{"status":"ok","report":{"price_analysis":{"current":209.91,"change_1d":0.2,"change_7d":-2.4,"change_30d":-8.2,"high_30d":249.43,"low_30d":200.77,"position_in_range":19.0,"support":205.64,"resistance":244.56},"summary":"Arrow Electronics Inc(ARW)은 Technology 섹터 US 시장 종목입니다, 시가총액 107.15억. 현재가 $209.55, 전일 대비 -4.4%, 30일 -8.2%. PER 12.0배 / ROE 3.9%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.0배입니다. ROE 3.9%입니다. 시가총액 107.15억. 매출 359.25억, 영업이익 12.90억.","grade":"C","comment":"PER 11.99배, ROE 3.89%","per":12.02,"pbr":1.64,"roe":3.89,"eps":17.47,"revenue":35924756000.0,"operating_income":1289922000.0,"net_income":811614000.0,"market_cap":10733537940,"profit_margin":2.26,"roa":0.71,"operating_margin":3.59,"gross_margin":11.26,"debt_ratio":0.30985352127232685,"total_assets":38376681000.0,"total_equity":7005181000.0,"total_debt":2170580000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 22.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.73)가 시그널선(0.92)을 하회합니다(데드크로스). SMA20 227, SMA60 218 — 혼조세입니다. 볼린저밴드 209~244 (현재 위치 1%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 22","rsi_14":22.43546195652175,"macd":-1.7311555015872955,"macd_signal":0.9236583284635169,"sma_20":226.88899999999998,"sma_60":217.91833333333335,"bb_upper":244.45043604606408,"bb_lower":209.32756395393588,"atr_14":8.519914285714282},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 11.99x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":50,"summary":"매출 +5.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.5,"unit":"%","percentile":61,"direction":"higher_better"},{"name":"영업이익 성장률","value":-5.3,"unit":"%","percentile":40,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.9%","metrics":[{"name":"ROE","value":3.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":22.4,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.2,"unit":"%","percentile":32,"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":70,"summary":"유동비율 1.2x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.22,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.28,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":19.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.14,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.99x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +5.5%"},"profitability":{"grade":"C","reason":"ROE 3.9%"},"momentum":{"grade":"D","reason":"RSI 22"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":14.06,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.31,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.29,"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":11.26,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.59,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 22 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.02,"current_pbr":1.64,"per_5y_high":13.3,"per_5y_low":9.92,"per_5y_avg":11.43,"per_percentile":55.6,"pbr_5y_high":1.29,"pbr_5y_low":0.71,"pbr_5y_avg":0.88,"pbr_percentile":100.0,"per_5y_median":11.62,"pbr_5y_median":0.85,"history":[{"quarter":"2024-Q2","per":10.14,"pbr":0.89},{"quarter":"2024-Q3","per":12.67,"pbr":0.94},{"quarter":"2024-Q4","per":11.62,"pbr":0.83},{"quarter":"2025-Q1","per":10.46,"pbr":0.74},{"quarter":"2025-Q2","per":13.3,"pbr":0.85},{"quarter":"2025-Q3","per":12.59,"pbr":0.8},{"quarter":"2025-Q4","per":9.99,"pbr":0.71},{"quarter":"2026-Q1","per":9.92,"pbr":0.9},{"quarter":"2026-Q2","per":12.22,"pbr":1.29},{"quarter":"현재","per":12.02,"pbr":1.64}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":120.76,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":132.83,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":113.12,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":103.83,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":127.43,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":121.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":110.18,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":143.41,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":213.41,"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":"Technology","industry":"ELECTRONICS & COMPUTER DISTRIBUTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.14,"eps":11.9103,"close":120.76,"source":"reported"},{"date":"2024-07","per":10.39,"eps":11.9103,"close":123.69,"source":"reported"},{"date":"2024-08","per":11.34,"eps":11.9103,"close":135.08,"source":"reported"},{"date":"2024-09","per":12.67,"eps":10.4861,"close":132.83,"source":"reported"},{"date":"2024-10","per":11.32,"eps":10.4861,"close":118.67,"source":"reported"},{"date":"2024-11","per":11.46,"eps":10.4861,"close":120.16,"source":"reported"},{"date":"2024-12","per":11.62,"eps":9.7309,"close":113.12,"source":"reported"},{"date":"2025-01","per":11.98,"eps":9.7309,"close":116.55,"source":"reported"},{"date":"2025-02","per":11.11,"eps":9.7309,"close":108.07,"source":"reported"},{"date":"2025-03","per":10.46,"eps":9.93,"close":103.83,"source":"reported"},{"date":"2025-04","per":11.21,"eps":9.93,"close":111.36,"source":"reported"},{"date":"2025-05","per":11.92,"eps":9.93,"close":118.38,"source":"reported"},{"date":"2025-06","per":13.3,"eps":9.58,"close":127.43,"source":"reported"},{"date":"2025-07","per":12.11,"eps":9.58,"close":116.0,"source":"reported"},{"date":"2025-08","per":13.19,"eps":9.58,"close":126.33,"source":"reported"},{"date":"2025-09","per":12.59,"eps":9.61,"close":121.0,"source":"reported"},{"date":"2025-10","per":11.61,"eps":9.61,"close":111.55,"source":"reported"},{"date":"2025-11","per":11.24,"eps":9.61,"close":108.01,"source":"reported"},{"date":"2025-12","per":9.99,"eps":11.03,"close":110.18,"source":"reported"},{"date":"2026-01","per":12.01,"eps":11.03,"close":132.49,"source":"reported"},{"date":"2026-02","per":13.8,"eps":11.03,"close":152.16,"source":"reported"},{"date":"2026-03","per":9.92,"eps":14.45,"close":143.41,"source":"reported"},{"date":"2026-04","per":13.0,"eps":14.45,"close":187.83,"source":"reported"},{"date":"2026-05","per":14.85,"eps":14.45,"close":214.63,"source":"reported"},{"date":"2026-06","per":12.22,"eps":17.47,"close":213.41,"source":"reported"},{"date":"2026-07","per":12.4,"eps":17.47,"close":216.57,"source":"reported"},{"date":"2026-08","per":11.7,"eps":17.47,"close":204.43,"source":"reported"},{"date":"2026-09","per":12.99,"eps":17.47,"close":227.0,"source":"reported"},{"date":"2026-10","per":11.99,"eps":17.47,"close":209.55,"source":"reported"}],"trailing_per_history_meta":{"avg":11.88,"std":1.14,"upper_1sd":13.02,"lower_1sd":10.74,"current":11.99,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"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":"12.0배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"3.9%"}],"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":"2026-10-23T21:47:59.637472+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"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":0.0389299005978575,"dividend_yield":null,"eps":5.45,"revenue":9992237000.0,"operating_income":377333000.0,"net_income":272711000.0,"market_cap":null,"profit_margin":0.027292287002399964,"operating_margin":0.0377626151181162,"roa":0.007106164287630814,"gross_margin":0.11260831783713697,"total_equity":7005181000.0,"total_assets":38376681000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":15.9,"pbr":1.357,"roe":0.034873549895864095,"dividend_yield":null,"eps":5.22,"revenue":9473548000.0,"operating_income":398266000.0,"net_income":235106000.0,"market_cap":8871624000.0,"profit_margin":0.024817101259211438,"operating_margin":0.042039793327695175,"roa":0.006539083166615537,"gross_margin":0.11130011680945724,"total_equity":6741671000.0,"total_assets":35953970000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.029553912152877757,"dividend_yield":null,"eps":4.39,"revenue":8746430000.0,"operating_income":335316000.0,"net_income":194604000.0,"market_cap":null,"profit_margin":0.022249534953118016,"operating_margin":0.03833747025929436,"roa":0.006692450527609436,"gross_margin":0.11533345605006842,"total_equity":6584712000.0,"total_assets":29078138000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.017059457740061252,"dividend_yield":null,"eps":2.41,"revenue":7712541000.0,"operating_income":179007000.0,"net_income":109193000.0,"market_cap":null,"profit_margin":0.014157850181930961,"operating_margin":0.02320986040787336,"roa":0.004452043847451783,"gross_margin":0.10830593963779253,"total_equity":6400731000.0,"total_assets":24526488000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02964197357390166,"dividend_yield":null,"eps":2.43,"revenue":7579947000.0,"operating_income":190586000.0,"net_income":187749000.0,"market_cap":null,"profit_margin":0.024769170549609382,"operating_margin":0.025143447572918386,"roa":0.007741403821070073,"gross_margin":0.11196080922465552,"total_equity":6333890000.0,"total_assets":24252578000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.013454840966378931,"dividend_yield":null,"eps":1.8,"revenue":6814017000.0,"operating_income":158553000.0,"net_income":79720000.0,"market_cap":null,"profit_margin":0.011699413136186774,"operating_margin":0.023268653424257674,"roa":0.003725087078349534,"gross_margin":0.11358821088940635,"total_equity":5925005000.0,"total_assets":21400842000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.017220170066710627,"dividend_yield":null,"eps":2.97,"revenue":7282877000.0,"operating_income":195103000.0,"net_income":99208000.0,"market_cap":null,"profit_margin":0.013622089182612861,"operating_margin":0.026789275721668785,"roa":0.004559671660253537,"gross_margin":0.11030119003794792,"total_equity":5761151000.0,"total_assets":21757707000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.016864894198434136,"dividend_yield":null,"eps":2.38,"revenue":6823319000.0,"operating_income":175262000.0,"net_income":100567000.0,"market_cap":null,"profit_margin":0.014738721727651895,"operating_margin":0.025685740326665072,"roa":0.00480385412719363,"gross_margin":0.11502144337674965,"total_equity":5963097000.0,"total_assets":20934649000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.018926043080088235,"dividend_yield":null,"eps":2.78,"revenue":6892868000.0,"operating_income":212275000.0,"net_income":108698000.0,"market_cap":null,"profit_margin":0.015769633191873106,"operating_margin":0.030796324548794492,"roa":0.00540577207831044,"gross_margin":0.12279997237724558,"total_equity":5743303000.0,"total_assets":20107766000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.014669039887730547,"dividend_yield":null,"eps":1.6008970619390839,"revenue":6924260000.0,"operating_income":185917000.0,"net_income":83601000.0,"market_cap":null,"profit_margin":0.012073636749631007,"operating_margin":0.026850089395834355,"roa":0.004125821033499884,"gross_margin":0.12388702908325222,"total_equity":5699146000.0,"total_assets":20262876000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03350929400302887,"dividend_yield":null,"eps":3.7252390729589786,"revenue":7849157000.0,"operating_income":316679000.0,"net_income":194537000.0,"market_cap":null,"profit_margin":0.024784445004731082,"operating_margin":0.04034560654093172,"roa":0.008954041043961365,"gross_margin":0.12607086340609572,"total_equity":5805464000.0,"total_assets":21726168000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.036216872816079305,"dividend_yield":null,"eps":3.8041723116679997,"revenue":8007019000.0,"operating_income":340083000.0,"net_income":198659000.0,"market_cap":null,"profit_margin":0.024810606793864234,"operating_margin":0.042473110154977775,"roa":0.0096257163844414,"gross_margin":0.12234228493775275,"total_equity":5485261000.0,"total_assets":20638360000.0}],"current_price":209.91,"change_pct":0.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":62.71},{"date":"2016-10-25","close":62.58},{"date":"2016-10-26","close":62.39},{"date":"2016-10-27","close":61.32},{"date":"2016-10-28","close":60.95},{"date":"2016-10-31","close":61.12},{"date":"2016-11-01","close":60.64},{"date":"2016-11-02","close":60.98},{"date":"2016-11-03","close":59.25},{"date":"2016-11-04","close":60.01},{"date":"2016-11-07","close":61.53},{"date":"2016-11-08","close":60.99},{"date":"2016-11-09","close":62.23},{"date":"2016-11-10","close":62.79},{"date":"2016-11-11","close":63.77},{"date":"2016-11-14","close":65.11},{"date":"2016-11-15","close":65.69},{"date":"2016-11-16","close":65.85},{"date":"2016-11-17","close":66.25},{"date":"2016-11-18","close":65.9},{"date":"2016-11-21","close":66.34},{"date":"2016-11-22","close":67.48},{"date":"2016-11-23","close":67.79},{"date":"2016-11-25","close":68.33},{"date":"2016-11-28","close":68.23},{"date":"2016-11-29","close":68.4},{"date":"2016-11-30","close":68.27},{"date":"2016-12-01","close":68.04},{"date":"2016-12-02","close":68.12},{"date":"2016-12-05","close":68.79},{"date":"2016-12-06","close":69.38},{"date":"2016-12-07","close":70.53},{"date":"2016-12-08","close":71.77},{"date":"2016-12-09","close":71.88},{"date":"2016-12-12","close":72.43},{"date":"2016-12-13","close":72.13},{"date":"2016-12-14","close":71.92},{"date":"2016-12-15","close":72.21},{"date":"2016-12-16","close":71.78},{"date":"2016-12-19","close":72.0},{"date":"2016-12-20","close":72.36},{"date":"2016-12-21","close":72.33},{"date":"2016-12-22","close":71.73},{"date":"2016-12-23","close":71.98},{"date":"2016-12-27","close":72.44},{"date":"2016-12-28","close":72.0},{"date":"2016-12-29","close":72.16},{"date":"2016-12-30","close":71.3},{"date":"2017-01-03","close":71.45},{"date":"2017-01-04","close":72.99},{"date":"2017-01-05","close":72.72},{"date":"2017-01-06","close":73.04},{"date":"2017-01-09","close":72.3},{"date":"2017-01-10","close":73.1},{"date":"2017-01-11","close":73.6},{"date":"2017-01-12","close":73.13},{"date":"2017-01-13","close":73.81},{"date":"2017-01-17","close":72.21},{"date":"2017-01-18","close":73.34},{"date":"2017-01-19","close":72.83},{"date":"2017-01-20","close":73.04},{"date":"2017-01-23","close":72.71},{"date":"2017-01-24","close":73.38},{"date":"2017-01-25","close":73.76},{"date":"2017-01-26","close":72.92},{"date":"2017-01-27","close":72.86},{"date":"2017-01-30","close":72.88},{"date":"2017-01-31","close":73.52},{"date":"2017-02-01","close":73.1},{"date":"2017-02-02","close":73.2},{"date":"2017-02-03","close":74.46},{"date":"2017-02-06","close":74.58},{"date":"2017-02-07","close":70.52},{"date":"2017-02-08","close":72.26},{"date":"2017-02-09","close":72.89},{"date":"2017-02-10","close":72.14},{"date":"2017-02-13","close":71.59},{"date":"2017-02-14","close":72.21},{"date":"2017-02-15","close":73.59},{"date":"2017-02-16","close":73.06},{"date":"2017-02-17","close":73.5},{"date":"2017-02-21","close":73.86},{"date":"2017-02-22","close":73.92},{"date":"2017-02-23","close":73.4},{"date":"2017-02-24","close":73.49},{"date":"2017-02-27","close":73.37},{"date":"2017-02-28","close":72.2},{"date":"2017-03-01","close":75.37},{"date":"2017-03-02","close":74.0},{"date":"2017-03-03","close":74.11},{"date":"2017-03-06","close":73.77},{"date":"2017-03-07","close":73.2},{"date":"2017-03-08","close":73.17},{"date":"2017-03-09","close":73.06},{"date":"2017-03-10","close":73.39},{"date":"2017-03-13","close":73.44},{"date":"2017-03-14","close":73.24},{"date":"2017-03-15","close":74.65},{"date":"2017-03-16","close":75.09},{"date":"2017-03-17","close":75.35},{"date":"2017-03-20","close":74.42},{"date":"2017-03-21","close":72.49},{"date":"2017-03-22","close":72.27},{"date":"2017-03-23","close":72.73},{"date":"2017-03-24","close":73.02},{"date":"2017-03-27","close":72.75},{"date":"2017-03-28","close":72.85},{"date":"2017-03-29","close":72.94},{"date":"2017-03-30","close":73.88},{"date":"2017-03-31","close":73.41},{"date":"2017-04-03","close":72.25},{"date":"2017-04-04","close":72.17},{"date":"2017-04-05","close":70.95},{"date":"2017-04-06","close":71.1},{"date":"2017-04-07","close":70.76},{"date":"2017-04-10","close":70.64},{"date":"2017-04-11","close":71.11},{"date":"2017-04-12","close":69.97},{"date":"2017-04-13","close":70.28},{"date":"2017-04-17","close":70.9},{"date":"2017-04-18","close":70.87},{"date":"2017-04-19","close":71.13},{"date":"2017-04-20","close":72.01},{"date":"2017-04-21","close":70.87},{"date":"2017-04-24","close":72.36},{"date":"2017-04-25","close":73.26},{"date":"2017-04-26","close":73.3},{"date":"2017-04-27","close":72.24},{"date":"2017-04-28","close":70.5},{"date":"2017-05-01","close":71.5},{"date":"2017-05-02","close":71.33},{"date":"2017-05-03","close":72.04},{"date":"2017-05-04","close":75.25},{"date":"2017-05-05","close":76.54},{"date":"2017-05-08","close":77.63},{"date":"2017-05-09","close":76.5},{"date":"2017-05-10","close":76.57},{"date":"2017-05-11","close":76.73},{"date":"2017-05-12","close":75.6},{"date":"2017-05-15","close":75.68},{"date":"2017-05-16","close":75.94},{"date":"2017-05-17","close":73.49},{"date":"2017-05-18","close":73.01},{"date":"2017-05-19","close":73.92},{"date":"2017-05-22","close":74