420.92,"volume":34099,"rsi_14":79.32,"sma_20":352.9,"sma_60":314.25,"sma_120":337.41},{"date":"2026-07-06","open":421.42,"high":431.36,"low":418.17,"close":424.23,"volume":46491,"rsi_14":80.34,"sma_20":359.45,"sma_60":315.69,"sma_120":338.27},{"date":"2026-07-07","open":424.23,"high":426.0,"low":408.52,"close":412.03,"volume":123687,"rsi_14":73.33,"sma_20":365.35,"sma_60":317.09,"sma_120":338.87},{"date":"2026-07-08","open":417.09,"high":417.09,"low":396.35,"close":403.73,"volume":63109,"rsi_14":70.47,"sma_20":370.54,"sma_60":318.39,"sma_120":339.32},{"date":"2026-07-09","open":404.07,"high":410.59,"low":391.22,"close":394.7,"volume":62147,"rsi_14":68.19,"sma_20":374.97,"sma_60":319.43,"sma_120":339.64},{"date":"2026-07-10","open":397.11,"high":403.5,"low":361.02,"close":373.05,"volume":63625,"rsi_14":61.02,"sma_20":378.05,"sma_60":320.07,"sma_120":339.75},{"date":"2026-07-13","open":376.56,"high":393.83,"low":376.56,"close":390.14,"volume":59880,"rsi_14":64.07,"sma_20":380.79,"sma_60":320.99,"sma_120":339.99},{"date":"2026-07-14","open":389.69,"high":392.09,"low":376.4,"close":384.81,"volume":52278,"rsi_14":59.93,"sma_20":382.98,"sma_60":322.13,"sma_120":340.23},{"date":"2026-07-15","open":380.41,"high":396.91,"low":380.41,"close":388.19,"volume":37821,"rsi_14":58.13,"sma_20":385.29,"sma_60":323.51,"sma_120":340.56},{"date":"2026-07-16","open":384.87,"high":396.66,"low":384.87,"close":393.7,"volume":47980,"rsi_14":55.42,"sma_20":387.93,"sma_60":325.21,"sma_120":341.02},{"date":"2026-07-17","open":398.7,"high":398.7,"low":379.77,"close":384.19,"volume":186628,"rsi_14":42.52,"sma_20":390.25,"sma_60":326.59,"sma_120":341.43},{"date":"2026-07-20","open":385.05,"high":386.31,"low":355.0,"close":382.39,"volume":267591,"rsi_14":25.92,"sma_20":392.85,"sma_60":327.94,"sma_120":341.77},{"date":"2026-07-21","open":384.59,"high":395.5,"low":375.37,"close":393.57,"volume":165990,"rsi_14":35.4,"sma_20":395.7,"sma_60":329.38,"sma_120":342.11},{"date":"2026-07-22","open":386.42,"high":388.17,"low":365.95,"close":373.29,"volume":152819,"rsi_14":31.78,"sma_20":397.15,"sma_60":330.47,"sma_120":342.13},{"date":"2026-07-23","open":365.46,"high":383.83,"low":362.8,"close":383.32,"volume":104599,"rsi_14":36.35,"sma_20":398.3,"sma_60":331.61,"sma_120":342.09},{"date":"2026-07-24","open":387.91,"high":404.65,"low":379.79,"close":381.39,"volume":316856,"rsi_14":34.09,"sma_20":398.52,"sma_60":332.84,"sma_120":341.86},{"date":"2026-07-27","open":379.28,"high":391.93,"low":364.19,"close":373.46,"volume":238324,"rsi_14":35.5,"sma_20":397.06,"sma_60":334.12,"sma_120":341.47},{"date":"2026-07-28","open":379.24,"high":380.86,"low":363.87,"close":376.43,"volume":280502,"rsi_14":38.99,"sma_20":393.98,"sma_60":335.23,"sma_120":341.02},{"date":"2026-07-29","open":359.35,"high":400.0,"low":359.35,"close":382.51,"volume":374714,"rsi_14":45.5,"sma_20":391.88,"sma_60":336.8,"sma_120":340.57},{"date":"2026-07-30","open":380.53,"high":400.64,"low":375.05,"close":399.02,"volume":136202,"rsi_14":61.04,"sma_20":390.78,"sma_60":338.69,"sma_120":340.12},{"date":"2026-07-31","open":398.49,"high":398.49,"low":377.32,"close":397.49,"volume":198881,"rsi_14":53.15,"sma_20":389.54,"sma_60":340.43,"sma_120":339.6},{"date":"2026-08-03","open":403.4