.48},{"date":"2017-05-23","close":74.01},{"date":"2017-05-24","close":74.36},{"date":"2017-05-25","close":75.19},{"date":"2017-05-26","close":74.9},{"date":"2017-05-30","close":75.53},{"date":"2017-05-31","close":75.59},{"date":"2017-06-01","close":76.55},{"date":"2017-06-02","close":76.43},{"date":"2017-06-05","close":75.57},{"date":"2017-06-06","close":76.28},{"date":"2017-06-07","close":76.2},{"date":"2017-06-08","close":77.28},{"date":"2017-06-09","close":77.11},{"date":"2017-06-12","close":77.0},{"date":"2017-06-13","close":77.08},{"date":"2017-06-14","close":76.89},{"date":"2017-06-15","close":76.62},{"date":"2017-06-16","close":77.12},{"date":"2017-06-19","close":78.15},{"date":"2017-06-20","close":77.51},{"date":"2017-06-21","close":77.01},{"date":"2017-06-22","close":77.54},{"date":"2017-06-23","close":79.31},{"date":"2017-06-26","close":79.81},{"date":"2017-06-27","close":78.33},{"date":"2017-06-28","close":79.48},{"date":"2017-06-29","close":78.39},{"date":"2017-06-30","close":78.42},{"date":"2017-07-03","close":79.01},{"date":"2017-07-05","close":78.93},{"date":"2017-07-06","close":77.5},{"date":"2017-07-07","close":78.78},{"date":"2017-07-10","close":78.36},{"date":"2017-07-11","close":78.77},{"date":"2017-07-12","close":79.56},{"date":"2017-07-13","close":79.96},{"date":"2017-07-14","close":80.72},{"date":"2017-07-17","close":81.33},{"date":"2017-07-18","close":81.23},{"date":"2017-07-19","close":82.33},{"date":"2017-07-20","close":82.49},{"date":"2017-07-21","close":82.41},{"date":"2017-07-24","close":82.66},{"date":"2017-07-25","close":83.85},{"date":"2017-07-26","close":83.65},{"date":"2017-07-27","close":83.43},{"date":"2017-07-28","close":81.81},{"date":"2017-07-31","close":81.29},{"date":"2017-08-01","close":81.83},{"date":"2017-08-02","close":81.58},{"date":"2017-08-03","close":80.33},{"date":"2017-08-04","close":79.81},{"date":"2017-08-07","close":78.87},{"date":"2017-08-08","close":77.89},{"date":"2017-08-09","close":77.14},{"date":"2017-08-10","close":75.41},{"date":"2017-08-11","close":75.3},{"date":"2017-08-14","close":76.43},{"date":"2017-08-15","close":75.81},{"date":"2017-08-16","close":75.98},{"date":"2017-08-17","close":74.53},{"date":"2017-08-18","close":74.23},{"date":"2017-08-21","close":74.36},{"date":"2017-08-22","close":75.74},{"date":"2017-08-23","close":75.32},{"date":"2017-08-24","close":76.31},{"date":"2017-08-25","close":76.93},{"date":"2017-08-28","close":77.18},{"date":"2017-08-29","close":77.31},{"date":"2017-08-30","close":78.27},{"date":"2017-08-31","close":79.43},{"date":"2017-09-01","close":79.14},{"date":"2017-09-05","close":77.32},{"date":"2017-09-06","close":77.23},{"date":"2017-09-07","close":77.02},{"date":"2017-09-08","close":76.74},{"date":"2017-09-11","close":77.96},{"date":"2017-09-12","close":78.7},{"date":"2017-09-13","close":78.73},{"date":"2017-09-14","close":78.77},{"date":"2017-09-15","close":79.52},{"date":"2017-09-18","close":79.8},{"date":"2017-09-19","close":79.8},{"date":"2017-09-20","close":79.47},{"date":"2017-09-21","close":79.52},{"date":"2017-09-22","close":80.24},{"date":"2017-09-25","close":80.24},{"date":"2017-09-26","close":80.57},{"date":"2017-09-27","close":80.5},{"date":"2017-09-28","close":80.5},{"date":"2017-09-29","close":80.41},{"date":"2017-10-02","close":81.97},{"date":"2017-10-03","close":82.3},{"date":"2017-10-04","close":82.53},{"date":"2017-10-05","close":82.39},{"date":"2017-10-06","close":82.16},{"date":"2017-10-09","close":82.0},{"date":"2017-10-10","close":82.6},{"date":"2017-10-11","close":82.87},{"date":"2017-10-12","close":83.35},{"date":"2017-10-13","close":82.97},{"date":"2017-10-16","close":83.06},{"date":"2017-10-17","close":83.08},{"date":"2017-10-18","close":83.47},{"date":"2017-10-19","close":82.68},{"date":"2017-10-20","close":83.58},{"date":"2017-10-23","close":83.19},{"date":"2017-10-24","close":83.33},{"date":"2017-10-25","close":83.39},{"date":"2017-10-26","close":83.96},{"date":"2017-10-27","close":83.77},{"date":"2017-10-30","close":83.21},{"date":"2017-10-31","close":83.59},{"date":"2017-11-01","close":82.15},{"date":"2017-11-02","close":79.1},{"date":"2017-11-03","close":78.17},{"date":"2017-11-06","close":78.13},{"date":"2017-11-07","close":78.44},{"date":"2017-11-08","close":78.66},{"date":"2017-11-09","close":78.59},{"date":"2017-11-10","close":78.28},{"date":"2017-11-13","close":78.07},{"date":"2017-11-14","close":77.77},{"date":"2017-11-15","close":77.31},{"date":"2017-11-16","close":78.47},{"date":"2017-11-17","close":77.63},{"date":"2017-11-20","close":78.55},{"date":"2017-11-21","close":78.96},{"date":"2017-11-22","close":78.68},{"date":"2017-11-24","close":78.87},{"date":"2017-11-27","close":78.89},{"date":"2017-11-28","close":80.77},{"date":"2017-11-29","close":80.32},{"date":"2017-11-30","close":80.73},{"date":"2017-12-01","close":79.2},{"date":"2017-12-04","close":77.71},{"date":"2017-12-05","close":77.74},{"date":"2017-12-06","close":77.04},{"date":"2017-12-07","close":77.5},{"date":"2017-12-08","close":77.88},{"date":"2017-12-11","close":78.3},{"date":"2017-12-12","close":78.36},{"date":"2017-12-13","close":78.0},{"date":"2017-12-14","close":77.22},{"date":"2017-12-15","close":78.51},{"date":"2017-12-18","close":80.15},{"date":"2017-12-19","close":80.44},{"date":"2017-12-20","close":80.55},{"date":"2017-12-21","close":80.63},{"date":"2017-12-22","close":80.4},{"date":"2017-12-26","close":79.78},{"date":"2017-12-27","close":79.88},{"date":"2017-12-28","close":80.5},{"date":"2017-12-29","close":80.41},{"date":"2018-01-02","close":81.22},{"date":"2018-01-03","close":81.76},{"date":"2018-01-04","close":82.75},{"date":"2018-01-05","close":83.63},{"date":"2018-01-08","close":83.93},{"date":"2018-01-09","close":83.99},{"date":"2018-01-10","close":82.35},{"date":"2018-01-11","close":83.29},{"date":"2018-01-12","close":83.67},{"date":"2018-01-16","close":83.32},{"date":"2018-01-17","close":83.83},{"date":"2018-01-18","close":84.13},{"date":"2018-01-19","close":86.94},{"date":"2018-01-22","close":86.42},{"date":"2018-01-23","close":85.87},{"date":"2018-01-24","close":84.46},{"date":"2018-01-25","close":83.41},{"date":"2018-01-26","close":84.02},{"date":"2018-01-29","close":83.36},{"date":"2018-01-30","close":82.42},{"date":"2018-01-31","close":81.34},{"date":"2018-02-01","close":82.04},{"date":"2018-02-02","close":81.0},{"date":"2018-02-05","close":79.15},{"date":"2018-02-06","close":78.71},{"date":"2018-02-07","close":79.62},{"date":"2018-02-08","close":76.32},{"date":"2018-02-09","close":76.09},{"date":"2018-02-12","close":77.94},{"date":"2018-02-13","close":78.41},{"date":"2018-02-14","close":80.19},{"date":"2018-02-15","close":81.47},{"date":"2018-02-16","close":81.81},{"date":"2018-02-20","close":81.95},{"date":"2018-02-21","close":81.39},{"date":"2018-02-22","close":81.25},{"date":"2018-02-23","close":82.84},{"date":"2018-02-26","close":83.21},{"date":"2018-02-27","close":82.36},{"date":"2018-02-28","close":81.58},{"date":"2018-03-01","close":79.34},{"date":"2018-03-02","close":79.66},{"date":"2018-03-05","close":80.57},{"date":"2018-03-06","close":81.82},{"date":"2018-03-07","close":81.56},{"date":"2018-03-08","close":79.09},{"date":"2018-03-09","close":81.54},{"date":"2018-03-12","close":81.61},{"date":"2018-03-13","close":81.36},{"date":"2018-03-14","close":80.66},{"date":"2018-03-15","close":80.64},{"date":"2018-03-16","close":81.8},{"date":"2018-03-19","close":79.15},{"date":"2018-03-20","close":79.56},{"date":"2018-03-21","close":79.97},{"date":"2018-03-22","close":77.21},{"date":"2018-03-23","close":74.65},{"date":"2018-03-26","close":76.47},{"date":"2018-03-27","close":75.77},{"date":"2018-03-28","close":75.73},{"date":"2018-03-29","close":77.02},{"date":"2018-04-02","close":73.51},{"date":"2018-04-03","close":74.58},{"date":"2018-04-04","close":74.82},{"date":"2018-04-05","close":76.11},{"date":"2018-04-06","close":72.79},{"date":"2018-04-09","close":74.14},{"date":"2018-04-10","close":76.09},{"date":"2018-04-11","close":76.66},{"date":"2018-04-12","close":76.94},{"date":"2018-04-13","close":76.24},{"date":"2018-04-16","close":77.03},{"date":"2018-04-17","close":77.07},{"date":"2018-04-18","close":78.25},{"date":"2018-04-19","close":78.35},{"date":"2018-04-20","close":77.85},{"date":"2018-04-23","close":77.63},{"date":"2018-04-24","close":75.59},{"date":"2018-04-25","close":75.96},{"date":"2018-04-26","close":74.98},{"date":"2018-04-27","close":75.07},{"date":"2018-04-30","close":74.74},{"date":"2018-05-01","close":75.8},{"date":"2018-05-02","close":75.4},{"date":"2018-05-03","close":73.65},{"date":"2018-05-04","close":74.35},{"date":"2018-05-07","close":74.44},{"date":"2018-05-08","close":75.08},{"date":"2018-05-09","close":75.62},{"date":"2018-05-10","close":76.57},{"date":"2018-05-11","close":76.75},{"date":"2018-05-14","close":75.66},{"date":"2018-05-15","close":75.74},{"date":"2018-05-16","close":75.0},{"date":"2018-05-17","close":75.09},{"date":"2018-05-18","close":74.62},{"date":"2018-05-21","close":75.14},{"date":"2018-05-22","close":75.0},{"date":"2018-05-23","close":74.51},{"date":"2018-05-24","close":74.65},{"date":"2018-05-25","close":74.22},{"date":"2018-05-29","close":74.36},{"date":"2018-05-30","close":75.36},{"date":"2018-05-31","close":74.12},{"date":"2018-06-01","close":75.38},{"date":"2018-06-04","close":75.69},{"date":"2018-06-05","close":76.74},{"date":"2018-06-06","close":77.37},{"date":"2018-06-07","close":77.55},{"date":"2018-06-08","close":77.74},{"date":"2018-06-11","close":78.2},{"date":"2018-06-12","close":78.33},{"date":"2018-06-13","close":78.28},{"date":"2018-06-14","close":79.1},{"date":"2018-06-15","close":79.5},{"date":"2018-06-18","close":78.6},{"date":"2018-06-19","close":78.37},{"date":"2018-06-20","close":78.9},{"date":"2018-06-21","close":77.89},{"date":"2018-06-22","close":77.58},{"date":"2018-06-25","close":76.01},{"date":"2018-06-26","close":76.97},{"date":"2018-06-27","close":75.39},{"date":"2018-06-28","close":75.14},{"date":"2018-06-29","close":75.28},{"date":"2018-07-02","close":75.77},{"date":"2018-07-03","close":75.48},{"date":"2018-07-05","close":76.66},{"date":"2018-07-06","close":77.06},{"date":"2018-07-09","close":78.4},{"date":"2018-07-10","close":78.56},{"date":"2018-07-11","close":76.89},{"date":"2018-07-12","close":77.42},{"date":"2018-07-13","close":77.54},{"date":"2018-07-16","close":77.05},{"date":"2018-07-17","close":77.73},{"date":"2018-07-18","close":78.25},{"date":"2018-07-19","close":78.34},{"date":"2018-07-20","close":76.77},{"date":"2018-07-23","close":76.19},{"date":"2018-07-24","close":74.96},{"date":"2018-07-25","close":75.41},{"date":"2018-07-26","close":76.42},{"date":"2018-07-27","close":75.01},{"date":"2018-07-30","close":74.92},{"date":"2018-07-31","close":75.84},{"date":"2018-08-01","close":75.66},{"date":"2018-08-02","close":77.58},{"date":"2018-08-03","close":76.68},{"date":"2018-08-06","close":76.31},{"date":"2018-08-07","close":76.82},{"date":"2018-08-08","close":76.96},{"date":"2018-08-09","close":78.1},{"date":"2018-08-10","close":76.42},{"date":"2018-08-13","close":75.88},{"date":"2018-08-14","close":76.81},{"date":"2018-08-15","close":76.08},{"date":"2018-08-16","close":76.84},{"date":"2018-08-17","close":78.01},{"date":"2018-08-20","close":77.89},{"date":"2018-08-21","close":79.12},{"date":"2018-08-22","close":78.89},{"date":"2018-08-23","close":78.42},{"date":"2018-08-24","close":78.97},{"date":"2018-08-27","close":79.92},{"date":"2018-08-28","close":79.84},{"date":"2018-08-29","close":79.3},{"date":"2018-08-30","close":78.01},{"date":"2018-08-31","close":77.53},{"date":"2018-09-04","close":76.98},{"date":"2018-09-05","close":76.58},{"date":"2018-09-06","close":75.83},{"date":"2018-09-07","close":75.28},{"date":"2018-09-10","close":75.48},{"date":"2018-09-11","close":75.35},{"date":"2018-09-12","close":75.39},{"date":"2018-09-13","close":76.29},{"date":"2018-09-14","close":77.04},{"date":"2018-09-17","close":76.58},{"date":"2018-09-18","close":76.75},{"date":"2018-09-19","close":77.45},{"date":"2018-09-20","close":78.15},{"date":"2018-09-21","close":77.13},{"date":"2018-09-24","close":76.25},{"date":"2018-09-25","close":74.78},{"date":"2018-09-26","close":73.69},{"date":"2018-09-27","close":73.38},{"date":"2018-09-28","close":73.72},{"date":"2018-10-01","close":73.3},{"date":"2018-10-02","close":73.61},{"date":"2018-10-03","close":74.01},{"date":"2018-10-04","close":73.2},{"date":"2018-10-05","close":72.73},{"date":"2018-10-08","close":71.85},{"date":"2018-10-09","close":71.15},{"date":"2018-10-10","close":68.54},{"date":"2018-10-11","close":67.5},{"date":"2018-10-12","close":68.48},{"date":"2018-10-15","close":68.22},{"date":"2018-10-16","close":70.54},{"date":"2018-10-17","close":70.15},{"date":"2018-10-18","close":68.76},{"date":"2018-10-19","close":68.22},{"date":"2018-10-22","close":68.56},{"date":"2018-10-23","close":68.32},{"date":"2018-10-24","close":65.04},{"date":"2018-10-25","close":65.55},{"date":"2018-10-26","close":65.3},{"date":"2018-10-29","close":64.86},{"date":"2018-10-30","close":66.4},{"date":"2018-10-31","close":67.71},{"date":"2018-11-01","close":70.65},{"date":"2018-11-02","close":74.98},{"date":"2018-11-05","close":73.99},{"date":"2018-11-06","close":74.42},{"date":"2018-11-07","close":75.22},{"date":"2018-11-08","close":74.54},{"date":"2018-11-09","close":74.33},{"date":"2018-11-12","close":72.88},{"date":"2018-11-13","close":73.75},{"date":"2018-11-14","close":72.43},{"date":"2018-11-15","close":74.54},{"date":"2018-11-16","close":75.05},{"date":"2018-11-19","close":73.61},{"date":"2018-11-20","close":71.76},{"date":"2018-11-21","close":73.21},{"date":"2018-11-23","close":73.5},{"date":"2018-11-26","close":74.05},{"date":"2018-11-27","close":73.3},{"date":"2018-11-28","close":75.35},{"date":"2018-11-29","close":76.47},{"date":"2018-11-30","close":76.97},{"date":"2018-12-03","close":78.4},{"date":"2018-12-04","close":75.41},{"date":"2018-12-06","close":74.69},{"date":"2018-12-07","close":71.72},{"date":"2018-12-10","close":71.5},{"date":"2018-12-11","close":70.88},{"date":"2018-12-12","close":71.96},{"date":"2018-12-13","close":71.34},{"date":"2018-12-14","close":70.41},{"date":"2018-12-17","close":69.89},{"date":"2018-12-18","close":70.41},{"date":"2018-12-19","close":68.74},{"date":"2018-12-20","close":67.54},{"date":"2018-12-21","close":65.56},{"date":"2018-12-24","close":63.25},{"date":"2018-12-26","close":66.91},{"date":"2018-12-27","close":67.99},{"date":"2018-12-28","close":68.24},{"date":"2018-12-31","close":68.95},{"date":"2019-01-02","close":69.55},{"date":"2019-01-03","close":66.59},{"date":"2019-01-04","close":69.15},{"date":"2019-01-07","close":70.26},{"date":"2019-01-08","close":70.07},{"date":"2019-01-09","close":70.92},{"date":"2019-01-10","close":72.53},{"date":"2019-01-11","close":73.52},{"date":"2019-01-14","close":73.4},{"date":"2019-01-15","close":73.56},{"date":"2019-01-16","close":73.28},{"date":"2019-01-17","close":74.17},{"date":"2019-01-18","close":75.31},{"date":"2019-01-22","close":73.71},{"date":"2019-01-23","close":73.11},{"date":"2019-01-24","close":74.01},{"date":"2019-01-25","close":75.57},{"date":"2019-01-28","close":75.02},{"date":"2019-01-29","close":74.68},{"date":"2019-01-30","close":75.5},{"date":"2019-01-31","close":75.95},{"date":"2019-02-01","close":75.87},{"date":"2019-02-04","close":75.85},{"date":"2019-02-05","close":76.34},{"date":"2019-02-06","close":77.19},{"date":"2019-02-07","close":78.71},{"date":"2019-02-08","close":79.24},{"date":"2019-02-11","close":79.51},{"date":"2019-02-12","close":80.73},{"date":"2019-02-13","close":81.36},{"date":"2019-02-14","close":80.84},{"date":"2019-02-15","close":81.19},{"date":"2019-02-19","close":81.05},{"date":"2019-02-20","close":81.99},{"date":"2019-02-21","close":81.77},{"date":"2019-02-22","close":81.94},{"date":"2019-02-25","close":81.89},{"date":"2019-02-26","close":80.83},{"date":"2019-02-27","close":80.17},{"date":"2019-02-28","close":79.7},{"date":"2019-03-01","close":80.28},{"date":"2019-03-04","close":79.65},{"date":"2019-03-05","close":78.97},{"date":"2019-03-06","close":77.95},{"date":"2019-03-07","close":77.41},{"date":"2019-03-08","close":77.16},{"date":"2019-03-11","close":78.06},{"date":"2019-03-12","close":77.95},{"date":"2019-03-13","close":78.5},{"date":"2019-03-14","close":77.72},{"date":"2019-03-15","close":78.55},{"date":"2019-03-18","close":78.32},{"date":"2019-03-19","close":78.29},{"date":"2019-03-20","close":78.19},{"date":"2019-03-21","close":79.93},{"date":"2019-03-22","close":76.66},{"date":"2019-03-25","close":75.95},{"date":"2019-03-26","close":76.01},{"date":"2019-03-27","close":75.81},{"date":"2019-03-28","close":76.51},{"date":"2019-03-29","close":77.06},{"date":"2019-04-01","close":78.85},{"date":"2019-04-02","close":78.52},{"date":"2019-04-03","close":79.86},{"date":"2019-04-04","close":81.28},{"date":"2019-04-05","close":82.4},{"date":"2019-04-08","close":83.06},{"date":"2019-04-09","close":81.92},{"date":"2019-04-10","close":83.06},{"date":"2019-04-11","close":83.38},{"date":"2019-04-12","close":84.62},{"date":"2019-04-15","close":84.49},{"date":"2019-04-16","close":84.88},{"date":"2019-04-17","close":84.14},{"date":"2019-04-18","close":84.96},{"date":"2019-04-22","close":83.7},{"date":"2019-04-23","close":86.05},{"date":"2019-04-24","close":86.1},{"date":"2019-04-25","close":83.76},{"date":"2019-04-26","close":84.98},{"date":"2019-04-29","close":84.79},{"date":"2019-04-30","close":84.51},{"date":"2019-05-01","close":83.5},{"date":"2019-05-02","close":75.19},{"date":"2019-05-03","close":76.15},{"date":"2019-05-06","close":74.75},{"date":"2019-05-07","close":73.41},{"date":"2019-05-08","close":71.75},{"date":"2019-05-09","close":70.82},{"date":"2019-05-10","close":71.18},{"date":"2019-05-13","close":68.1},{"date":"2019-05-14","close":68.48},{"date":"2019-05-15","close":68.86},{"date":"2019-05-16","close":68.78},{"date":"2019-05-17","close":66.45},{"date":"2019-05-20","close":66.73},{"date":"2019-05-21","close":68.16},{"date":"2019-05-22","close":66.41},{"date":"2019-05-23","close":64.96},{"date":"2019-05-24","close":65.26},{"date":"2019-05-28","close":65.39},{"date":"2019-05-29","close":64.59},{"date":"2019-05-30","close":64.56},{"date":"2019-05-31","close":62.66},{"date":"2019-06-03","close":63.56},{"date":"2019-06-04","close":66.34},{"date":"2019-06-05","close":65.8},{"date":"2019-06-06","close":65.77},{"date":"2019-06-07","close":66.58},{"date":"2019-06-10","close":68.47},{"date":"2019-06-11","close":69.67},{"date":"2019-06-12","close":68.44},{"date":"2019-06-13","close":69.16},{"date":"2019-06-14","close":67.1},{"date":"2019-06-17","close":66.99},{"date":"2019-06-18","close":68.61},{"date":"2019-06-19","close":69.26},{"date":"2019-06-20","close":69.92},{"date":"2019-06-21","close":69.75},{"date":"2019-06-24","close":69.48},{"date":"2019-06-25","close":69.87},{"date":"2019-06-26","close":70.09},{"date":"2019-06-27","close":70.79},{"date":"2019-06-28","close":71.27},{"date":"2019-07-01","close":72.02},{"date":"2019-07-02","close":69.98},{"date":"2019-07-03","close":71.13},{"date":"2019-07-05","close":71.23},{"date":"2019-07-08","close":68.45},{"date":"2019-07-09","close":68.95},{"date":"2019-07-10","close":68.91},{"date":"2019-07-11","close":67.3},{"date":"2019-07-12","close":68.95},{"date":"2019-07-15","close":68.9},{"date":"2019-07-16","close":67.65},{"date":"2019-07-17","close":66.86},{"date":"2019-07-18","close":67.25},{"date":"2019-07-19","close":67.67},{"date":"2019-07-22","close":68.83},{"date":"2019-07-23","close":69.72},{"date":"2019-07-24","close":71.81},{"date":"2019-07-25","close":71.15},{"date":"2019-07-26","close":71.71},{"date":"2019-07-29","close":71.84},{"date":"2019-07-30","close":72.63},{"date":"2019-07-31","close":72.61},{"date":"2019-08-01","close":71.91},{"date":"2019-08-02","close":70.41},{"date":"2019-08-05","close":68.86},{"date":"2019-08-06","close":67.85},{"date":"2019-08-07","close":67.88},{"date":"2019-08-08","close":69.78},{"date":"2019-08-09","close":68.74},{"date":"2019-08-12","close":67.87},{"date":"2019-08-13","close":69.12},{"date":"2019-08-14","close":66.68},{"date":"2019-08-15","close":66.04},{"date":"2019-08-16","close":68.02},{"date":"2019-08-19","close":68.49},{"date":"2019-08-20","close":67.76},{"date":"2019-08-21","close":68.66},{"date":"2019-08-22","close":68.89},{"date":"2019-08-23","close":67.31},{"date":"2019-08-26","close":68.07},{"date":"2019-08-27","close":67.38},{"date":"2019-08-28","close":67.35},{"date":"2019-08-29","close":69.19},{"date":"2019-08-30","close":69.2},{"date":"2019-09-03","close":68.09},{"date":"2019-09-04","close":69.73},{"date":"2019-09-05","close":72.18},{"date":"2019-09-06","close":72.8},{"date":"2019-09-09","close":74.22},{"date":"2019-09-10","close":75.6},{"date":"2019-09-11","close":76.56},{"date":"2019-09-12","close":77.36},{"date":"2019-09-13","close":76.62},{"date":"2019-09-16","close":76.09},{"date":"2019-09-17","close":75.3},{"date":"2019-09-18","close":75.48},{"date":"2019-09-19","close":74.8},{"date":"2019-09-20","close":73.77},{"date":"2019-09-23","close":74.62},{"date":"2019-09-24","close":73.44},{"date":"2019-09-25","close":74.65},{"date":"2019-09-26","close":74.45},{"date":"2019-09-27","close":74.07},{"date":"2019-09-30","close":74.58},{"date":"2019-10-01","close":72.99},{"date":"2019-10-02","close":72.72},{"date":"2019-10-03","close":72.84},{"date":"2019-10-04","close":74.33},{"date":"2019-10-07","close":72.72},{"date":"2019-10-08","close":71.32},{"date":"2019-10-09","close":72.19},{"date":"2019-10-10","close":73.16},{"date":"2019-10-11","close":74.22},{"date":"2019-10-14","close":73.89},{"date":"2019-10-15","close":74.9},{"date":"2019-10-16","close":75.64},{"date":"2019-10-17","close":76.05},{"date":"2019-10-18","close":75.64},{"date":"2019-10-21","close":76.12},{"date":"2019-10-22","close":76.35},{"date":"2019-10-23","close":76.58},{"date":"2019-10-24","close":76.19},{"date":"2019-10-25","close":77.17},{"date":"2019-10-28","close":77.63},{"date":"2019-10-29","close":78.29},{"date":"2019-10-30","close":78.2},{"date":"2019-10-31","close":79.28},{"date":"2019-11-01","close":81.08},{"date":"2019-11-04","close":81.89},{"date":"2019-11-05","close":82.58},{"date":"2019-11-06","close":82.04},{"date":"2019-11-07","close":81.79},{"date":"2019-11-08","close":81.73},{"date":"2019-11-11","close":81.24},{"date":"2019-11-12","close":80.6},{"date":"2019-11-13","close":80.12},{"date":"2019-11-14","close":80.01},{"date":"2019-11-15","close":80.07},{"date":"2019-11-18","close":79.45},{"date":"2019-11-19","close":79.25},{"date":"2019-11-20","close":78.84},{"date":"2019-11-21","close":79.28},{"date":"2019-11-22","close":79.3},{"date":"2019-11-25","close":80.54},{"date":"2019-11-26","close":80.15},{"date":"2019-11-27","close":80.56},{"date":"2019-11-29","close":79.64},{"date":"2019-12-02","close":79.85},{"date":"2019-12-03","close":79.41},{"date":"2019-12-04","close":80.5},{"date":"2019-12-05","close":81.16},{"date":"2019-12-06","close":82.35},{"date":"2019-12-09","close":82.18},{"date":"2019-12-10","close":82.5},{"date":"2019-12-11","close":83.29},{"date":"2019-12-12","close":85.12},{"date":"2019-12-13","close":84.45},{"date":"2019-12-16","close":84.99},{"date":"2019-12-17","close":84.61},{"date":"2019-12-18","close":84.09},{"date":"2019-12-19","close":84.43},{"date":"2019-12-20","close":84.76},{"date":"2019-12-23","close":84.74},{"date":"2019-12-24","close":84.46},{"date":"2019-12-26","close":84.78},{"date":"2019-12-27","close":84.52},{"date":"2019-12-30","close":84.41},{"date":"2019-12-31","close":84.74},{"date":"2020-01-02","close":85.79},{"date":"2020-01-03","close":84.65},{"date":"2020-01-06","close":83.19},{"date":"2020-01-07","close":85.01},{"date":"2020-01-08","close":84.19},{"date":"2020-01-09","close":84.75},{"date":"2020-01-10","close":84.47},{"date":"2020-01-13","close":84.88},{"date":"2020-01-14","close":84.15},{"date":"2020-01-15","close":83.97},{"date":"2020-01-16","close":84.15},{"date":"2020-01-17","close":82.32},{"date":"2020-01-21","close":81.73},{"date":"2020-01-22","close":81.99},{"date":"2020-01-23","close":82.12},{"date":"2020-01-24","close":81.52},{"date":"2020-01-27","close":79.3},{"date":"2020-01-28","close":79.76},{"date":"2020-01-29","close":79.12},{"date":"2020-01-30","close":78.58},{"date":"2020-01-31","close":75.94},{"date":"2020-02-03","close":75.6},{"date":"2020-02-04","close":76.74},{"date":"2020-02-05","close":78.3},{"date":"2020-02-06","close":79.42},{"date":"2020-02-07","close":77.27},{"date":"2020-02-10","close":77.11},{"date":"2020-02-11","close":77.97},{"date":"2020-02-12","close":80.34},{"date":"2020-02-13","close":79.21},{"date":"2020-02-14","close":79.19},{"date":"2020-02-18","close":78.6},{"date":"2020-02-19","close":79.22},{"date":"2020-02-20","close":80.0},{"date":"2020-02-21","close":77.99},{"date":"2020-02-24","close":75.05},{"date":"2020-02-25","close":72.57},{"date":"2020-02-26","close":71.18},{"date":"2020-02-27","close":67.8},{"date":"2020-02-28","close":67.06},{"date":"2020-03-02","close":68.81},{"date":"2020-03-03","close":67.62},{"date":"2020-03-04","close":69.59},{"date":"2020-03-05","close":68.3},{"date":"2020-03-06","close":67.65},{"date":"2020-03-09","close":60.65},{"date":"2020-03-10","close":61.95},{"date":"2020-03-11","close":58.17},{"date":"2020-03-12","close":52.9},{"date":"2020-03-13","close":56.81},{"date":"2020-03-16","close":49.73},{"date":"2020-03-17","close":48.38},{"date":"2020-03-18","close":41.06},{"date":"2020-03-19","close":44.76},{"date":"2020-03-20","close":46.86},{"date":"2020-03-23","close":45.45},{"date":"2020-03-24","close":52.27},{"date":"2020-03-25","close":52.12},{"date":"2020-03-26","close":54.12},{"date":"2020-03-27","close":50.23},{"date":"2020-03-30","close":53.72},{"date":"2020-03-31","close":51.87},{"date":"2020-04-01","close":50.17},{"date":"2020-04-02","close":51.16},{"date":"2020-04-03","close":50.68},{"date":"2020-04-06","close":55.53},{"date":"2020-04-07","close":54.85},{"date":"2020-04-08","close":57.57},{"date":"2020-04-09","close":59.2},{"date":"2020-04-13","close":57.4},{"date":"2020-04-14","close":57.35},{"date":"2020-04-15","close":54.27},{"date":"2020-04-16","close":54.33},{"date":"2020-04-17","close":55.29},{"date":"2020-04-20","close":53.18},{"date":"2020-04-21","close":50.87},{"date":"2020-04-22","close":53.21},{"date":"2020-04-23","close":53.65},{"date":"2020-04-24","close":55.2},{"date":"2020-04-27","close":58.71},{"date":"2020-04-28","close":59.15},{"date":"2020-04-29","close":62.01},{"date":"2020-04-30","close":62.92},{"date":"2020-05-01","close":62.39},{"date":"2020-05-04","close":61.03},{"date":"2020-05-05","close":61.39},{"date":"2020-05-06","close":60.54},{"date":"2020-05-07","close":62.14},{"date":"2020-05-08","close":65.46},{"date":"2020-05-11","close":64.24},{"date":"2020-05-12","close":61.77},{"date":"2020-05-13","close":60.48},{"date":"2020-05-14","close":61.43},{"date":"2020-05-15","close":61.66},{"date":"2020-05-18","close":65.94},{"date":"2020-05-19","close":65.78},{"date":"2020-05-20","close":67.78},{"date":"2020-05-21","close":67.19},{"date":"2020-05-22","close":66.51},{"date":"2020-05-26","close":70.32},{"date":"2020-05-27","close":71.05},{"date":"2020-05-28","close":67.84},{"date":"2020-05-29","close":69.08},{"date":"2020-06-01","close":69.64},{"date":"2020-06-02","close":70.55},{"date":"2020-06-03","close":73.53},{"date":"2020-06-04","close":73.79},{"date":"2020-06-05","close":76.08},{"date":"2020-06-08","close":77.2},{"date":"2020-06-09","close":74.42},{"date":"2020-06-10","close":71.75},{"date":"2020-06-11","close":65.39},{"date":"2020-06-12","close":66.2},{"date":"2020-06-15","close":66.57},{"date":"2020-06-16","close":67.62},{"date":"2020-06-17","close":66.63},{"date":"2020-06-18","close":65.79},{"date":"2020-06-19","close":66.24},{"date":"2020-06-22","close":67.53},{"date":"2020-06-23","close":67.4},{"date":"2020-06-24","close":64.81},{"date":"2020-06-25","close":65.36},{"date":"2020-06-26","close":65.16},{"date":"2020-06-29","close":67.42},{"date":"2020-06-30","close":68.69},{"date":"2020-07-01","close":65.92},{"date":"2020-07-02","close":66.47},{"date":"2020-07-06","close":67.69},{"date":"2020-07-07","close":66.05},{"date":"2020-07-08","close":66.65},{"date":"2020-07-09","close":66.24},{"date":"2020-07-10","close":66.12},{"date":"2020-07-13","close":65.35},{"date":"2020-07-14","close":66.34},{"date":"2020-07-15","close":67.77},{"date":"2020-07-16","close":67.68},{"date":"2020-07-17","close":68.04},{"date":"2020-07-20","close":67.56},{"date":"2020-07-21","close":67.15},{"date":"2020-07-22","close":67.62},{"date":"2020-07-23","close":68.81},{"date":"2020-07-24","close":67.35},{"date":"2020-07-27","close":69.08},{"date":"2020-07-28","close":67.01},{"date":"2020-07-29","close":68.7},{"date":"2020-07-30","close":69.69},{"date":"2020-07-31","close":71.62},{"date":"2020-08-03","close":72.54},{"date":"2020-08-04","close":73.68},{"date":"2020-08-05","close":74.81},{"date":"2020-08-06","close":74.65},{"date":"2020-08-07","close":74.2},{"date":"2020-08-10","close":74.55},{"date":"2020-08-11","close":76.29},{"date":"2020-08-12","close":76.4},{"date":"2020-08-13","close":75.97},{"date":"2020-08-14","close":75.82},{"date":"2020-08-17","close":76.51},{"date":"2020-08-18","close":75.61},{"date":"2020-08-19","close":76.13},{"date":"2020-08-20","close":74.82},{"date":"2020-08-21","close":75.26},{"date":"2020-08-24","close":77.18},{"date":"2020-08-25","close":76.67},{"date":"2020-08-26","close":76.66},{"date":"2020-08-27","close":76.49},{"date":"2020-08-28","close":77.9},{"date":"2020-08-31","close":78.56},{"date":"2020-09-01","close":78.67},{"date":"2020-09-02","close":81.45},{"date":"2020-09-03","close":78.63},{"date":"2020-09-04","close":77.95},{"date":"2020-09-08","close":75.73},{"date":"2020-09-09","close":78.42},{"date":"2020-09-10","close":77.71},{"date":"2020-09-11","close":78.94},{"date":"2020-09-14","close":79.99},{"date":"2020-09-15","close":80.5},{"date":"2020-09-16","close":80.12},{"date":"2020-09-17","close":79.81},{"date":"2020-09-18","close":79.85},{"date":"2020-09-21","close":77.07},{"date":"2020-09-22","close":78.08},{"date":"2020-09-23","close":77.05},{"date":"2020-09-24","close":77.46},{"date":"2020-09-25","close":77.98},{"date":"2020-09-28","close":79.6},{"date":"2020-09-29","close":78.54},{"date":"2020-09-30","close":78.66},{"date":"2020-10-01","close":79.02},{"date":"2020-10-02","close":79.34},{"date":"2020-10-05","close":81.69},{"date":"2020-10-06","close":82.01},{"date":"2020-10-07","close":84.43},{"date":"2020-10-08","close":83.65},{"date":"2020-10-09","close":83.45},{"date":"2020-10-12","close":83.93},{"date":"2020-10-13","close":83.5},{"date":"2020-10-14","close":83.57},{"date":"2020-10-15","close":84.22},{"date":"2020-10-16","close":84.18},{"date":"2020-10-19","close":83.7},{"date":"2020-10-20","close":83.75},{"date":"2020-10-21","close":82.74},{"date":"2020-10-22","close":84.05},{"date":"2020-10-23","close":83.49},{"date":"2020-10-26","close":80.36},{"date":"2020-10-27","close":79.54},{"date":"2020-10-28","close":76.55},{"date":"2020-10-29","close":77.5},{"date":"2020-10-30","close":77.89},{"date":"2020-11-02","close":79.8},{"date":"2020-11-03","close":81.18},{"date":"2020-11-04","close":81.04},{"date":"2020-11-05","close":84.02},{"date":"2020-11-06","close":84.78},{"date":"2020-11-09","close":85.74},{"date":"2020-11-10","close":85.15},{"date":"2020-11-11","close":86.37},{"date":"2020-11-12","close":84.79},{"date":"2020-11-13","close":87.0},{"date":"2020-11-16","close":88.1},{"date":"2020-11-17","close":88.27},{"date":"2020-11-18","close":87.51},{"date":"2020-11-19","close":88.44},{"date":"2020-11-20","close":88.83},{"date":"2020-11-23","close":90.02},{"date":"2020-11-24","close":93.81},{"date":"2020-11-25","close":92.74},{"date":"2020-11-27","close":93.01},{"date":"2020-11-30","close":91.65},{"date":"2020-12-01","close":92.68},{"date":"2020-12-02","close":93.65},{"date":"2020-12-03","close":94.38},{"date":"2020-12-04","close":96.28},{"date":"2020-12-07","close":96.87},{"date":"2020-12-08","close":96.11},{"date":"2020-12-09","close":94.95},{"date":"2020-12-10","close":95.72},{"date":"2020-12-11","close":95.8},{"date":"2020-12-14","close":95.08},{"date":"2020-12-15","close":98.2},{"date":"2020-12-16","close":98.05},{"date":"2020-12-17","close":99.2},{"date":"2020-12-18","close":97.86},{"date":"2020-12-21","close":96.75},{"date":"2020-12-22","close":95.86},{"date":"2020-12-23","close":96.62},{"date":"2020-12-24","close":97.12},{"date":"2020-12-28","close":97.51},{"date":"2020-12-29","close":96.12},{"date":"2020-12-30","close":96.93},{"date":"2020-12-31","close":97.3},{"date":"2021-01-04","close":97.62},{"date":"2021-01-05","close":100.5},{"date":"2021-01-06","close":103.41},{"date":"2021-01-07","close":105.64},{"date":"2021-01-08","close":104.35},{"date":"2021-01-11","close":104.0},{"date":"2021-01-12","close":104.77},{"date":"2021-01-13","close":103.69},{"date":"2021-01-14","close":104.11},{"date":"2021-01-15","close":103.89},{"date":"2021-01-19","close":105.38},{"date":"2021-01-20","close":106.88},{"date":"2021-01-21","close":106.7},{"date":"2021-01-22","close":104.89},{"date":"2021-01-25","close":104.91},{"date":"2021-01-26","close":103.7},{"date":"2021-01-27","close":101.47},{"date":"2021-01-28","close":101.17},{"date":"2021-01-29","close":97.63},{"date":"2021-02-01","close":100.33},{"date":"2021-02-02","close":100.26},{"date":"2021-02-03","close":99.96},{"date":"2021-02-04","close":100.95},{"date":"2021-02-05","close":100.41},{"date":"2021-02-08","close":102.69},{"date":"2021-02-09","close":103.76},{"date":"2021-02-10","close":102.91},{"date":"2021-02-11","close":104.1},{"date":"2021-02-12","close":105.08},{"date":"2021-02-16","close":107.25},{"date":"2021-02-17","close":106.51},{"date":"2021-02-18","