,"high":409.09,"low":390.48,"close":391.75,"volume":258570,"rsi_14":53.11,"sma_20":387.94,"sma_60":341.95,"sma_120":337.2},{"date":"2026-08-04","open":388.86,"high":399.57,"low":386.0,"close":393.04,"volume":188271,"rsi_14":52.38,"sma_20":387.01,"sma_60":343.5,"sma_120":337.1},{"date":"2026-08-05","open":387.96,"high":400.88,"low":383.75,"close":397.99,"volume":120373,"rsi_14":51.89,"sma_20":386.7,"sma_60":345.01,"sma_120":336.98},{"date":"2026-08-06","open":403.96,"high":408.25,"low":384.89,"close":390.23,"volume":252629,"rsi_14":52.39,"sma_20":386.44,"sma_60":347.37,"sma_120":336.9},{"date":"2026-08-07","open":384.22,"high":387.65,"low":369.08,"close":386.55,"volume":117372,"rsi_14":51.82,"sma_20":387.15,"sma_60":349.57,"sma_120":336.82},{"date":"2026-08-10","open":382.76,"high":390.15,"low":376.86,"close":385.62,"volume":243990,"rsi_14":45.52,"sma_20":386.93,"sma_60":351.78,"sma_120":336.6},{"date":"2026-08-11","open":390.51,"high":401.88,"low":378.62,"close":382.84,"volume":279412,"rsi_14":57.04,"sma_20":386.89,"sma_60":353.87,"sma_120":336.49},{"date":"2026-08-12","open":384.97,"high":393.83,"low":376.5,"close":390.96,"volume":161459,"rsi_14":55.49,"sma_20":387.0,"sma_60":355.92,"sma_120":336.42},{"date":"2026-08-13","open":395.0,"high":398.19,"low":386.06,"close":388.16,"volume":98445},{"date":"2026-08-14","open":388.55,"high":398.0,"low":380.5,"close":385.03,"volume":103860,"rsi_14":58.47,"sma_20":386.75,"sma_60":359.7,"sma_120":336.45},{"date":"2026-08-17","open":385.81,"high":398.87,"low":375.49,"close":391.3,"volume":344958,"rsi_14":60.74,"sma_20":387.23,"sma_60":361.76,"sma_120":336.6},{"date":"2026-08-18","open":392.91,"high":400.0,"low":381.08,"close":383.3,"volume":399712,"rsi_14":51.1,"sma_20":386.72,"sma_60":363.59,"sma_120":336.66},{"date":"2026-08-19","open":389.05,"high":394.76,"low":380.0,"close":390.2,"volume":308107,"rsi_14":41.63,"sma_20":387.45,"sma_60":365.43,"sma_120":336.64},{"date":"2026-08-20","open":387.63,"high":398.61,"low":381.9,"close":390.9,"volume":106249,"rsi_14":45.27,"sma_20":387.94,"sma_60":367.37,"sma_120":336.68},{"date":"2026-08-21","open":393.0,"high":394.45,"low":376.38,"close":388.85,"volume":119806,"rsi_14":47.41,"sma_20":388.27,"sma_60":369.11,"sma_120":337.11},{"date":"2026-08-24","open":394.11,"high":394.11,"low":376.06,"close":378.04,"volume":48003,"rsi_14":39.4,"sma_20":388.54,"sma_60":370.74,"sma_120":337.48},{"date":"2026-08-25","open":380.97,"high":383.91,"low":372.38,"close":379.7,"volume":47895,"rsi_14":35.54,"sma_20":388.65,"sma_60":372.21,"sma_120":337.77},{"date":"2026-08-26","open":378.09,"high":386.77,"low":376.99,"close":383.07,"volume":66449},{"date":"2026-08-27","open":386.66,"high":386.92,"low":375.48,"close":379.12,"volume":102478,"rsi_14":43.96,"sma_20":387.71,"sma_60":375.01,"sma_120":338.73},{"date":"2026-08-28","open":380.66,"high":386.25,"low":370.31,"close":376.97,"volume":62773,"rsi_14":43.1,"sma_20":386.68,"sma_60":376.42,"sma_120":339.32},{"date":"2026-08-31","open":375.03,"high":395.51,"low":375.03,"close":388.48,"volume":157332,"rsi_14":53.95,"sma_20":386.52,"sma_60":377.96,"sma_120":339.86},{"date":"2026-09-01","open":390.0,"high":391.22,"low":377.5,"close":390.01,"volume":292534},{"date":"2026-09-02","open":387.92,"