close":103.34},{"date":"2021-02-19","close":105.35},{"date":"2021-02-22","close":102.02},{"date":"2021-02-23","close":100.75},{"date":"2021-02-24","close":102.88},{"date":"2021-02-25","close":98.03},{"date":"2021-02-26","close":100.26},{"date":"2021-03-01","close":103.78},{"date":"2021-03-02","close":101.58},{"date":"2021-03-03","close":100.7},{"date":"2021-03-04","close":98.75},{"date":"2021-03-05","close":101.37},{"date":"2021-03-08","close":102.01},{"date":"2021-03-09","close":102.82},{"date":"2021-03-10","close":103.99},{"date":"2021-03-11","close":105.07},{"date":"2021-03-12","close":105.27},{"date":"2021-03-15","close":108.08},{"date":"2021-03-16","close":108.1},{"date":"2021-03-17","close":109.52},{"date":"2021-03-18","close":108.12},{"date":"2021-03-19","close":109.13},{"date":"2021-03-22","close":109.02},{"date":"2021-03-23","close":104.69},{"date":"2021-03-24","close":103.59},{"date":"2021-03-25","close":105.94},{"date":"2021-03-26","close":109.75},{"date":"2021-03-29","close":107.76},{"date":"2021-03-30","close":109.44},{"date":"2021-03-31","close":110.82},{"date":"2021-04-01","close":112.14},{"date":"2021-04-05","close":114.6},{"date":"2021-04-06","close":114.76},{"date":"2021-04-07","close":113.8},{"date":"2021-04-08","close":115.13},{"date":"2021-04-09","close":115.69},{"date":"2021-04-12","close":116.35},{"date":"2021-04-13","close":115.77},{"date":"2021-04-14","close":116.27},{"date":"2021-04-15","close":116.53},{"date":"2021-04-16","close":117.86},{"date":"2021-04-19","close":117.86},{"date":"2021-04-20","close":115.96},{"date":"2021-04-21","close":117.09},{"date":"2021-04-22","close":116.68},{"date":"2021-04-23","close":118.51},{"date":"2021-04-26","close":118.48},{"date":"2021-04-27","close":118.24},{"date":"2021-04-28","close":116.68},{"date":"2021-04-29","close":117.54},{"date":"2021-04-30","close":114.07},{"date":"2021-05-03","close":114.13},{"date":"2021-05-04","close":111.7},{"date":"2021-05-05","close":113.01},{"date":"2021-05-06","close":114.3},{"date":"2021-05-07","close":117.5},{"date":"2021-05-10","close":117.32},{"date":"2021-05-11","close":115.42},{"date":"2021-05-12","close":112.87},{"date":"2021-05-13","close":116.34},{"date":"2021-05-14","close":119.02},{"date":"2021-05-17","close":121.24},{"date":"2021-05-18","close":119.4},{"date":"2021-05-19","close":120.17},{"date":"2021-05-20","close":120.98},{"date":"2021-05-21","close":122.15},{"date":"2021-05-24","close":123.65},{"date":"2021-05-25","close":122.07},{"date":"2021-05-26","close":121.96},{"date":"2021-05-27","close":121.24},{"date":"2021-05-28","close":120.33},{"date":"2021-06-01","close":121.94},{"date":"2021-06-02","close":121.63},{"date":"2021-06-03","close":120.66},{"date":"2021-06-04","close":122.08},{"date":"2021-06-07","close":120.9},{"date":"2021-06-08","close":122.23},{"date":"2021-06-09","close":121.11},{"date":"2021-06-10","close":121.19},{"date":"2021-06-11","close":120.89},{"date":"2021-06-14","close":119.4},{"date":"2021-06-15","close":118.9},{"date":"2021-06-16","close":117.04},{"date":"2021-06-17","close":114.51},{"date":"2021-06-18","close":110.56},{"date":"2021-06-21","close":112.33},{"date":"2021-06-22","close":111.77},{"date":"2021-06-23","close":111.65},{"date":"2021-06-24","close":112.87},{"date":"2021-06-25","close":112.95},{"date":"2021-06-28","close":113.52},{"date":"2021-06-29","close":114.08},{"date":"2021-06-30","close":113.83},{"date":"2021-07-01","close":114.95},{"date":"2021-07-02","close":114.62},{"date":"2021-07-06","close":111.99},{"date":"2021-07-07","close":113.38},{"date":"2021-07-08","close":110.94},{"date":"2021-07-09","close":113.38},{"date":"2021-07-12","close":113.13},{"date":"2021-07-13","close":112.18},{"date":"2021-07-14","close":112.52},{"date":"2021-07-15","close":111.6},{"date":"2021-07-16","close":109.85},{"date":"2021-07-19","close":108.54},{"date":"2021-07-20","close":111.19},{"date":"2021-07-21","close":114.18},{"date":"2021-07-22","close":112.23},{"date":"2021-07-23","close":113.86},{"date":"2021-07-26","close":114.81},{"date":"2021-07-27","close":114.8},{"date":"2021-07-28","close":115.95},{"date":"2021-07-29","close":118.19},{"date":"2021-07-30","close":118.57},{"date":"2021-08-02","close":117.79},{"date":"2021-08-03","close":119.96},{"date":"2021-08-04","close":119.24},{"date":"2021-08-05","close":117.79},{"date":"2021-08-06","close":118.52},{"date":"2021-08-09","close":118.44},{"date":"2021-08-10","close":117.77},{"date":"2021-08-11","close":119.14},{"date":"2021-08-12","close":117.78},{"date":"2021-08-13","close":116.48},{"date":"2021-08-16","close":117.68},{"date":"2021-08-17","close":117.65},{"date":"2021-08-18","close":117.42},{"date":"2021-08-19","close":116.33},{"date":"2021-08-20","close":118.54},{"date":"2021-08-23","close":118.81},{"date":"2021-08-24","close":119.8},{"date":"2021-08-25","close":120.57},{"date":"2021-08-26","close":120.77},{"date":"2021-08-27","close":122.68},{"date":"2021-08-30","close":122.87},{"date":"2021-08-31","close":121.22},{"date":"2021-09-01","close":118.38},{"date":"2021-09-02","close":118.87},{"date":"2021-09-03","close":117.43},{"date":"2021-09-07","close":115.93},{"date":"2021-09-08","close":115.03},{"date":"2021-09-09","close":115.33},{"date":"2021-09-10","close":114.71},{"date":"2021-09-13","close":114.58},{"date":"2021-09-14","close":112.23},{"date":"2021-09-15","close":114.11},{"date":"2021-09-16","close":115.31},{"date":"2021-09-17","close":113.23},{"date":"2021-09-20","close":110.52},{"date":"2021-09-21","close":109.81},{"date":"2021-09-22","close":111.28},{"date":"2021-09-23","close":113.02},{"date":"2021-09-24","close":113.65},{"date":"2021-09-27","close":115.47},{"date":"2021-09-28","close":114.98},{"date":"2021-09-29","close":114.39},{"date":"2021-09-30","close":112.29},{"date":"2021-10-01","close":115.0},{"date":"2021-10-04","close":114.86},{"date":"2021-10-05","close":115.98},{"date":"2021-10-06","close":114.89},{"date":"2021-10-07","close":117.26},{"date":"2021-10-08","close":117.34},{"date":"2021-10-11","close":117.13},{"date":"2021-10-12","close":115.69},{"date":"2021-10-13","close":114.24},{"date":"2021-10-14","close":118.84},{"date":"2021-10-15","close":117.93},{"date":"2021-10-18","close":118.34},{"date":"2021-10-19","close":118.68},{"date":"2021-10-20","close":119.21},{"date":"2021-10-21","close":120.07},{"date":"2021-10-22","close":120.13},{"date":"2021-10-25","close":120.4},{"date":"2021-10-26","close":116.98},{"date":"2021-10-27","close":112.78},{"date":"2021-10-28","close":115.49},{"date":"2021-10-29","close":115.75},{"date":"2021-11-01","close":118.35},{"date":"2021-11-02","close":117.32},{"date":"2021-11-03","close":118.83},{"date":"2021-11-04","close":118.95},{"date":"2021-11-05","close":122.19},{"date":"2021-11-08","close":121.03},{"date":"2021-11-09","close":119.98},{"date":"2021-11-10","close":121.36},{"date":"2021-11-11","close":123.55},{"date":"2021-11-12","close":124.9},{"date":"2021-11-15","close":125.95},{"date":"2021-11-16","close":127.37},{"date":"2021-11-17","close":125.22},{"date":"2021-11-18","close":126.78},{"date":"2021-11-19","close":126.22},{"date":"2021-11-22","close":127.9},{"date":"2021-11-23","close":129.6},{"date":"2021-11-24","close":128.67},{"date":"2021-11-26","close":123.97},{"date":"2021-11-29","close":124.42},{"date":"2021-11-30","close":121.65},{"date":"2021-12-01","close":120.44},{"date":"2021-12-02","close":122.86},{"date":"2021-12-03","close":122.16},{"date":"2021-12-06","close":123.1},{"date":"2021-12-07","close":125.21},{"date":"2021-12-08","close":125.91},{"date":"2021-12-09","close":125.66},{"date":"2021-12-10","close":126.57},{"date":"2021-12-13","close":124.3},{"date":"2021-12-14","close":124.28},{"date":"2021-12-15","close":124.77},{"date":"2021-12-16","close":124.46},{"date":"2021-12-17","close":125.22},{"date":"2021-12-20","close":123.43},{"date":"2021-12-21","close":126.99},{"date":"2021-12-22","close":127.74},{"date":"2021-12-23","close":130.88},{"date":"2021-12-27","close":134.24},{"date":"2021-12-28","close":135.2},{"date":"2021-12-29","close":136.08},{"date":"2021-12-30","close":134.6},{"date":"2021-12-31","close":134.27},{"date":"2022-01-03","close":135.3},{"date":"2022-01-04","close":136.05},{"date":"2022-01-05","close":134.31},{"date":"2022-01-06","close":134.83},{"date":"2022-01-07","close":132.98},{"date":"2022-01-10","close":131.57},{"date":"2022-01-11","close":133.29},{"date":"2022-01-12","close":134.95},{"date":"2022-01-13","close":134.01},{"date":"2022-01-14","close":134.96},{"date":"2022-01-18","close":131.2},{"date":"2022-01-19","close":128.44},{"date":"2022-01-20","close":127.34},{"date":"2022-01-21","close":124.67},{"date":"2022-01-24","close":125.85},{"date":"2022-01-25","close":120.29},{"date":"2022-01-26","close":119.8},{"date":"2022-01-27","close":119.75},{"date":"2022-01-28","close":121.0},{"date":"2022-01-31","close":124.0},{"date":"2022-02-01","close":124.31},{"date":"2022-02-02","close":129.15},{"date":"2022-02-03","close":127.69},{"date":"2022-02-04","close":126.23},{"date":"2022-02-07","close":126.93},{"date":"2022-02-08","close":127.56},{"date":"2022-02-09","close":128.49},{"date":"2022-02-10","close":126.72},{"date":"2022-02-11","close":124.61},{"date":"2022-02-14","close":124.57},{"date":"2022-02-15","close":126.97},{"date":"2022-02-16","close":127.7},{"date":"2022-02-17","close":125.16},{"date":"2022-02-18","close":123.74},{"date":"2022-02-22","close":121.84},{"date":"2022-02-23","close":120.22},{"date":"2022-02-24","close":120.71},{"date":"2022-02-25","close":123.43},{"date":"2022-02-28","close":121.88},{"date":"2022-03-01","close":117.45},{"date":"2022-03-02","close":122.58},{"date":"2022-03-03","close":121.08},{"date":"2022-03-04","close":119.02},{"date":"2022-03-07","close":114.42},{"date":"2022-03-08","close":113.88},{"date":"2022-03-09","close":118.19},{"date":"2022-03-10","close":118.55},{"date":"2022-03-11","close":119.86},{"date":"2022-03-14","close":119.98},{"date":"2022-03-15","close":122.29},{"date":"2022-03-16","close":125.95},{"date":"2022-03-17","close":126.58},{"date":"2022-03-18","close":127.68},{"date":"2022-03-21","close":126.97},{"date":"2022-03-22","close":127.08},{"date":"2022-03-23","close":124.52},{"date":"2022-03-24","close":125.97},{"date":"2022-03-25","close":126.7},{"date":"2022-03-28","close":123.16},{"date":"2022-03-29","close":123.24},{"date":"2022-03-30","close":120.54},{"date":"2022-03-31","close":118.63},{"date":"2022-04-01","close":117.12},{"date":"2022-04-04","close":118.23},{"date":"2022-04-05","close":113.88},{"date":"2022-04-06","close":112.4},{"date":"2022-04-07","close":111.5},{"date":"2022-04-08","close":109.86},{"date":"2022-04-11","close":109.26},{"date":"2022-04-12","close":107.94},{"date":"2022-04-13","close":109.81},{"date":"2022-04-14","close":109.07},{"date":"2022-04-18","close":109.98},{"date":"2022-04-19","close":112.03},{"date":"2022-04-20","close":114.57},{"date":"2022-04-21","close":115.79},{"date":"2022-04-22","close":112.94},{"date":"2022-04-25","close":114.59},{"date":"2022-04-26","close":112.7},{"date":"2022-04-27","close":113.12},{"date":"2022-04-28","close":119.35},{"date":"2022-04-29","close":117.86},{"date":"2022-05-02","close":119.99},{"date":"2022-05-03","close":120.25},{"date":"2022-05-04","close":124.65},{"date":"2022-05-05","close":124.47},{"date":"2022-05-06","close":124.93},{"date":"2022-05-09","close":124.74},{"date":"2022-05-10","close":123.8},{"date":"2022-05-11","close":123.29},{"date":"2022-05-12","close":122.15},{"date":"2022-05-13","close":125.07},{"date":"2022-05-16","close":124.55},{"date":"2022-05-17","close":127.42},{"date":"2022-05-18","close":122.77},{"date":"2022-05-19","close":122.8},{"date":"2022-05-20","close":118.32},{"date":"2022-05-23","close":118.7},{"date":"2022-05-24","close":114.02},{"date":"2022-05-25","close":116.35},{"date":"2022-05-26","close":119.15},{"date":"2022-05-27","close":121.33},{"date":"2022-05-31","close":120.65},{"date":"2022-06-01","close":119.85},{"date":"2022-06-02","close":123.33},{"date":"2022-06-03","close":121.95},{"date":"2022-06-06","close":122.84},{"date":"2022-06-07","close":124.61},{"date":"2022-06-08","close":121.96},{"date":"2022-06-09","close":121.81},{"date":"2022-06-10","close":119.27},{"date":"2022-06-13","close":112.87},{"date":"2022-06-14","close":114.04},{"date":"2022-06-15","close":116.41},{"date":"2022-06-16","close":107.06},{"date":"2022-06-17","close":107.69},{"date":"2022-06-21","close":109.3},{"date":"2022-06-22","close":108.16},{"date":"2022-06-23","close":107.28},{"date":"2022-06-24","close":111.06},{"date":"2022-06-27","close":113.78},{"date":"2022-06-28","close":111.35},{"date":"2022-06-29","close":110.4},{"date":"2022-06-30","close":112.09},{"date":"2022-07-01","close":111.76},{"date":"2022-07-05","close":109.25},{"date":"2022-07-06","close":108.91},{"date":"2022-07-07","close":110.68},{"date":"2022-07-08","close":111.91},{"date":"2022-07-11","close":111.08},{"date":"2022-07-12","close":112.11},{"date":"2022-07-13","close":113.07},{"date":"2022-07-14","close":112.64},{"date":"2022-07-15","close":113.67},{"date":"2022-07-18","close":112.94},{"date":"2022-07-19","close":117.14},{"date":"2022-07-20","close":118.53},{"date":"2022-07-21","close":120.47},{"date":"2022-07-22","close":119.61},{"date":"2022-07-25","close":120.17},{"date":"2022-07-26","close":120.18},{"date":"2022-07-27","close":123.12},{"date":"2022-07-28","close":125.24},{"date":"2022-07-29","close":128.17},{"date":"2022-08-01","close":128.02},{"date":"2022-08-02","close":125.68},{"date":"2022-08-03","close":126.9},{"date":"2022-08-04","close":119.11},{"date":"2022-08-05","close":115.77},{"date":"2022-08-08","close":113.39},{"date":"2022-08-09","close":107.7},{"date":"2022-08-10","close":111.42},{"date":"2022-08-11","close":111.49},{"date":"2022-08-12","close":114.39},{"date":"2022-08-15","close":114.65},{"date":"2022-08-16","close":114.67},{"date":"2022-08-17","close":112.79},{"date":"2022-08-18","close":115.09},{"date":"2022-08-19","close":112.71},{"date":"2022-08-22","close":109.66},{"date":"2022-08-23","close":109.64},{"date":"2022-08-24","close":108.36},{"date":"2022-08-25","close":111.38},{"date":"2022-08-26","close":107.19},{"date":"2022-08-29","close":106.91},{"date":"2022-08-30","close":105.48},{"date":"2022-08-31","close":104.81},{"date":"2022-09-01","close":103.26},{"date":"2022-09-02","close":102.7},{"date":"2022-09-06","close":100.54},{"date":"2022-09-07","close":101.22},{"date":"2022-09-08","close":102.52},{"date":"2022-09-09","close":104.25},{"date":"2022-09-12","close":105.27},{"date":"2022-09-13","close":100.7},{"date":"2022-09-14","close":99.12},{"date":"2022-09-15","close":99.81},{"date":"2022-09-16","close":96.11},{"date":"2022-09-19","close":97.4},{"date":"2022-09-20","close":96.48},{"date":"2022-09-21","close":95.93},{"date":"2022-09-22","close":94.44},{"date":"2022-09-23","close":93.28},{"date":"2022-09-26","close":92.23},{"date":"2022-09-27","close":92.72},{"date":"2022-09-28","close":94.25},{"date":"2022-09-29","close":93.03},{"date":"2022-09-30","close":92.19},{"date":"2022-10-03","close":95.13},{"date":"2022-10-04","close":98.54},{"date":"2022-10-05","close":98.2},{"date":"2022-10-06","close":97.53},{"date":"2022-10-07","close":95.54},{"date":"2022-10-10","close":94.46},{"date":"2022-10-11","close":92.41},{"date":"2022-10-12","close":91.63},{"date":"2022-10-13","close":95.8},{"date":"2022-10-14","close":93.25},{"date":"2022-10-17","close":95.48},{"date":"2022-10-18","close":96.42},{"date":"2022-10-19","close":95.8},{"date":"2022-10-20","close":95.53},{"date":"2022-10-21","close":98.75},{"date":"2022-10-24","close":98.61},{"date":"2022-10-25","close":100.07},{"date":"2022-10-26","close":99.39},{"date":"2022-10-27","close":99.7},{"date":"2022-10-28","close":102.31},{"date":"2022-10-31","close":101.26},{"date":"2022-11-01","close":102.77},{"date":"2022-11-02","close":100.29},{"date":"2022-11-03","close":101.2},{"date":"2022-11-04","close":104.2},{"date":"2022-11-07","close":104.29},{"date":"2022-11-08","close":106.25},{"date":"2022-11-09","close":103.26},{"date":"2022-11-10","close":108.98},{"date":"2022-11-11","close":110.7},{"date":"2022-11-14","close":109.85},{"date":"2022-11-15","close":111.31},{"date":"2022-11-16","close":109.38},{"date":"2022-11-17","close":107.1},{"date":"2022-11-18","close":108.07},{"date":"2022-11-21","close":108.68},{"date":"2022-11-22","close":109.38},{"date":"2022-11-23","close":110.19},{"date":"2022-11-25","close":110.07},{"date":"2022-11-28","close":105.89},{"date":"2022-11-29","close":106.23},{"date":"2022-11-30","close":108.74},{"date":"2022-12-01","close":108.6},{"date":"2022-12-02","close":106.71},{"date":"2022-12-05","close":106.06},{"date":"2022-12-06","close":105.82},{"date":"2022-12-07","close":105.64},{"date":"2022-12-08","close":107.0},{"date":"2022-12-09","close":106.74},{"date":"2022-12-12","close":108.68},{"date":"2022-12-13","close":109.79},{"date":"2022-12-14","close":109.28},{"date":"2022-12-15","close":106.19},{"date":"2022-12-16","close":105.12},{"date":"2022-12-19","close":101.9},{"date":"2022-12-20","close":103.25},{"date":"2022-12-21","close":105.27},{"date":"2022-12-22","close":103.34},{"date":"2022-12-23","close":103.93},{"date":"2022-12-27","close":104.1},{"date":"2022-12-28","close":101.56},{"date":"2022-12-29","close":105.47},{"date":"2022-12-30","close":104.57},{"date":"2023-01-03","close":106.14},{"date":"2023-01-04","close":107.04},{"date":"2023-01-05","close":105.72},{"date":"2023-01-06","close":110.08},{"date":"2023-01-09","close":110.14},{"date":"2023-01-10","close":111.21},{"date":"2023-01-11","close":111.69},{"date":"2023-01-12","close":112.15},{"date":"2023-01-13","close":113.86},{"date":"2023-01-17","close":113.95},{"date":"2023-01-18","close":113.8},{"date":"2023-01-19","close":113.32},{"date":"2023-01-20","close":114.9},{"date":"2023-01-23","close":116.78},{"date":"2023-01-24","close":115.85},{"date":"2023-01-25","close":116.5},{"date":"2023-01-26","close":117.4},{"date":"2023-01-27","close":117.31},{"date":"2023-01-30","close":115.59},{"date":"2023-01-31","close":117.49},{"date":"2023-02-01","close":120.3},{"date":"2023-02-02","close":132.53},{"date":"2023-02-03","close":132.51},{"date":"2023-02-06","close":129.66},{"date":"2023-02-07","close":131.28},{"date":"2023-02-08","close":128.59},{"date":"2023-02-09","close":128.33},{"date":"2023-02-10","close":126.65},{"date":"2023-02-13","close":128.05},{"date":"2023-02-14","close":126.17},{"date":"2023-02-15","close":124.36},{"date":"2023-02-16","close":123.66},{"date":"2023-02-17","close":123.28},{"date":"2023-02-21","close":120.2},{"date":"2023-02-22","close":119.6},{"date":"2023-02-23","close":119.39},{"date":"2023-02-24","close":117.34},{"date":"2023-02-27","close":117.57},{"date":"2023-02-28","close":117.99},{"date":"2023-03-01","close":119.07},{"date":"2023-03-02","close":120.18},{"date":"2023-03-03","close":120.21},{"date":"2023-03-06","close":118.44},{"date":"2023-03-07","close":117.26},{"date":"2023-03-08","close":118.99},{"date":"2023-03-09","close":117.01},{"date":"2023-03-10","close":116.03},{"date":"2023-03-13","close":115.0},{"date":"2023-03-14","close":117.1},{"date":"2023-03-15","close":114.93},{"date":"2023-03-16","close":117.41},{"date":"2023-03-17","close":116.6},{"date":"2023-03-20","close":117.63},{"date":"2023-03-21","close":118.63},{"date":"2023-03-22","close":116.94},{"date":"2023-03-23","close":117.71},{"date":"2023-03-24","close":118.05},{"date":"2023-03-27","close":118.8},{"date":"2023-03-28","close":118.74},{"date":"2023-03-29","close":120.68},{"date":"2023-03-30","close":122.5},{"date":"2023-03-31","close":124.87},{"date":"2023-04-03","close":124.18},{"date":"2023-04-04","close":120.4},{"date":"2023-04-05","close":119.7},{"date":"2023-04-06","close":115.72},{"date":"2023-04-10","close":118.0},{"date":"2023-04-11","close":118.74},{"date":"2023-04-12","close":118.39},{"date":"2023-04-13","close":119.24},{"date":"2023-04-14","close":119.16},{"date":"2023-04-17","close":119.03},{"date":"2023-04-18","close":117.79},{"date":"2023-04-19","close":113.86},{"date":"2023-04-20","close":112.88},{"date":"2023-04-21","close":111.98},{"date":"2023-04-24","close":112.93},{"date":"2023-04-25","close":111.35},{"date":"2023-04-26","close":111.62},{"date":"2023-04-27","close":112.31},{"date":"2023-04-28","close":114.43},{"date":"2023-05-01","close":115.27},{"date":"2023-05-02","close":114.73},{"date":"2023-05-03","close":115.89},{"date":"2023-05-04","close":119.17},{"date":"2023-05-05","close":119.64},{"date":"2023-05-08","close":117.88},{"date":"2023-05-09","close":117.76},{"date":"2023-05-10","close":118.83},{"date":"2023-05-11","close":118.7},{"date":"2023-05-12","close":119.14},{"date":"2023-05-15","close":119.53},{"date":"2023-05-16","close":119.15},{"date":"2023-05-17","close":121.74},{"date":"2023-05-18","close":123.91},{"date":"2023-05-19","close":123.22},{"date":"2023-05-22","close":123.58},{"date":"2023-05-23","close":122.72},{"date":"2023-05-24","close":120.71},{"date":"2023-05-25","close":125.98},{"date":"2023-05-26","close":128.54},{"date":"2023-05-30","close":127.83},{"date":"2023-05-31","close":126.64},{"date":"2023-06-01","close":126.12},{"date":"2023-06-02","close":128.79},{"date":"2023-06-05","close":126.78},{"date":"2023-06-06","close":130.74},{"date":"2023-06-07","close":133.85},{"date":"2023-06-08","close":134.08},{"date":"2023-06-09","close":134.16},{"date":"2023-06-12","close":135.45},{"date":"2023-06-13","close":137.45},{"date":"2023-06-14","close":137.93},{"date":"2023-06-15","close":139.23},{"date":"2023-06-16","close":138.45},{"date":"2023-06-20","close":138.11},{"date":"2023-06-21","close":137.07},{"date":"2023-06-22","close":137.24},{"date":"2023-06-23","close":135.08},{"date":"2023-06-26","close":135.11},{"date":"2023-06-27","close":137.06},{"date":"2023-06-28","close":137.3},{"date":"2023-06-29","close":141.53},{"date":"2023-06-30","close":143.23},{"date":"2023-07-03","close":143.95},{"date":"2023-07-05","close":143.04},{"date":"2023-07-06","close":142.06},{"date":"2023-07-07","close":143.78},{"date":"2023-07-10","close":144.28},{"date":"2023-07-11","close":145.34},{"date":"2023-07-12","close":145.44},{"date":"2023-07-13","close":146.05},{"date":"2023-07-14","close":142.83},{"date":"2023-07-17","close":143.32},{"date":"2023-07-18","close":145.13},{"date":"2023-07-19","close":143.7},{"date":"2023-07-20","close":141.52},{"date":"2023-07-21","close":139.44},{"date":"2023-07-24","close":138.97},{"date":"2023-07-25","close":140.67},{"date":"2023-07-26","close":140.42},{"date":"2023-07-27","close":140.9},{"date":"2023-07-28","close":140.53},{"date":"2023-07-31","close":142.54},{"date":"2023-08-01","close":142.69},{"date":"2023-08-02","close":141.33},{"date":"2023-08-03","close":127.72},{"date":"2023-08-04","close":125.99},{"date":"2023-08-07","close":126.43},{"date":"2023-08-08","close":127.51},{"date":"2023-08-09","close":126.66},{"date":"2023-08-10","close":126.28},{"date":"2023-08-11","close":128.03},{"date":"2023-08-14","close":129.2},{"date":"2023-08-15","close":128.37},{"date":"2023-08-16","close":128.77},{"date":"2023-08-17","close":129.35},{"date":"2023-08-18","close":128.78},{"date":"2023-08-21","close":128.61},{"date":"2023-08-22","close":129.26},{"date":"2023-08-23","close":130.6},{"date":"2023-08-24","close":129.18},{"date":"2023-08-25","close":130.41},{"date":"2023-08-28","close":131.58},{"date":"2023-08-29","close":132.96},{"date":"2023-08-30","close":132.73},{"date":"2023-08-31","close":133.43},{"date":"2023-09-01","close":133.88},{"date":"2023-09-05","close":129.87},{"date":"2023-09-06","close":129.89},{"date":"2023-09-07","close":126.99},{"date":"2023-09-08","close":126.36},{"date":"2023-09-11","close":126.64},{"date":"2023-09-12","close":126.13},{"date":"2023-09-13","close":125.52},{"date":"2023-09-14","close":127.96},{"date":"2023-09-15","close":127.2},{"date":"2023-09-18","close":127.26},{"date":"2023-09-19","close":127.54},{"date":"2023-09-20","close":127.9},{"date":"2023-09-21","close":126.84},{"date":"2023-09-22","close":126.84},{"date":"2023-09-25","close":127.69},{"date":"2023-09-26","close":124.46},{"date":"2023-09-27","close":126.24},{"date":"2023-09-28","close":128.97},{"date":"2023-09-29","close":125.24},{"date":"2023-10-02","close":125.27},{"date":"2023-10-03","close":122.76},{"date":"2023-10-04","close":122.76},{"date":"2023-10-05","close":120.12},{"date":"2023-10-06","close":120.04},{"date":"2023-10-09","close":119.91},{"date":"2023-10-10","close":119.82},{"date":"2023-10-11","close":119.01},{"date":"2023-10-12","close":115.54},{"date":"2023-10-13","close":114.62},{"date":"2023-10-16","close":116.22},{"date":"2023-10-17","close":116.85},{"date":"2023-10-18","close":114.46},{"date":"2023-10-19","close":112.64},{"date":"2023-10-20","close":113.45},{"date":"2023-10-23","close":112.36},{"date":"2023-10-24","close":112.12},{"date":"2023-10-25","close":109.86},{"date":"2023-10-26","close":112.3},{"date":"2023-10-27","close":111.8},{"date":"2023-10-30","close":112.52},{"date":"2023-10-31","close":113.41},{"date":"2023-11-01","close":113.7},{"date":"2023-11-02","close":119.96},{"date":"2023-11-03","close":120.95},{"date":"2023-11-06","close":120.26},{"date":"2023-11-07","close":119.0},{"date":"2023-11-08","close":118.55},{"date":"2023-11-09","close":116.99},{"date":"2023-11-10","close":120.54},{"date":"2023-11-13","close":119.18},{"date":"2023-11-14","close":124.99},{"date":"2023-11-15","close":124.97},{"date":"2023-11-16","close":123.97},{"date":"2023-11-17","close":123.49},{"date":"2023-11-20","close":123.38},{"date":"2023-11-21","close":120.58},{"date":"2023-11-22","close":120.02},{"date":"2023-11-24","close":119.92},{"date":"2023-11-27","close":119.44},{"date":"2023-11-28","close":119.15},{"date":"2023-11-29","close":119.58},{"date":"2023-11-30","close":118.56},{"date":"2023-12-01","close":119.64},{"date":"2023-12-04","close":119.58},{"date":"2023-12-05","close":118.4},{"date":"2023-12-06","close":117.09},{"date":"2023-12-07","close":118.01},{"date":"2023-12-08","close":119.78},{"date":"2023-12-11","close":122.0},{"date":"2023-12-12","close":121.01},{"date":"2023-12-13","close":120.88},{"date":"2023-12-14","close":123.66},{"date":"2023-12-15","close":123.49},{"date":"2023-12-18","close":123.39},{"date":"2023-12-19","close":124.17},{"date":"2023-12-20","close":123.01},{"date":"2023-12-21","close":124.04},{"date":"2023-12-22","close":123.43},{"date":"2023-12-26","close":123.88},{"date":"2023-12-27","close":122.68},{"date":"2023-12-28","close":123.41},{"date":"2023-12-29","close":122.25},{"date":"2024-01-02","close":119.89},{"date":"2024-01-03","close":117.99},{"date":"2024-01-04","close":117.45},{"date":"2024-01-05","close":116.9},{"date":"2024-01-08","close":117.18},{"date":"2024-01-09","close":115.38},{"date":"2024-01-10","close":115.61},{"date":"2024-01-11","close":116.2},{"date":"2024-01-12","close":115.5},{"date":"2024-01-16","close":115.45},{"date":"2024-01-17","close":114.15},{"date":"2024-01-18","close":116.55},{"date":"2024-01-19","close":116.83},{"date":"2024-01-22","close":116.95},{"date":"2024-01-23","close":116.43},{"date":"2024-01-24","close":115.0},{"date":"2024-01-25","close":115.22},{"date":"2024-01-26","close":114.25},{"date":"2024-01-29","close":113.68},{"date":"2024-01-30","close":113.65},{"date":"2024-01-31","close":111.15},{"date":"2024-02-01","close":111.46},{"date":"2024-02-02","close":111.31},{"date":"2024-02-05","close":109.94},{"date":"2024-02-06","close":109.7},{"date":"2024-02-07","close":108.98},{"date":"2024-02-08","close":113.4},{"date":"2024-02-09","close":111.31},{"date":"2024-02-12","close":113.24},{"date":"2024-02-13","close":109.85},{"date":"2024-02-14","close":112.19},{"date":"2024-02-15","close":113.76},{"date":"2024-02-16","close":113.8},{"date":"2024-02-20","close":114.87},{"date":"2024-02-21","close":115.09},{"date":"2024-02-22","close":116.08},{"date":"2024-02-23","close":116.84},{"date":"2024-02-26","close":116.37},{"date":"2024-02-27","close":116.13},{"date":"2024-02-28","close":116.82},{"date":"2024-02-29","close":117.5},{"date":"2024-03-01","close":120.19},{"date":"2024-03-04","close":120.61},{"date":"2024-03-05","close":118.86},{"date":"2024-03-06","close":120.58},{"date":"2024-03-07","close":120.36},{"date":"2024-03-08","close":120.03},{"date":"2024-03-11","close":120.87},{"date":"2024-03-12","close":123.08},{"date":"2024-03-13","close":123.21},{"date":"2024-03-14","close":121.85},{"date":"2024-03-15","close":120.36},{"date":"2024-03-18","close":117.58},{"date":"2024-03-19","close":118.17},{"date":"2024-03-20","close":118.83},{"date":"2024-03-21","close":122.22},{"date":"2024-03-22","close":122.2},{"date":"2024-03-25","close":125.43},{"date":"2024-03-26","close":126.09},{"date":"2024-03-27","close":130.11},{"date":"2024-03-28","close":129.46},{"date":"2024-04-01","close":129.03},{"date":"2024-04-02","close":127.38},{"date":"2024-04-03","close":129.2},{"date":"2024-04-04","close":126.92},{"date":"2024-04-05","close":127.44},{"date":"2024-04-08","close":127.51},{"date":"2024-04-09","close":129.02},{"date":"2024-04-10","close":126.28},{"date":"2024-04-11","close":127.73},{"date":"2024-04-12","close":124.25},{"date":"2024-04-15","close":123.4},{"date":"2024-04-16","close":123.42},{"date":"2024-04-17","close":121.96},{"date":"2024-04-18","close":122.04},{"date":"2024-04-19","close":121.71},{"date":"2024-04-22","close":123.28},{"date":"2024-04-23","close":125.02},{"date":"2024-04-24","close":127.58},{"date":"2024-04-25","close":127.81},{"date":"2024-04-26","close":128.58},{"date":"2024-04-29","close":128.78},{"date":"2024-04-30","close":127.67},{"date":"2024-05-01","close":124.85},{"date":"2024-05-02","close":122.71},{"date":"2024-05-03","close":124.89},{"date":"2024-05-06","close":127.14},{"date":"2024-05-07","close":127.02},{"date":"2024-05-08","close":127.49},{"date":"2024-05-09","close":125.59},{"date":"2024-05-10","close":126.43},{"date":"2024-05-13","close":128.64},{"date":"2024-05-14","close":129.01},{"date":"2024-05-15","close":129.98},{"date":"2024-05-16","close":129.77},{"date":"2024-05-17","close":131.53},{"date":"2024-05-20","close":132.98},{"date":"2024-05-21","close":132.01},{"date":"2024-05-22","close":133.63},{"date":"2024-05-23","close":130.44},{"date":"2024-05-24","close":131.52},{"date":"2024-05-28","close":130.22},{"date":"2024-05-29","close":128.55},{"date":"2024-05-30","close":130.55},{"date":"2024-05-31","close":131.31},{"date":"2024-06-03","close":132.49},{"date":"2024-06-04","close":129.78},{"date":"2024-06-05","close":132.67},{"date":"2024-06-06","close":131.92},{"date":"2024-06-07","close":131.69},{"date":"2024-06-10","close":132.83},{"date":"2024-06-11","close":132.49},{"date":"2024-06-12","close":133.47},{"date":"2024-06-13","close":132.28},{"date":"2024-06-14","close":128.84},{"date":"2024-06-17","close":130.06},{"date":"2024-06-18","close":125.79},{"date":"2024-06-20","close":126.45},{"date":"2024-06-21","close":126.77},{"date":"2024-06-24","close":125.59},{"date":"2024-06-25","close":123.05},{"date":"2024-06-26","close":122.1},{"date":"2024-06-27","close":120.46},{"date":"2024-06-28","close":120.76},{"date":"2024-07-01","close":119.27},{"date":"2024-07-02","close":119.39},{"date":"2024-07-03","close":119.58},{"date":"2024-07-05","close":117.43},{"date":"2024-07-08","close":118.77},{"date":"2024-07-09","close":117.29},{"date":"2024-07-10","close":120.43},{"date":"2024-07-11","close":122.03},{"date":"2024-07-12","close":123.09},{"date":"2024-07-15","close":122.59},{"date":"2024-07-16","close":126.67},{"date":"2024-07-17","close":125.98},{"date":"2024-07-18","close":123.7},{"date":"2024-07-19","close":122.07},{"date":"2024-07-22","close":125.3},{"date":"2024-07-23","close":121.69},{"date":"2024-07-24","close":120.47},{"date":"2024-07-25","close":120.22},{"date":"2024-07-26","close":122.65},{"date":"2024-07-29","close":124.08},{"date":"2024-07-30","close":123.54},{"date":"2024-07-31","close":123.69},{"date":"2024-08-01","close":128.94},{"date":"2024-08-02","close":125.76},{"date":"2024-08-05","close":124.88},{"date":"2024-08-06","close":124.71},{"date":"2024-08-07","close":122.86},{"date":"2024-08-08","close":127.58},{"date":"2024-08-09","close":126.98},{"date":"2024-08-12","close":125.96},{"date":"2024-08-13","close":127.46},{"date":"2024-08-14","close":126.38},{"date":"2024-08-15","close":129.85},{"date":"2024-08-16","close":129.28},{"date":"2024-08-19","close":131.18},{"date":"2024-08-20","close":128.98},{"date":"2024-08-21","close":131.84},{"date":"2024-08-22","close":130.62},{"date":"2024-08-23","close":133.18},{"date":"2024-08-26","close":133.48},{"date":"2024-08-27","close":133.79},{"date":"2024-08-28","close":133.61},{"date":"2024-08-29","close":135.1},{"date":"2024-08-30","close":135.08},{"date":"2024-09-03","close":128.87},{"date":"2024-09-04","close":128.99},{"date":"2024-09-05","close":129.02},{"date":"2024-09-06","close":126.47},{"date":"2024-09-09","close":125.94},{"date":"2024-09-10","close":124.96},{"date":"2024-09-11","close":124.34},{"date":"2024-09-12","close":122.86},{"date":"2024-09-13","close":124.35},{"date":"2024-09-16","close":127.53},{"date":"2024-09-17","close":129.61},{"date":"2024-09-18","close":129.57},{"date":"2024-09-19","close":133.9},{"date":"2024-09-20","close":131.64},{"date":"2024-09-23","close":132.08},{"date":"2024-09-24","close":132.62},{"date":"2024-09-25","close":130.88},{"date":"2024-09-26","close":134.48},{"date":"2024-09-27","close":133.92},{"date":"2024-09-30","close":132.83},{"date":"2024-10-01","close":131.78},{"date":"2024-10-02","close":130.98},{"date":"2024-10-03","close":129.34},{"date":"2024-10-04","close":130.95},{"date":"2024-10-07","close":131.11},{"date":"2024-10-08","close":132.94},{"date":"2024-10-09","close":133.6},{"date":"2024-10-10","close":132.57},{"date":"2024-10-11