high":400.53,"low":385.92,"close":393.99,"volume":443778,"rsi_14":54.71,"sma_20":386.19,"sma_60":381.14,"sma_120":341.19},{"date":"2026-09-03","open":397.01,"high":400.0,"low":384.37,"close":385.53,"volume":105402,"rsi_14":50.35,"sma_20":385.93,"sma_60":382.49,"sma_120":341.89},{"date":"2026-09-04","open":384.16,"high":388.11,"low":377.64,"close":383.75,"volume":88202,"rsi_14":44.35,"sma_20":385.79,"sma_60":383.69,"sma_120":342.59},{"date":"2026-09-08","open":413.36,"high":413.36,"low":357.6,"close":358.58,"volume":76337,"rsi_14":35.34,"sma_20":384.44,"sma_60":384.08,"sma_120":343.04},{"date":"2026-09-09","open":355.0,"high":372.32,"low":350.58,"close":364.42,"volume":284600,"rsi_14":35.42,"sma_20":383.58,"sma_60":384.5,"sma_120":343.59},{"date":"2026-09-10","open":362.07,"high":368.37,"low":354.01,"close":364.09,"volume":259647,"rsi_14":34.16,"sma_20":382.21,"sma_60":384.83,"sma_120":344.02},{"date":"2026-09-11","open":367.69,"high":373.58,"low":359.23,"close":372.67,"volume":98994,"rsi_14":40.5,"sma_20":381.37,"sma_60":385.34,"sma_120":344.55},{"date":"2026-09-14","open":375.0,"high":386.02,"low":364.71,"close":364.95,"volume":149888,"rsi_14":42.39,"sma_20":380.4,"sma_60":385.84,"sma_120":344.92},{"date":"2026-09-15","open":364.33,"high":364.35,"low":339.57,"close":346.62,"volume":141087,"rsi_14":33.89,"sma_20":378.16,"sma_60":386.07,"sma_120":345.18},{"date":"2026-09-16","open":346.85,"high":358.53,"low":346.85,"close":355.72,"volume":325337},{"date":"2026-09-17","open":361.47,"high":361.47,"low":342.48,"close":352.93,"volume":176251,"rsi_14":37.99,"sma_20":374.95,"sma_60":386.53,"sma_120":345.75},{"date":"2026-09-18","open":353.61,"high":353.61,"low":341.35,"close":345.34,"volume":115378,"rsi_14":35.97,"sma_20":372.64,"sma_60":386.29,"sma_120":346.07},{"date":"2026-09-21","open":349.09,"high":349.19,"low":336.41,"close":343.13,"volume":116856,"rsi_14":28.11,"sma_20":370.36,"sma_60":385.74,"sma_120":346.34},{"date":"2026-09-22","open":341.22,"high":354.21,"low":341.22,"close":346.3,"volume":86992,"rsi_14":29.6,"sma_20":368.8,"sma_60":384.79,"sma_120":346.48},{"date":"2026-09-23","open":345.18,"high":349.63,"low":338.92,"close":346.96,"volume":92176,"rsi_14":27.09,"sma_20":367.15,"sma_60":383.28,"sma_120":346.6},{"date":"2026-09-24","open":343.36,"high":353.29,"low":343.36,"close":348.61,"volume":80730,"rsi_14":30.0,"sma_20":365.37,"sma_60":381.97,"sma_120":346.72},{"date":"2026-09-25","open":347.98,"high":350.73,"low":340.05,"close":344.81,"volume":64030,"rsi_14":29.7,"sma_20":363.66,"sma_60":380.71,"sma_120":346.78},{"date":"2026-09-28","open":340.12,"high":350.76,"low":340.12,"close":342.06,"volume":56891},{"date":"2026-09-29","open":342.05,"high":346.5,"low":338.6,"close":339.63,"volume":54636,"rsi_14":32.86,"sma_20":359.54,"sma_60":378.0,"sma_120":346.84},{"date":"2026-09-30","open":338.09,"high":344.88,"low":337.0,"close":343.86,"volume":71738,"rsi_14":36.09,"sma_20":357.17,"sma_60":376.85,"sma_120":346.97},{"date":"2026-10-01","open":340.11,"high":362.37,"low":338.94,"close":357.19,"volume":70148,"rsi_14":40.54,"sma_20":355.37,"sma_60":376.09,"sma_120":347.23},{"date":"2026-10-02","open":362.0,"high":364.42,"low":356.48,"close":363.76,"volume":44658,"rsi_14":49.24,"sma_20":354.27,"sma_