","close":133.57},{"date":"2024-10-14","close":134.83},{"date":"2024-10-15","close":134.3},{"date":"2024-10-16","close":136.41},{"date":"2024-10-17","close":137.14},{"date":"2024-10-18","close":135.55},{"date":"2024-10-21","close":134.08},{"date":"2024-10-22","close":133.51},{"date":"2024-10-23","close":132.36},{"date":"2024-10-24","close":133.91},{"date":"2024-10-25","close":132.39},{"date":"2024-10-28","close":133.82},{"date":"2024-10-29","close":134.55},{"date":"2024-10-30","close":135.8},{"date":"2024-10-31","close":118.67},{"date":"2024-11-01","close":121.03},{"date":"2024-11-04","close":119.13},{"date":"2024-11-05","close":118.84},{"date":"2024-11-06","close":122.9},{"date":"2024-11-07","close":121.39},{"date":"2024-11-08","close":120.2},{"date":"2024-11-11","close":120.03},{"date":"2024-11-12","close":116.22},{"date":"2024-11-13","close":114.48},{"date":"2024-11-14","close":115.2},{"date":"2024-11-15","close":115.18},{"date":"2024-11-18","close":114.9},{"date":"2024-11-19","close":113.72},{"date":"2024-11-20","close":114.13},{"date":"2024-11-21","close":116.95},{"date":"2024-11-22","close":119.26},{"date":"2024-11-25","close":121.68},{"date":"2024-11-26","close":120.87},{"date":"2024-11-27","close":119.39},{"date":"2024-11-29","close":120.16},{"date":"2024-12-02","close":122.6},{"date":"2024-12-03","close":121.28},{"date":"2024-12-04","close":120.57},{"date":"2024-12-05","close":119.36},{"date":"2024-12-06","close":120.49},{"date":"2024-12-09","close":122.44},{"date":"2024-12-10","close":120.2},{"date":"2024-12-11","close":123.07},{"date":"2024-12-12","close":122.02},{"date":"2024-12-13","close":120.3},{"date":"2024-12-16","close":119.29},{"date":"2024-12-17","close":117.92},{"date":"2024-12-18","close":115.8},{"date":"2024-12-19","close":115.42},{"date":"2024-12-20","close":114.75},{"date":"2024-12-23","close":114.94},{"date":"2024-12-24","close":115.47},{"date":"2024-12-26","close":115.03},{"date":"2024-12-27","close":113.97},{"date":"2024-12-30","close":112.44},{"date":"2024-12-31","close":113.12},{"date":"2025-01-02","close":111.38},{"date":"2025-01-03","close":113.14},{"date":"2025-01-06","close":112.12},{"date":"2025-01-07","close":113.46},{"date":"2025-01-08","close":112.09},{"date":"2025-01-10","close":111.95},{"date":"2025-01-13","close":110.94},{"date":"2025-01-14","close":112.89},{"date":"2025-01-15","close":114.23},{"date":"2025-01-16","close":114.97},{"date":"2025-01-17","close":116.65},{"date":"2025-01-21","close":119.26},{"date":"2025-01-22","close":119.16},{"date":"2025-01-23","close":119.3},{"date":"2025-01-24","close":119.2},{"date":"2025-01-27","close":116.18},{"date":"2025-01-28","close":117.25},{"date":"2025-01-29","close":117.64},{"date":"2025-01-30","close":117.0},{"date":"2025-01-31","close":116.55},{"date":"2025-02-03","close":113.5},{"date":"2025-02-04","close":113.8},{"date":"2025-02-05","close":114.91},{"date":"2025-02-06","close":109.72},{"date":"2025-02-07","close":106.98},{"date":"2025-02-10","close":107.8},{"date":"2025-02-11","close":107.61},{"date":"2025-02-12","close":106.82},{"date":"2025-02-13","close":108.22},{"date":"2025-02-14","close":109.12},{"date":"2025-02-18","close":110.88},{"date":"2025-02-19","close":111.88},{"date":"2025-02-20","close":112.19},{"date":"2025-02-21","close":111.35},{"date":"2025-02-24","close":111.75},{"date":"2025-02-25","close":110.15},{"date":"2025-02-26","close":109.89},{"date":"2025-02-27","close":108.27},{"date":"2025-02-28","close":108.07},{"date":"2025-03-03","close":105.63},{"date":"2025-03-04","close":104.37},{"date":"2025-03-05","close":105.93},{"date":"2025-03-06","close":105.88},{"date":"2025-03-07","close":109.34},{"date":"2025-03-10","close":107.52},{"date":"2025-03-11","close":104.62},{"date":"2025-03-12","close":102.59},{"date":"2025-03-13","close":101.93},{"date":"2025-03-14","close":104.72},{"date":"2025-03-17","close":105.63},{"date":"2025-03-18","close":107.43},{"date":"2025-03-19","close":108.94},{"date":"2025-03-20","close":105.94},{"date":"2025-03-21","close":104.4},{"date":"2025-03-24","close":108.35},{"date":"2025-03-25","close":107.1},{"date":"2025-03-26","close":106.94},{"date":"2025-03-27","close":105.36},{"date":"2025-03-28","close":103.71},{"date":"2025-03-31","close":103.83},{"date":"2025-04-01","close":103.22},{"date":"2025-04-02","close":105.16},{"date":"2025-04-03","close":96.11},{"date":"2025-04-04","close":92.34},{"date":"2025-04-07","close":90.32},{"date":"2025-04-08","close":92.08},{"date":"2025-04-09","close":101.01},{"date":"2025-04-10","close":96.68},{"date":"2025-04-11","close":97.81},{"date":"2025-04-14","close":100.0},{"date":"2025-04-15","close":100.6},{"date":"2025-04-16","close":100.49},{"date":"2025-04-17","close":102.19},{"date":"2025-04-21","close":102.21},{"date":"2025-04-22","close":104.76},{"date":"2025-04-23","close":107.78},{"date":"2025-04-24","close":112.08},{"date":"2025-04-25","close":111.72},{"date":"2025-04-28","close":112.97},{"date":"2025-04-29","close":111.38},{"date":"2025-04-30","close":111.36},{"date":"2025-05-01","close":113.07},{"date":"2025-05-02","close":115.15},{"date":"2025-05-05","close":116.57},{"date":"2025-05-06","close":115.09},{"date":"2025-05-07","close":115.46},{"date":"2025-05-08","close":118.34},{"date":"2025-05-09","close":117.93},{"date":"2025-05-12","close":121.75},{"date":"2025-05-13","close":121.22},{"date":"2025-05-14","close":120.11},{"date":"2025-05-15","close":120.59},{"date":"2025-05-16","close":121.93},{"date":"2025-05-19","close":120.93},{"date":"2025-05-20","close":120.64},{"date":"2025-05-21","close":118.69},{"date":"2025-05-22","close":119.15},{"date":"2025-05-23","close":117.13},{"date":"2025-05-27","close":119.91},{"date":"2025-05-28","close":118.52},{"date":"2025-05-29","close":119.27},{"date":"2025-05-30","close":118.38},{"date":"2025-06-02","close":117.51},{"date":"2025-06-03","close":120.31},{"date":"2025-06-04","close":120.06},{"date":"2025-06-05","close":120.76},{"date":"2025-06-06","close":121.93},{"date":"2025-06-09","close":123.28},{"date":"2025-06-10","close":125.08},{"date":"2025-06-11","close":124.41},{"date":"2025-06-12","close":123.5},{"date":"2025-06-13","close":122.03},{"date":"2025-06-16","close":124.83},{"date":"2025-06-17","close":124.14},{"date":"2025-06-18","close":123.49},{"date":"2025-06-20","close":123.69},{"date":"2025-06-23","close":125.96},{"date":"2025-06-24","close":126.55},{"date":"2025-06-25","close":127.0},{"date":"2025-06-26","close":128.28},{"date":"2025-06-27","close":127.26},{"date":"2025-06-30","close":127.43},{"date":"2025-07-01","close":129.76},{"date":"2025-07-02","close":131.94},{"date":"2025-07-03","close":132.17},{"date":"2025-07-07","close":130.21},{"date":"2025-07-08","close":132.0},{"date":"2025-07-09","close":132.57},{"date":"2025-07-10","close":133.24},{"date":"2025-07-11","close":132.16},{"date":"2025-07-14","close":131.93},{"date":"2025-07-15","close":130.5},{"date":"2025-07-16","close":130.5},{"date":"2025-07-17","close":130.73},{"date":"2025-07-18","close":130.47},{"date":"2025-07-21","close":130.37},{"date":"2025-07-22","close":130.46},{"date":"2025-07-23","close":130.33},{"date":"2025-07-24","close":127.15},{"date":"2025-07-25","close":127.81},{"date":"2025-07-28","close":128.71},{"date":"2025-07-29","close":130.03},{"date":"2025-07-30","close":129.78},{"date":"2025-07-31","close":116.0},{"date":"2025-08-01","close":114.66},{"date":"2025-08-04","close":116.11},{"date":"2025-08-05","close":117.67},{"date":"2025-08-06","close":116.21},{"date":"2025-08-07","close":118.52},{"date":"2025-08-08","close":120.89},{"date":"2025-08-11","close":119.95},{"date":"2025-08-12","close":123.4},{"date":"2025-08-13","close":127.4},{"date":"2025-08-14","close":125.86},{"date":"2025-08-15","close":123.71},{"date":"2025-08-18","close":123.49},{"date":"2025-08-19","close":125.27},{"date":"2025-08-20","close":124.93},{"date":"2025-08-21","close":124.22},{"date":"2025-08-22","close":130.07},{"date":"2025-08-25","close":128.99},{"date":"2025-08-26","close":127.01},{"date":"2025-08-27","close":127.78},{"date":"2025-08-28","close":126.82},{"date":"2025-08-29","close":126.33},{"date":"2025-09-02","close":123.58},{"date":"2025-09-03","close":124.33},{"date":"2025-09-04","close":126.7},{"date":"2025-09-05","close":127.64},{"date":"2025-09-08","close":126.1},{"date":"2025-09-09","close":126.22},{"date":"2025-09-10","close":127.06},{"date":"2025-09-11","close":129.26},{"date":"2025-09-12","close":128.34},{"date":"2025-09-15","close":127.53},{"date":"2025-09-16","close":127.0},{"date":"2025-09-17","close":119.08},{"date":"2025-09-18","close":122.84},{"date":"2025-09-19","close":121.72},{"date":"2025-09-22","close":121.94},{"date":"2025-09-23","close":121.04},{"date":"2025-09-24","close":120.93},{"date":"2025-09-25","close":118.84},{"date":"2025-09-26","close":120.92},{"date":"2025-09-29","close":120.58},{"date":"2025-09-30","close":121.0},{"date":"2025-10-01","close":121.69},{"date":"2025-10-02","close":122.45},{"date":"2025-10-03","close":121.59},{"date":"2025-10-06","close":122.89},{"date":"2025-10-07","close":119.57},{"date":"2025-10-08","close":120.48},{"date":"2025-10-09","close":117.81},{"date":"2025-10-10","close":113.5},{"date":"2025-10-13","close":113.65},{"date":"2025-10-14","close":115.85},{"date":"2025-10-15","close":117.48},{"date":"2025-10-16","close":118.06},{"date":"2025-10-17","close":119.15},{"date":"2025-10-20","close":124.75},{"date":"2025-10-21","close":125.34},{"date":"2025-10-22","close":120.07},{"date":"2025-10-23","close":121.11},{"date":"2025-10-24","close":119.97},{"date":"2025-10-27","close":119.34},{"date":"2025-10-28","close":118.27},{"date":"2025-10-29","close":116.1},{"date":"2025-10-30","close":113.23},{"date":"2025-10-31","close":111.55},{"date":"2025-11-03","close":111.45},{"date":"2025-11-04","close":111.63},{"date":"2025-11-05","close":112.83},{"date":"2025-11-06","close":111.2},{"date":"2025-11-07","close":111.71},{"date":"2025-11-10","close":112.3},{"date":"2025-11-11","close":110.44},{"date":"2025-11-12","close":111.27},{"date":"2025-11-13","close":110.21},{"date":"2025-11-14","close":108.16},{"date":"2025-11-17","close":104.86},{"date":"2025-11-18","close":105.3},{"date":"2025-11-19","close":104.3},{"date":"2025-11-20","close":101.87},{"date":"2025-11-21","close":105.74},{"date":"2025-11-24","close":105.88},{"date":"2025-11-25","close":106.83},{"date":"2025-11-26","close":107.9},{"date":"2025-11-28","close":108.01},{"date":"2025-12-01","close":107.75},{"date":"2025-12-02","close":108.9},{"date":"2025-12-03","close":110.95},{"date":"2025-12-04","close":111.31},{"date":"2025-12-05","close":112.48},{"date":"2025-12-08","close":112.93},{"date":"2025-12-09","close":113.68},{"date":"2025-12-10","close":116.33},{"date":"2025-12-11","close":115.2},{"date":"2025-12-12","close":113.59},{"date":"2025-12-15","close":113.46},{"date":"2025-12-16","close":112.76},{"date":"2025-12-17","close":111.78},{"date":"2025-12-18","close":111.26},{"date":"2025-12-19","close":113.2},{"date":"2025-12-22","close":113.31},{"date":"2025-12-23","close":112.43},{"date":"2025-12-24","close":112.52},{"date":"2025-12-26","close":113.39},{"date":"2025-12-29","close":113.04},{"date":"2025-12-30","close":113.01},{"date":"2025-12-31","close":110.18},{"date":"2026-01-02","close":113.04},{"date":"2026-01-05","close":112.98},{"date":"2026-01-06","close":113.5},{"date":"2026-01-07","close":111.53},{"date":"2026-01-08","close":113.37},{"date":"2026-01-09","close":114.99},{"date":"2026-01-12","close":115.3},{"date":"2026-01-13","close":115.95},{"date":"2026-01-14","close":116.0},{"date":"2026-01-15","close":118.65},{"date":"2026-01-16","close":118.2},{"date":"2026-01-20","close":113.37},{"date":"2026-01-21","close":118.23},{"date":"2026-01-22","close":118.47},{"date":"2026-01-23","close":116.66},{"date":"2026-01-26","close":117.74},{"date":"2026-01-27","close":121.1},{"date":"2026-01-28","close":128.41},{"date":"2026-01-29","close":132.91},{"date":"2026-01-30","close":132.49},{"date":"2026-02-02","close":133.62},{"date":"2026-02-03","close":135.36},{"date":"2026-02-04","close":137.99},{"date":"2026-02-05","close":141.1},{"date":"2026-02-06","close":158.6},{"date":"2026-02-09","close":158.11},{"date":"2026-02-10","close":156.02},{"date":"2026-02-11","close":157.81},{"date":"2026-02-12","close":155.64},{"date":"2026-02-13","close":156.19},{"date":"2026-02-17","close":152.79},{"date":"2026-02-18","close":153.03},{"date":"2026-02-19","close":153.88},{"date":"2026-02-20","close":157.03},{"date":"2026-02-23","close":159.66},{"date":"2026-02-24","close":156.9},{"date":"2026-02-25","close":154.3},{"date":"2026-02-26","close":153.85},{"date":"2026-02-27","close":152.16},{"date":"2026-03-02","close":149.96},{"date":"2026-03-03","close":145.85},{"date":"2026-03-04","close":143.46},{"date":"2026-03-05","close":143.13},{"date":"2026-03-06","close":138.36},{"date":"2026-03-09","close":139.84},{"date":"2026-03-10","close":139.96},{"date":"2026-03-11","close":142.1},{"date":"2026-03-12","close":140.53},{"date":"2026-03-13","close":140.44},{"date":"2026-03-16","close":141.03},{"date":"2026-03-17","close":140.89},{"date":"2026-03-18","close":140.12},{"date":"2026-03-19","close":140.57},{"date":"2026-03-20","close":136.64},{"date":"2026-03-23","close":139.9},{"date":"2026-03-24","close":144.24},{"date":"2026-03-25","close":146.13},{"date":"2026-03-26","close":143.24},{"date":"2026-03-27","close":139.63},{"date":"2026-03-30","close":136.29},{"date":"2026-03-31","close":143.41},{"date":"2026-04-01","close":146.63},{"date":"2026-04-02","close":145.85},{"date":"2026-04-06","close":147.23},{"date":"2026-04-07","close":147.76},{"date":"2026-04-08","close":154.98},{"date":"2026-04-09","close":157.43},{"date":"2026-04-10","close":158.19},{"date":"2026-04-13","close":174.9},{"date":"2026-04-14","close":173.66},{"date":"2026-04-15","close":168.98},{"date":"2026-04-16","close":171.84},{"date":"2026-04-17","close":174.97},{"date":"2026-04-20","close":175.97},{"date":"2026-04-21","close":178.11},{"date":"2026-04-22","close":181.54},{"date":"2026-04-23","close":187.5},{"date":"2026-04-24","close":187.02},{"date":"2026-04-27","close":186.51},{"date":"2026-04-28","close":184.02},{"date":"2026-04-29","close":185.98},{"date":"2026-04-30","close":187.83},{"date":"2026-05-01","close":184.52},{"date":"2026-05-04","close":185.52},{"date":"2026-05-05","close":186.41},{"date":"2026-05-06","close":191.85},{"date":"2026-05-07","close":189.83},{"date":"2026-05-08","close":194.95},{"date":"2026-05-11","close":202.56},{"date":"2026-05-12","close":201.46},{"date":"2026-05-13","close":211.82},{"date":"2026-05-14","close":214.24},{"date":"2026-05-15","close":208.37},{"date":"2026-05-18","close":207.93},{"date":"2026-05-19","close":206.27},{"date":"2026-05-20","close":214.45},{"date":"2026-05-21","close":212.84},{"date":"2026-05-22","close":217.33},{"date":"2026-05-26","close":223.03},{"date":"2026-05-27","close":217.51},{"date":"2026-05-28","close":216.01},{"date":"2026-05-29","close":214.63},{"date":"2026-06-01","close":217.51},{"date":"2026-06-02","close":228.4},{"date":"2026-06-03","close":229.35},{"date":"2026-06-04","close":224.39},{"date":"2026-06-05","close":219.09},{"date":"2026-06-08","close":219.63},{"date":"2026-06-09","close":219.4},{"date":"2026-06-10","close":215.49},{"date":"2026-06-11","close":222.86},{"date":"2026-06-12","close":226.78},{"date":"2026-06-15","close":229.27},{"date":"2026-06-16","close":228.76},{"date":"2026-06-17","close":225.99},{"date":"2026-06-18","close":232.7},{"date":"2026-06-22","close":234.83},{"date":"2026-06-23","close":225.44},{"date":"2026-06-24","close":224.77},{"date":"2026-06-25","close":229.03},{"date":"2026-06-26","close":215.15},{"date":"2026-06-29","close":214.93},{"date":"2026-06-30","close":213.41},{"date":"2026-07-01","close":209.61},{"date":"2026-07-02","close":197.48},{"date":"2026-07-06","close":197.82},{"date":"2026-07-07","close":193.88},{"date":"2026-07-08","close":198.52},{"date":"2026-07-09","close":205.29},{"date":"2026-07-10","close":206.41},{"date":"2026-07-13","close":201.78},{"date":"2026-07-14","close":206.5},{"date":"2026-07-15","close":206.1},{"date":"2026-07-16","close":204.1},{"date":"2026-07-17","close":206.61},{"date":"2026-07-20","close":205.61},{"date":"2026-07-21","close":216.23},{"date":"2026-07-22","close":218.79},{"date":"2026-07-23","close":215.11},{"date":"2026-07-24","close":212.27},{"date":"2026-07-27","close":213.23},{"date":"2026-07-28","close":211.39},{"date":"2026-07-29","close":204.95},{"date":"2026-07-30","close":212.85},{"date":"2026-07-31","close":216.57},{"date":"2026-08-03","close":216.81},{"date":"2026-08-04","close":227.67},{"date":"2026-08-05","close":226.85},{"date":"2026-08-06","close":222.29},{"date":"2026-08-07","close":203.51},{"date":"2026-08-10","close":202.57},{"date":"2026-08-11","close":206.47},{"date":"2026-08-12","close":210.3},{"date":"2026-08-13","close":209.19},{"date":"2026-08-14","close":213.99},{"date":"2026-08-17","close":220.36},{"date":"2026-08-18","close":213.51},{"date":"2026-08-19","close":205.56},{"date":"2026-08-20","close":206.64},{"date":"2026-08-21","close":210.85},{"date":"2026-08-24","close":201.84},{"date":"2026-08-25","close":202.56},{"date":"2026-08-26","close":207.1},{"date":"2026-08-27","close":208.96},{"date":"2026-08-28","close":203.92},{"date":"2026-08-31","close":204.43},{"date":"2026-09-01","close":205.98},{"date":"2026-09-02","close":208.13},{"date":"2026-09-03","close":210.87},{"date":"2026-09-04","close":215.97},{"date":"2026-09-08","close":217.41},{"date":"2026-09-09","close":214.73},{"date":"2026-09-10","close":213.44},{"date":"2026-09-11","close":228.2},{"date":"2026-09-14","close":213.85},{"date":"2026-09-15","close":212.83},{"date":"2026-09-16","close":211.7},{"date":"2026-09-17","close":215.02},{"date":"2026-09-18","close":219.31},{"date":"2026-09-21","close":219.1},{"date":"2026-09-22","close":221.83},{"date":"2026-09-23","close":226.82},{"date":"2026-09-24","close":227.33},{"date":"2026-09-25","close":232.8},{"date":"2026-09-28","close":230.46},{"date":"2026-09-29","close":230.23},{"date":"2026-09-30","close":227.0},{"date":"2026-10-01","close":231.63},{"date":"2026-10-02","close":242.01},{"date":"2026-10-05","close":240.22},{"date":"2026-10-06","close":240.4},{"date":"2026-10-07","close":232.0},{"date":"2026-10-08","close":226.75},{"date":"2026-10-09","close":227.9},{"date":"2026-10-12","close":225.72},{"date":"2026-10-13","close":231.75},{"date":"2026-10-14","close":224.26},{"date":"2026-10-15","close":220.17},{"date":"2026-10-16","close":214.61},{"date":"2026-10-19","close":216.27},{"date":"2026-10-20","close":214.93},{"date":"2026-10-21","close":219.12},{"date":"2026-10-22","close":209.55}],"chart_data":[{"date":"2024-10-23","open":133.13,"high":133.88,"low":131.47,"close":132.36,"volume":249134,"rsi_14":59.62,"sma_20":133.31,"sma_60":130.35,"sma_120":128.38},{"date":"2024-10-24","open":132.83,"high":134.22,"low":131.69,"close":133.91,"volume":346081,"rsi_14":59.46,"sma_20":133.28,"sma_60":130.52,"sma_120":128.45},{"date":"2024-10-25","open":134.53,"high":134.85,"low":132.16,"close":132.39,"volume":321219,"rsi_14":53.76,"sma_20":133.21,"sma_60":130.58,"sma_120":128.5},{"date":"2024-10-28","open":133.29,"high":135.14,"low":133.08,"close":133.82,"volume":318412,"rsi_14":52.65,"sma_20":133.26,"sma_60":130.71,"sma_120":128.55},{"date":"2024-10-29","open":133.56,"high":134.77,"low":132.75,"close":134.55,"volume":291175,"rsi_14":52.85,"sma_20":133.4,"sma_60":130.87,"sma_120":128.61},{"date":"2024-10-30","open":133.51,"high":137.8,"low":133.44,"close":135.8,"volume":540860,"rsi_14":59.56,"sma_20":133.64,"sma_60":131.06,"sma_120":128.7},{"date":"2024-10-31","open":126.3,"high":126.51,"low":118.43,"close":118.67,"volume":1185124,"rsi_14":27.44,"sma_20":133.1,"sma_60":130.99,"sma_120":128.63},{"date":"2024-11-01","open":118.17,"high":123.43,"low":118.17,"close":121.03,"volume":675405,"rsi_14":29.78,"sma_20":132.61,"sma_60":130.88,"sma_120":128.57},{"date":"2024-11-04","open":121.36,"high":121.36,"low":117.83,"close":119.13,"volume":536023,"rsi_14":28.63,"sma_20":132.01,"sma_60":130.75,"sma_120":128.49},{"date":"2024-11-05","open":118.37,"high":120.12,"low":118.23,"close":118.84,"volume":366726,"rsi_14":23.91,"sma_20":131.3,"sma_60":130.63,"sma_120":128.4},{"date":"2024-11-06","open":123.6,"high":123.6,"low":120.84,"close":122.9,"volume":538247,"rsi_14":30.76,"sma_20":130.77,"sma_60":130.55,"sma_120":128.34},{"date":"2024-11-07","open":123.02,"high":124.87,"low":120.86,"close":121.39,"volume":384471,"rsi_14":30.82,"sma_20":130.21,"sma_60":130.47,"sma_120":128.25},{"date":"2024-11-08","open":120.97,"high":122.29,"low":120.17,"close":120.2,"volume":360979,"rsi_14":31.06,"sma_20":129.54,"sma_60":130.31,"sma_120":128.15},{"date":"2024-11-11","open":120.8,"high":121.1,"low":119.53,"close":120.03,"volume":277273,"rsi_14":31.4,"sma_20":128.8,"sma_60":130.16,"sma_120":128.05},{"date":"2024-11-12","open":119.33,"high":119.73,"low":116.2,"close":116.22,"volume":355408,"rsi_14":29.25,"sma_20":127.9,"sma_60":129.91,"sma_120":127.9},{"date":"2024-11-13","open":116.75,"high":117.26,"low":114.45,"close":114.48,"volume":297758,"rsi_14":25.15,"sma_20":126.8,"sma_60":129.67,"sma_120":127.77},{"date":"2024-11-14","open":114.84,"high":115.64,"low":114.29,"close":115.2,"volume":360663,"rsi_14":27.55,"sma_20":125.7,"sma_60":129.39,"sma_120":127.63},{"date":"2024-11-15","open":115.19,"high":115.78,"low":112.6,"close":115.18,"volume":640575,"rsi_14":24.73,"sma_20":124.68,"sma_60":129.13,"sma_120":127.51},{"date":"2024-11-18","open":115.13,"high":116.16,"low":114.09,"close":114.9,"volume":529079,"rsi_14":23.03,"sma_20":123.73,"sma_60":128.83,"sma_120":127.39},{"date":"2024-11-19","open":113.73,"high":114.88,"low":113.11,"close":113.72,"volume":557434,"rsi_14":19.64,"sma_20":122.74,"sma_60":128.5,"sma_120":127.25},{"date":"2024-11-20","open":113.57,"high":114.34,"low":112.8,"close":114.13,"volume":346396,"rsi_14":38.44,"sma_20":121.82,"sma_60":128.17,"sma_120":127.11},{"date":"2024-11-21","open":114.5,"high":117.63,"low":114.49,"close":116.95,"volume":294695,"rsi_14":39.85,"sma_20":120.98,"sma_60":127.89,"sma_120":126.98},{"date":"2024-11-22","open":117.57,"high":119.32,"low":116.95,"close":119.26,"volume":519831,"rsi_14":50.32,"sma_20":120.32,"sma_60":127.63,"sma_120":126.89},{"date":"2024-11-25","open":120.68,"high":123.37,"low":120.47,"close":121.68,"volume":555993,"rsi_14":56.27,"sma_20":119.71,"sma_60":127.4,"sma_120":126.8},{"date":"2024-11-26","open":121.38,"high":122.79,"low":119.66,"close":120.87,"volume":383307,"rsi_14":44.77,"sma_20":119.03,"sma_60":127.27,"sma_120":126.71},{"date":"2024-11-27","open":121.75,"high":122.04,"low":119.26,"close":119.39,"volume":285071,"rsi_14":44.83,"sma_20":118.21,"sma_60":127.11,"sma_120":126.61},{"date":"2024-11-29","open":119.64,"high":120.8,"low":119.49,"close":120.16,"volume":134199,"rsi_14":49.89,"sma_20":118.28,"sma_60":126.96,"sma_120":126.5},{"date":"2024-12-02","open":120.04,"high":122.93,"low":119.15,"close":122.6,"volume":315927,"rsi_14":56.06,"sma_20":118.36,"sma_60":126.9,"sma_120":126.42},{"date":"2024-12-03","open":122.14,"high":122.14,"low":119.08,"close":121.28,"volume":514682,"rsi_14":63.51,"sma_20":118.47,"sma_60":126.82,"sma_120":126.32},{"date":"2024-12-04","open":121.5,"high":122.71,"low":120.5,"close":120.57,"volume":634179,"rsi_14":67.21,"sma_20":118.56,"sma_60":126.75,"sma_120":126.22},{"date":"2024-12-05","open":121.09,"high":121.09,"low":119.22,"close":119.36,"volume":314066,"rsi_14":61.44,"sma_20":118.38,"sma_60":126.66,"sma_120":126.14},{"date":"2024-12-06","open":119.87,"high":120.64,"low":118.79,"close":120.49,"volume":268508,"rsi_14":63.76,"sma_20":118.33,"sma_60":126.63,"sma_120":126.06},{"date":"2024-12-09","open":120.93,"high":123.86,"low":120.9,"close":122.44,"volume":397906,"rsi_14":67.99,"sma_20":118.45,"sma_60":126.59,"sma_120":126.03},{"date":"2024-12-10","open":122.19,"high":122.19,"low":118.4,"close":120.2,"volume":409616,"rsi_14":64.71,"sma_20":118.45,"sma_60":126.47,"sma_120":125.98},{"date":"2024-12-11","open":120.52,"high":123.28,"low":119.69,"close":123.07,"volume":416813,"rsi_14":68.26,"sma_20":118.8,"sma_60":126.36,"sma_120":125.95},{"date":"2024-12-12","open":122.39,"high":123.74,"low":121.76,"close":122.02,"volume":406781,"rsi_14":61.16,"sma_20":119.17,"sma_60":126.24,"sma_120":125.92},{"date":"2024-12-13","open":122.36,"high":122.52,"low":120.04,"close":120.3,"volume":414357,"rsi_14":52.35,"sma_20":119.43,"sma_60":126.01,"sma_120":125.9},{"date":"2024-12-16","open":119.75,"high":121.7,"low":119.13,"close":119.29,"volume":464802,"rsi_14":44.23,"sma_20":119.63,"sma_60":125.8,"sma_120":125.87},{"date":"2024-12-17","open":118.82,"high":120.3,"low":117.83,"close":117.92,"volume":456405,"rsi_14":43.07,"sma_20":119.79,"sma_60":125.57,"sma_120":125.85},{"date":"2024-12-18","open":119.21,"high":120.35,"low":115.43,"close":115.8,"volume":454510,"rsi_14":41.81,"sma_20":119.89,"sma_60":125.29,"sma_120":125.81},{"date":"2024-12-19","open":116.0,"high":116.94,"low":114.79,"close":115.42,"volume":648742,"rsi_14":38.99,"sma_20":119.95,"sma_60":125.03,"sma_120":125.78},{"date":"2024-12-20","open":115.22,"high":117.98,"low":114.31,"close":114.75,"volume":1447972,"rsi_14":30.13,"sma_20":119.84,"sma_60":124.7,"sma_120":125.74},{"date":"2024-12-23","open":114.59,"high":115.66,"low":114.1,"close":114.94,"volume":526582,"rsi_14":32.98,"sma_20":119.63,"sma_60":124.39,"sma_120":125.7},{"date":"2024-12-24","open":115.29,"high":116.15,"low":114.24,"close":115.47,"volume":131649,"rsi_14":36.17,"sma_20":119.32,"sma_60":124.1,"sma_120":125.69},{"date":"2024-12-26","open":114.75,"high":116.22,"low":114.61,"close":115.03,"volume":328512,"rsi_14":37.75,"sma_20":119.03,"sma_60":123.82,"sma_120":125.66},{"date":"2024-12-27","open":114.64,"high":115.66,"low":113.51,"close":113.97,"volume":235385,"rsi_14":31.48,"sma_20":118.75,"sma_60":123.53,"sma_120":125.63},{"date":"2024-12-30","open":113.14,"high":113.94,"low":111.43,"close":112.44,"volume":320362,"rsi_14":20.9,"sma_20":118.37,"sma_60":123.25,"sma_120":125.56},{"date":"2024-12-31","open":113.21,"high":114.03,"low":112.42,"close":113.12,"volume":372015,"rsi_14":27.34,"sma_20":117.89,"sma_60":122.95,"sma_120":125.49},{"date":"2025-01-02","open":113.95,"high":114.83,"low":111.28,"close":111.38,"volume":290877,"rsi_14":9.66,"sma_20":117.4,"sma_60":122.63,"sma_120":125.39},{"date":"2025-01-03","open":111.49,"high":114.02,"low":111.49,"close":113.14,"volume":301798,"rsi_14":20.79,"sma_20":117.03,"sma_60":122.3,"sma_120":125.31},{"date":"2025-01-06","open":113.93,"high":116.42,"low":111.61,"close":112.12,"volume":500799,"rsi_14":21.79,"sma_20":116.67,"sma_60":121.94,"sma_120":125.19},{"date":"2025-01-07","open":112.87,"high":114.33,"low":112.55,"close":113.46,"volume":404215,"rsi_14":30.34,"sma_20":116.31,"sma_60":121.62,"sma_120":125.08},{"date":"2025-01-08","open":112.5,"high":112.72,"low":110.51,"close":112.09,"volume":397255,"rsi_14":30.34,"sma_20":115.8,"sma_60":121.26,"sma_120":124.99},{"date":"2025-01-10","open":111.15,"high":113.05,"low":110.76,"close":111.95,"volume":406384,"rsi_14":35.02,"sma_20":115.38,"sma_60":120.88,"sma_120":124.9},{"date":"2025-01-13","open":110.81,"high":112.31,"low":110.61,"close":110.94,"volume":446148,"rsi_14":33.38,"sma_20":114.78,"sma_60":120.49,"sma_120":124.78},{"date":"2025-01-14","open":111.65,"high":113.26,"low":111.54,"close":112.89,"volume":371448,"rsi_14":43.7,"sma_20":114.32,"sma_60":120.1,"sma_120":124.71},{"date":"2025-01-15","open":115.08,"high":115.41,"low":113.19,"close":114.23,"volume":428965,"rsi_14":47.77,"sma_20":114.02,"sma_60":119.72,"sma_120":124.66},{"date":"2025-01-16","open":114.28,"high":115.91,"low":113.46,"close":114.97,"volume":385631,"rsi_14":48.45,"sma_20":113.8,"sma_60":119.37,"sma_120":124.61},{"date":"2025-01-17","open":115.67,"high":116.74,"low":115.29,"close":116.65,"volume":348861,"rsi_14":54.67,"sma_20":113.74,"sma_60":119.08,"sma_120":124.56},{"date":"2025-01-21","open":116.91,"high":120.77,"low":116.91,"close":119.26,"volume":710087,"rsi_14":63.99,"sma_20":113.91,"sma_60":118.85,"sma_120":124.52},{"date":"2025-01-22","open":119.69,"high":123.12,"low":118.82,"close":119.16,"volume":548100,"rsi_14":69.22,"sma_20":114.1,"sma_60":118.63,"sma_120":124.49},{"date":"2025-01-23","open":118.42,"high":119.48,"low":117.8,"close":119.3,"volume":307758,"rsi_14":68.24,"sma_20":114.33,"sma_60":118.38,"sma_120":124.45},{"date":"2025-01-24","open":119.86,"high":119.86,"low":118.39,"close":119.2,"volume":358360,"rsi_14":75.56,"sma_20":114.54,"sma_60":118.16,"sma_120":124.37},{"date":"2025-01-27","open":118.08,"high":118.79,"low":115.9,"close":116.18,"volume":439820,"rsi_14":59.18,"sma_20":114.57,"sma_60":117.87,"sma_120":124.29},{"date":"2025-01-28","open":116.85,"high":117.34,"low":115.33,"close":117.25,"volume":478062,"rsi_14":65.44,"sma_20":114.68,"sma_60":117.58,"sma_120":124.23},{"date":"2025-01-29","open":117.06,"high":118.79,"low":116.51,"close":117.64,"volume":517035,"rsi_14":63.35,"sma_20":114.87,"sma_60":117.28,"sma_120":124.17},{"date":"2025-01-30","open":119.11,"high":119.11,"low":116.81,"close":117.0,"volume":333375,"rsi_14":66.44,"sma_20":115.1,"sma_60":117.25,"sma_120":124.12},{"date":"2025-01-31","open":117.62,"high":118.66,"low":116.19,"close":116.55,"volume":389974,"rsi_14":65.09,"sma_20":115.27,"sma_60":117.17,"sma_120":124.03},{"date":"2025-02-03","open":113.76,"high":115.62,"low":112.03,"close":113.5,"volume":477876,"rsi_14":57.41,"sma_20":115.37,"sma_60":117.08,"sma_120":123.92},{"date":"2025-02-04","open":113.43,"high":114.96,"low":113.43,"close":113.8,"volume":462694,"rsi_14":52.91,"sma_20":115.41,"sma_60":117.0,"sma_120":123.81},{"date":"2025-02-05","open":114.52,"high":115.96,"low":113.94,"close":114.91,"volume":769326,"rsi_14":52.21,"sma_20":115.55,"sma_60":116.86,"sma_120":123.71},{"date":"2025-02-06","open":105.09,"high":112.28,"low":105.0,"close":109.72,"volume":1458337,"rsi_14":36.78,"sma_20":115.36,"sma_60":116.67,"sma_120":123.57},{"date":"2025-02-07","open":109.52,"high":110.49,"low":105.0,"close":106.98,"volume":1097258,"rsi_14":26.88,"sma_20":115.1,"sma_60":116.45,"sma_120":123.38},{"date":"2025-02-10","open":107.52,"high":109.92,"low":107.38,"close":107.8,"volume":573975,"rsi_14":20.03,"sma_20":114.9,"sma_60":116.24,"sma_120":123.2},{"date":"2025-02-11","open":106.77,"high":108.92,"low":106.77,"close":107.61,"volume":611809,"rsi_14":19.94,"sma_20":114.73,"sma_60":116.1,"sma_120":123.0},{"date":"2025-02-12","open":106.41,"high":107.34,"low":105.82,"close":106.82,"volume":388183,"rsi_14":18.58,"sma_20":114.43,"sma_60":115.97,"sma_120":122.82},{"date":"2025-02-13","open":106.63,"high":108.3,"low":105.81,"close":108.22,"volume":372333,"rsi_14":24.05,"sma_20":114.13,"sma_60":115.86,"sma_120":122.62},{"date":"2025-02-14","open":108.89,"high":109.62,"low":108.24,"close":109.12,"volume":431226,"rsi_14":31.46,"sma_20":113.83,"sma_60":115.76,"sma_120":122.44},{"date":"2025-02-18","open":109.6,"high":111.02,"low":108.84,"close":110.88,"volume":529541,"rsi_14":33.86,"sma_20":113.55,"sma_60":115.69,"sma_120":122.26},{"date":"2025-02-19","open":110.03,"high":112.02,"low":109.41,"close":111.88,"volume":550170,"rsi_14":35.84,"sma_20":113.18,"sma_60":115.66,"sma_120":122.08},{"date":"2025-02-20","open":111.76,"high":112.72,"low":111.1,"close":112.19,"volume":482553,"rsi_14":37.98,"sma_20":112.83,"sma_60":115.63,"sma_120":121.9},{"date":"2025-02-21","open":112.19,"high":112.94,"low":110.38,"close":111.35,"volume":560535,"rsi_14":37.25,"sma_20":112.43,"sma_60":115.53,"sma_120":121.71},{"date":"2025-02-24","open":111.94,"high":113.72,"low":110.84,"close":111.75,"volume":546272,"rsi_14":45.07,"sma_20":112.06,"sma_60":115.41,"sma_120":121.52},{"date":"2025-02-25","open":111.28,"high":113.71,"low":109.91,"close":110.15,"volume":847184,"rsi_14":40.42,"sma_20":111.76,"sma_60":115.22,"sma_120":121.31},{"date":"2025-02-26","open":110.44,"high":111.2,"low":108.88,"close":109.89,"volume":570264,"rsi_14":36.21,"sma_20":111.39,"sma_60":115.03,"sma_120":121.15},{"date":"2025-02-27","open":109.86,"high":111.02,"low":108.12,"close":108.27,"volume":369732,"rsi_14":45.04,"sma_20":110.92,"sma_60":114.85,"sma_120":120.98},{"date":"2025-02-28","open":107.89,"high":108.88,"low":106.73,"close":108.07,"volume":476139,"rsi_14":54.51,"sma_20":110.47,"sma_60":114.65,"sma_120":120.8},{"date":"2025-03-03","open":108.96,"high":109.12,"low":105.08,"close":105.63,"volume":501503,"rsi_14":42.09,"sma_20":109.93,"sma_60":114.36,"sma_120":120.63},{"date":"2025-03-04","open":104.42,"high":106.26,"low":103.4,"close":104.37,"volume":612315,"rsi_14":39.04,"sma_20":109.47,"sma_60":114.08,"sma_120":120.45},{"date":"2025-03-05","open":105.12,"high":106.02,"low":103.93,"close":105.93,"volume":380175,"rsi_14":47.14,"sma_20":109.08,"sma_60":113.84,"sma_120":120.29},{"date":"2025-03-06","open":104.69,"high":106.53,"low":104.5,"close":105.88,"volume":454546,"rsi_14":41.76,"sma_20":108.63,"sma_60":113.61,"sma_120":120.14},{"date":"2025-03-07","open":105.47,"high":109.43,"low":105.47,"close":109.34,"volume":467916,"rsi_14":50.66,"sma_20":108.61,"sma_60":113.43,"sma_120":120.03},{"date":"2025-03-10","open":108.61,"high":109.59,"low":106.94,"close":107.52,"volume":520327,"rsi_14":40.01,"sma_20":108.63,"sma_60":113.18,"sma_120":119.89},{"date":"2025-03-11","open":107.44,"high":107.62,"low":103.5,"close":104.62,"volume":449874,"rsi_14":30.61,"sma_20":108.47,"sma_60":112.92,"sma_120":119.69},{"date":"2025-03-12","open":104.77,"high":105.19,"low":102.21,"close":102.59,"volume":599063,"rsi_14":26.52,"sma_20":108.22,"sma_60":112.58,"sma_120":119.47},{"date":"2025-03-13","open":102.27,"high":103.48,"low":101.78,"close":101.93,"volume":547445,"rsi_14":26.75,"sma_20":107.98,"sma_60":112.24,"sma_120":119