60":375.57,"sma_120":347.51},{"date":"2026-10-05","open":366.37,"high":375.0,"low":364.1,"close":364.4,"volume":61726,"rsi_14":64.91,"sma_20":353.33,"sma_60":375.43,"sma_120":347.76},{"date":"2026-10-06","open":368.62,"high":374.5,"low":364.36,"close":369.87,"volume":71969,"rsi_14":62.82,"sma_20":353.9,"sma_60":375.1,"sma_120":348.05},{"date":"2026-10-07","open":365.0,"high":371.24,"low":361.56,"close":368.9,"volume":118278},{"date":"2026-10-08","open":367.56,"high":372.69,"low":365.15,"close":367.7,"volume":51437,"rsi_14":72.44,"sma_20":354.26,"sma_60":374.47,"sma_120":348.99},{"date":"2026-10-09","open":368.0,"high":368.59,"low":360.08,"close":363.81,"volume":57061,"rsi_14":70.37,"sma_20":353.83,"sma_60":373.98,"sma_120":349.59},{"date":"2026-10-12","open":364.87,"high":366.98,"low":360.0,"close":365.54,"volume":135576,"rsi_14":69.27,"sma_20":353.84,"sma_60":373.66,"sma_120":350.15},{"date":"2026-10-13","open":368.0,"high":390.43,"low":366.25,"close":388.05,"volume":95068,"rsi_14":78.88,"sma_20":355.93,"sma_60":373.76,"sma_120":350.85},{"date":"2026-10-14","open":388.2,"high":408.0,"low":388.0,"close":401.03,"volume":118875,"rsi_14":81.64,"sma_20":358.17,"sma_60":373.88,"sma_120":351.64},{"date":"2026-10-15","open":405.46,"high":428.97,"low":405.46,"close":425.17,"volume":81880,"rsi_14":89.04,"sma_20":361.79,"sma_60":374.75,"sma_120":352.6},{"date":"2026-10-16","open":423.0,"high":434.69,"low":423.0,"close":434.04,"volume":72967,"rsi_14":92.18,"sma_20":366.22,"sma_60":375.59,"sma_120":353.6},{"date":"2026-10-19","open":436.12,"high":460.71,"low":431.0,"close":449.78,"volume":72987,"rsi_14":95.03,"sma_20":371.55,"sma_60":376.73,"sma_120":354.79},{"date":"2026-10-20","open":453.81,"high":459.89,"low":441.48,"close":442.21,"volume":130221,"rsi_14":89.63,"sma_20":376.4,"sma_60":377.89,"sma_120":356.01},{"date":"2026-10-21","open":443.0,"high":449.9,"low":412.34,"close":414.29,"volume":152028,"rsi_14":70.72,"sma_20":379.77,"sma_60":378.53,"sma_120":356.88},{"date":"2026-10-22","open":413.21,"high":416.72,"low":394.13,"close":395.51,"volume":107189,"rsi_14":60.42,"sma_20":382.08,"sma_60":378.73,"sma_120":357.76},{"date":"2026-10-23","open":395.51,"high":396.57,"low":395.51,"close":396.57,"volume":0,"rsi_14":60.42,"sma_20":382.08,"sma_60":378.73,"sma_120":357.76}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.77,"ttm_eps":null,"close":193.38},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.94,"pbr":0.65,"ttm_eps":null,"close":172.01},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.0,"ttm_eps":null,"close":254.29},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.91,"ttm_eps":null,"close":216.54},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":22.95,"pbr":1.12,"ttm_eps":null,"close":292.21},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.26,"ttm_eps":null,"close":323.65},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.44,"ttm_eps":null,"close":332.43},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.44,"ttm_eps":null,"close":329.59},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":6.47,"pbr":1.77,"ttm_eps":null,"close":426.03}],"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":"Biglari Holdings Inc","phase":"above-fold","symbol_resolved":true}