.24},{"date":"2025-03-14","open":103.33,"high":104.9,"low":102.8,"close":104.72,"volume":557045,"rsi_14":34.48,"sma_20":107.8,"sma_60":111.98,"sma_120":119.0},{"date":"2025-03-17","open":104.08,"high":106.67,"low":104.08,"close":105.63,"volume":378823,"rsi_14":39.71,"sma_20":107.63,"sma_60":111.75,"sma_120":118.78},{"date":"2025-03-18","open":105.7,"high":107.67,"low":105.54,"close":107.43,"volume":425519,"rsi_14":44.77,"sma_20":107.46,"sma_60":111.58,"sma_120":118.57},{"date":"2025-03-19","open":107.5,"high":110.15,"low":107.5,"close":108.94,"volume":576768,"rsi_14":51.43,"sma_20":107.31,"sma_60":111.47,"sma_120":118.38},{"date":"2025-03-20","open":108.01,"high":108.6,"low":105.73,"close":105.94,"volume":377151,"rsi_14":45.93,"sma_20":107.0,"sma_60":111.31,"sma_120":118.17},{"date":"2025-03-21","open":104.52,"high":105.47,"low":103.48,"close":104.4,"volume":3018185,"rsi_14":47.57,"sma_20":106.65,"sma_60":111.14,"sma_120":117.92},{"date":"2025-03-24","open":106.17,"high":108.49,"low":105.5,"close":108.35,"volume":575483,"rsi_14":57.11,"sma_20":106.48,"sma_60":111.03,"sma_120":117.71},{"date":"2025-03-25","open":108.5,"high":109.05,"low":106.77,"close":107.1,"volume":354872,"rsi_14":52.11,"sma_20":106.33,"sma_60":110.89,"sma_120":117.49},{"date":"2025-03-26","open":107.55,"high":107.93,"low":106.18,"close":106.94,"volume":399277,"rsi_14":51.91,"sma_20":106.18,"sma_60":110.75,"sma_120":117.28},{"date":"2025-03-27","open":106.07,"high":106.07,"low":103.71,"close":105.36,"volume":412942,"rsi_14":42.32,"sma_20":106.03,"sma_60":110.61,"sma_120":117.07},{"date":"2025-03-28","open":104.7,"high":104.92,"low":102.83,"close":103.71,"volume":343356,"rsi_14":42.6,"sma_20":105.82,"sma_60":110.46,"sma_120":116.86},{"date":"2025-03-31","open":102.76,"high":104.34,"low":101.79,"close":103.83,"volume":489217,"rsi_14":48.28,"sma_20":105.73,"sma_60":110.31,"sma_120":116.63},{"date":"2025-04-01","open":103.71,"high":104.36,"low":102.29,"close":103.22,"volume":361573,"rsi_14":51.46,"sma_20":105.67,"sma_60":110.17,"sma_120":116.4},{"date":"2025-04-02","open":102.37,"high":105.2,"low":102.18,"close":105.16,"volume":504794,"rsi_14":57.08,"sma_20":105.63,"sma_60":110.04,"sma_120":116.17},{"date":"2025-04-03","open":101.32,"high":102.54,"low":95.95,"close":96.11,"volume":668217,"rsi_14":35.19,"sma_20":105.14,"sma_60":109.77,"sma_120":115.85},{"date":"2025-04-04","open":93.3,"high":94.96,"low":89.45,"close":92.34,"volume":827405,"rsi_14":29.19,"sma_20":104.29,"sma_60":109.42,"sma_120":115.52},{"date":"2025-04-07","open":89.44,"high":93.72,"low":86.5,"close":90.32,"volume":1033996,"rsi_14":23.39,"sma_20":103.43,"sma_60":109.06,"sma_120":115.16},{"date":"2025-04-08","open":92.97,"high":95.25,"low":90.37,"close":92.08,"volume":1746735,"rsi_14":23.98,"sma_20":102.8,"sma_60":108.73,"sma_120":114.8},{"date":"2025-04-09","open":91.54,"high":101.83,"low":90.86,"close":101.01,"volume":1026715,"rsi_14":43.57,"sma_20":102.73,"sma_60":108.56,"sma_120":114.53},{"date":"2025-04-10","open":98.79,"high":99.17,"low":94.04,"close":96.68,"volume":1040477,"rsi_14":40.61,"sma_20":102.46,"sma_60":108.29,"sma_120":114.19},{"date":"2025-04-11","open":96.46,"high":98.61,"low":94.98,"close":97.81,"volume":554127,"rsi_14":36.24,"sma_20":102.12,"sma_60":108.02,"sma_120":113.87},{"date":"2025-04-14","open":99.87,"high":100.78,"low":98.11,"close":100.0,"volume":571575,"rsi_14":40.95,"sma_20":101.84,"sma_60":107.77,"sma_120":113.57},{"date":"2025-04-15","open":99.57,"high":101.42,"low":99.3,"close":100.6,"volume":818294,"rsi_14":42.01,"sma_20":101.49,"sma_60":107.5,"sma_120":113.29},{"date":"2025-04-16","open":100.12,"high":100.93,"low":99.1,"close":100.49,"volume":657972,"rsi_14":43.63,"sma_20":101.07,"sma_60":107.19,"sma_120":113.02},{"date":"2025-04-17","open":100.26,"high":102.3,"low":100.26,"close":102.19,"volume":512286,"rsi_14":48.01,"sma_20":100.89,"sma_60":106.9,"sma_120":112.76},{"date":"2025-04-21","open":100.84,"high":102.61,"low":100.71,"close":102.21,"volume":669000,"rsi_14":47.88,"sma_20":100.78,"sma_60":106.62,"sma_120":112.5},{"date":"2025-04-22","open":103.46,"high":105.17,"low":102.17,"close":104.76,"volume":636445,"rsi_14":51.92,"sma_20":100.6,"sma_60":106.38,"sma_120":112.27},{"date":"2025-04-23","open":107.21,"high":109.39,"low":106.61,"close":107.78,"volume":895537,"rsi_14":53.18,"sma_20":100.63,"sma_60":106.24,"sma_120":112.05},{"date":"2025-04-24","open":108.43,"high":112.14,"low":107.93,"close":112.08,"volume":527654,"rsi_14":71.92,"sma_20":100.89,"sma_60":106.15,"sma_120":111.87},{"date":"2025-04-25","open":111.98,"high":112.07,"low":109.95,"close":111.72,"volume":719268,"rsi_14":79.35,"sma_20":101.2,"sma_60":106.05,"sma_120":111.67},{"date":"2025-04-28","open":111.49,"high":113.79,"low":111.34,"close":112.97,"volume":729759,"rsi_14":85.12,"sma_20":101.67,"sma_60":105.99,"sma_120":111.62},{"date":"2025-04-29","open":112.52,"high":112.98,"low":111.1,"close":111.38,"volume":538520,"rsi_14":80.08,"sma_20":102.05,"sma_60":105.9,"sma_120":111.54},{"date":"2025-04-30","open":109.8,"high":111.68,"low":107.55,"close":111.36,"volume":1998827,"rsi_14":72.33,"sma_20":102.45,"sma_60":105.86,"sma_120":111.47},{"date":"2025-05-01","open":117.47,"high":117.47,"low":111.81,"close":113.07,"volume":1288492,"rsi_14":89.88,"sma_20":102.85,"sma_60":105.85,"sma_120":111.42},{"date":"2025-05-02","open":114.71,"high":116.89,"low":114.71,"close":115.15,"volume":697067,"rsi_14":90.33,"sma_20":103.8,"sma_60":105.86,"sma_120":111.36},{"date":"2025-05-05","open":114.53,"high":117.98,"low":114.16,"close":116.57,"volume":652859,"rsi_14":89.97,"sma_20":105.01,"sma_60":105.97,"sma_120":111.32},{"date":"2025-05-06","open":115.33,"high":116.78,"low":114.99,"close":115.09,"volume":512250,"rsi_14":83.53,"sma_20":106.25,"sma_60":106.11,"sma_120":111.28},{"date":"2025-05-07","open":115.48,"high":116.15,"low":114.44,"close":115.46,"volume":545883,"rsi_14":84.22,"sma_20":107.42,"sma_60":106.23,"sma_120":111.24},{"date":"2025-05-08","open":116.54,"high":119.46,"low":116.2,"close":118.34,"volume":466686,"rsi_14":85.03,"sma_20":108.29,"sma_60":106.41,"sma_120":111.26},{"date":"2025-05-09","open":119.08,"high":119.39,"low":117.49,"close":117.93,"volume":425191,"rsi_14":83.53,"sma_20":109.35,"sma_60":106.6,"sma_120":111.29},{"date":"2025-05-12","open":122.2,"high":123.6,"low":121.34,"close":121.75,"volume":658927,"rsi_14":84.38,"sma_20":110.55,"sma_60":106.82,"sma_120":111.34},{"date":"2025-05-13","open":122.38,"high":123.2,"low":121.2,"close":121.22,"volume":622495,"rsi_14":80.24,"sma_20":111.61,"sma_60":107.02,"sma_120":111.39},{"date":"2025-05-14","open":120.54,"high":121.91,"low":120.05,"close":120.11,"volume":537586,"rsi_14":71.1,"sma_20":112.58,"sma_60":107.18,"sma_120":111.43},{"date":"2025-05-15","open":119.42,"high":120.76,"low":119.27,"close":120.59,"volume":548310,"rsi_14":73.16,"sma_20":113.59,"sma_60":107.32,"sma_120":111.49},{"date":"2025-05-16","open":120.49,"high":122.17,"low":120.25,"close":121.93,"volume":491402,"rsi_14":73.28,"sma_20":114.57,"sma_60":107.49,"sma_120":111.56},{"date":"2025-05-19","open":120.3,"high":121.6,"low":120.14,"close":120.93,"volume":457741,"rsi_14":75.6,"sma_20":115.51,"sma_60":107.65,"sma_120":111.59},{"date":"2025-05-20","open":121.03,"high":122.45,"low":120.07,"close":120.64,"volume":425349,"rsi_14":74.52,"sma_20":116.3,"sma_60":107.79,"sma_120":111.6},{"date":"2025-05-21","open":119.3,"high":120.47,"low":118.49,"close":118.69,"volume":430207,"rsi_14":64.67,"sma_20":116.85,"sma_60":107.94,"sma_120":111.58},{"date":"2025-05-22","open":118.47,"high":119.89,"low":117.95,"close":119.15,"volume":316482,"rsi_14":61.4,"sma_20":117.2,"sma_60":108.09,"sma_120":111.56},{"date":"2025-05-23","open":116.67,"high":118.36,"low":116.35,"close":117.13,"volume":264306,"rsi_14":51.54,"sma_20":117.47,"sma_60":108.24,"sma_120":111.54},{"date":"2025-05-27","open":118.41,"high":120.26,"low":117.7,"close":119.91,"volume":345632,"rsi_14":62.4,"sma_20":117.82,"sma_60":108.43,"sma_120":111.54},{"date":"2025-05-28","open":119.57,"high":120.0,"low":118.36,"close":118.52,"volume":312940,"rsi_14":57.48,"sma_20":118.18,"sma_60":108.65,"sma_120":111.51},{"date":"2025-05-29","open":119.3,"high":119.3,"low":118.05,"close":119.27,"volume":292680,"rsi_14":52.54,"sma_20":118.57,"sma_60":108.9,"sma_120":111.49},{"date":"2025-05-30","open":117.65,"high":118.86,"low":117.01,"close":118.38,"volume":539357,"rsi_14":51.2,"sma_20":118.84,"sma_60":109.11,"sma_120":111.47},{"date":"2025-06-02","open":118.1,"high":118.16,"low":116.12,"close":117.51,"volume":378157,"rsi_14":36.63,"sma_20":118.96,"sma_60":109.3,"sma_120":111.46},{"date":"2025-06-03","open":117.51,"high":120.46,"low":116.92,"close":120.31,"volume":345602,"rsi_14":47.49,"sma_20":119.14,"sma_60":109.48,"sma_120":111.45},{"date":"2025-06-04","open":120.82,"high":121.72,"low":119.8,"close":120.06,"volume":436855,"rsi_14":49.86,"sma_20":119.39,"sma_60":109.69,"sma_120":111.43},{"date":"2025-06-05","open":120.04,"high":121.5,"low":119.31,"close":120.76,"volume":518290,"rsi_14":50.49,"sma_20":119.66,"sma_60":109.96,"sma_120":111.44},{"date":"2025-06-06","open":121.97,"high":122.4,"low":121.25,"close":121.93,"volume":418860,"rsi_14":50.0,"sma_20":119.84,"sma_60":110.28,"sma_120":111.43},{"date":"2025-06-09","open":122.99,"high":124.33,"low":122.5,"close":123.28,"volume":620424,"rsi_14":56.65,"sma_20":120.1,"sma_60":110.64,"sma_120":111.44},{"date":"2025-06-10","open":123.82,"high":125.72,"low":123.42,"close":125.08,"volume":535412,"rsi_14":61.57,"sma_20":120.27,"sma_60":110.98,"sma_120":111.48},{"date":"2025-06-11","open":125.65,"high":125.65,"low":124.09,"close":124.41,"volume":456784,"rsi_14":65.98,"sma_20":120.43,"sma_60":111.29,"sma_120":111.52},{"date":"2025-06-12","open":123.3,"high":124.31,"low":123.16,"close":123.5,"volume":331934,"rsi_14":61.85,"sma_20":120.6,"sma_60":111.56,"sma_120":111.57},{"date":"2025-06-13","open":121.77,"high":123.3,"low":121.2,"close":122.03,"volume":792652,"rsi_14":63.76,"sma_20":120.67,"sma_60":111.78,"sma_120":111.62},{"date":"2025-06-16","open":123.14,"high":125.15,"low":122.37,"close":124.83,"volume":329513,"rsi_14":63.8,"sma_20":120.82,"sma_60":112.09,"sma_120":111.7},{"date":"2025-06-17","open":123.87,"high":125.77,"low":123.87,"close":124.14,"volume":381066,"rsi_14":66.41,"sma_20":120.98,"sma_60":112.42,"sma_120":111.78},{"date":"2025-06-18","open":124.24,"high":126.64,"low":123.1,"close":123.49,"volume":444798,"rsi_14":62.4,"sma_20":121.12,"sma_60":112.67,"sma_120":111.85},{"date":"2025-06-20","open":124.18,"high":124.4,"low":122.6,"close":123.69,"volume":758457,"rsi_14":66.26,"sma_20":121.37,"sma_60":112.95,"sma_120":111.92},{"date":"2025-06-23","open":123.79,"high":126.38,"low":123.7,"close":125.96,"volume":529055,"rsi_14":73.83,"sma_20":121.71,"sma_60":113.27,"sma_120":112.01},{"date":"2025-06-24","open":126.6,"high":128.0,"low":126.46,"close":126.55,"volume":575349,"rsi_14":70.1,"sma_20":122.18,"sma_60":113.62,"sma_120":112.11},{"date":"2025-06-25","open":126.76,"high":127.12,"low":125.99,"close":127.0,"volume":345395,"rsi_14":72.07,"sma_20":122.54,"sma_60":114.01,"sma_120":112.23},{"date":"2025-06-26","open":127.73,"high":129.08,"low":127.46,"close":128.28,"volume":353905,"rsi_14":73.07,"sma_20":123.02,"sma_60":114.42,"sma_120":112.36},{"date":"2025-06-27","open":128.46,"high":128.48,"low":126.34,"close":127.26,"volume":561875,"rsi_14":66.5,"sma_20":123.42,"sma_60":114.82,"sma_120":112.49},{"date":"2025-06-30","open":127.56,"high":127.7,"low":126.42,"close":127.43,"volume":359514,"rsi_14":63.86,"sma_20":123.88,"sma_60":115.19,"sma_120":112.61},{"date":"2025-07-01","open":127.19,"high":131.33,"low":127.19,"close":129.76,"volume":457714,"rsi_14":65.1,"sma_20":124.49,"sma_60":115.75,"sma_120":112.76},{"date":"2025-07-02","open":129.76,"high":132.09,"low":129.29,"close":131.94,"volume":503688,"rsi_14":72.13,"sma_20":125.07,"sma_60":116.41,"sma_120":112.91},{"date":"2025-07-03","open":132.29,"high":133.35,"low":131.14,"close":132.17,"volume":240850,"rsi_14":76.55,"sma_20":125.67,"sma_60":117.11,"sma_120":113.08},{"date":"2025-07-07","open":131.25,"high":133.51,"low":130.14,"close":130.21,"volume":340525,"rsi_14":74.32,"sma_20":126.15,"sma_60":117.74,"sma_120":113.23},{"date":"2025-07-08","open":130.76,"high":133.15,"low":130.76,"close":132.0,"volume":507447,"rsi_14":72.68,"sma_20":126.65,"sma_60":118.26,"sma_120":113.41},{"date":"2025-07-09","open":132.45,"high":133.16,"low":131.14,"close":132.57,"volume":369518,"rsi_14":76.86,"sma_20":127.12,"sma_60":118.86,"sma_120":113.57},{"date":"2025-07-10","open":133.05,"high":134.74,"low":132.69,"close":133.24,"volume":492019,"rsi_14":81.03,"sma_20":127.52,"sma_60":119.45,"sma_120":113.73},{"date":"2025-07-11","open":132.26,"high":133.17,"low":131.17,"close":132.16,"volume":309281,"rsi_14":75.53,"sma_20":127.91,"sma_60":119.98,"sma_120":113.87},{"date":"2025-07-14","open":131.52,"high":132.84,"low":131.15,"close":131.93,"volume":262434,"rsi_14":70.52,"sma_20":128.33,"sma_60":120.5,"sma_120":114.0},{"date":"2025-07-15","open":132.74,"high":133.01,"low":130.31,"close":130.5,"volume":371778,"rsi_14":62.83,"sma_20":128.76,"sma_60":121.0,"sma_120":114.1},{"date":"2025-07-16","open":130.64,"high":131.23,"low":129.4,"close":130.5,"volume":277235,"rsi_14":61.71,"sma_20":129.04,"sma_60":121.48,"sma_120":114.19},{"date":"2025-07-17","open":130.83,"high":131.67,"low":129.84,"close":130.73,"volume":320901,"rsi_14":58.82,"sma_20":129.37,"sma_60":121.95,"sma_120":114.28},{"date":"2025-07-18","open":131.12,"high":131.4,"low":129.5,"close":130.47,"volume":403043,"rsi_14":62.22,"sma_20":129.72,"sma_60":122.38,"sma_120":114.38},{"date":"2025-07-21","open":130.81,"high":131.63,"low":130.37,"close":130.37,"volume":437390,"rsi_14":61.26,"sma_20":130.05,"sma_60":122.76,"sma_120":114.5},{"date":"2025-07-22","open":130.44,"high":131.14,"low":129.55,"close":130.46,"volume":430040,"rsi_14":53.23,"sma_20":130.28,"sma_60":123.06,"sma_120":114.61},{"date":"2025-07-23","open":131.25,"high":132.15,"low":130.13,"close":130.33,"volume":347275,"rsi_14":40.82,"sma_20":130.47,"sma_60":123.37,"sma_120":114.71},{"date":"2025-07-24","open":129.29,"high":129.29,"low":127.09,"close":127.15,"volume":317824,"rsi_14":28.58,"sma_20":130.47,"sma_60":123.61,"sma_120":114.8},{"date":"2025-07-25","open":127.43,"high":128.1,"low":126.53,"close":127.81,"volume":315045,"rsi_14":38.48,"sma_20":130.45,"sma_60":123.88,"sma_120":114.89},{"date":"2025-07-28","open":128.0,"high":128.76,"low":127.71,"close":128.71,"volume":364650,"rsi_14":32.74,"sma_20":130.52,"sma_60":124.17,"sma_120":115.02},{"date":"2025-07-29","open":129.54,"high":131.29,"low":129.12,"close":130.03,"volume":385905,"rsi_14":37.65,"sma_20":130.65,"sma_60":124.45,"sma_120":115.15},{"date":"2025-07-30","open":129.61,"high":131.03,"low":127.13,"close":129.78,"volume":803069,"rsi_14":32.45,"sma_20":130.65,"sma_60":124.7,"sma_120":115.28},{"date":"2025-07-31","open":126.62,"high":130.64,"low":115.88,"close":116.0,"volume":1303146,"rsi_14":14.18,"sma_20":129.86,"sma_60":124.69,"sma_120":115.33},{"date":"2025-08-01","open":114.11,"high":116.79,"low":113.45,"close":114.66,"volume":1038603,"rsi_14":13.52,"sma_20":128.98,"sma_60":124.68,"sma_120":115.39},{"date":"2025-08-04","open":114.69,"high":116.72,"low":113.86,"close":116.11,"volume":674348,"rsi_14":19.63,"sma_20":128.28,"sma_60":124.69,"sma_120":115.46},{"date":"2025-08-05","open":119.7,"high":119.7,"low":116.22,"close":117.67,"volume":489531,"rsi_14":24.59,"sma_20":127.56,"sma_60":124.68,"sma_120":115.55},{"date":"2025-08-06","open":116.62,"high":117.31,"low":114.19,"close":116.21,"volume":698931,"rsi_14":22.58,"sma_20":126.74,"sma_60":124.65,"sma_120":115.62},{"date":"2025-08-07","open":117.28,"high":118.8,"low":116.5,"close":118.52,"volume":555771,"rsi_14":29.06,"sma_20":126.01,"sma_60":124.6,"sma_120":115.71},{"date":"2025-08-08","open":118.8,"high":121.39,"low":118.02,"close":120.89,"volume":469966,"rsi_14":34.61,"sma_20":125.44,"sma_60":124.59,"sma_120":115.81},{"date":"2025-08-11","open":120.94,"high":121.82,"low":119.86,"close":119.95,"volume":419397,"rsi_14":33.4,"sma_20":124.84,"sma_60":124.59,"sma_120":115.88},{"date":"2025-08-12","open":120.56,"high":123.51,"low":119.92,"close":123.4,"volume":365208,"rsi_14":40.09,"sma_20":124.49,"sma_60":124.64,"sma_120":115.98},{"date":"2025-08-13","open":124.04,"high":128.28,"low":123.26,"close":127.4,"volume":587702,"rsi_14":50.35,"sma_20":124.33,"sma_60":124.73,"sma_120":116.11},{"date":"2025-08-14","open":125.96,"high":126.73,"low":123.73,"close":125.86,"volume":386497,"rsi_14":47.34,"sma_20":124.09,"sma_60":124.81,"sma_120":116.23},{"date":"2025-08-15","open":126.32,"high":126.32,"low":123.05,"close":123.71,"volume":311510,"rsi_14":43.41,"sma_20":123.75,"sma_60":124.86,"sma_120":116.33},{"date":"2025-08-18","open":123.85,"high":124.65,"low":123.33,"close":123.49,"volume":330471,"rsi_14":41.12,"sma_20":123.41,"sma_60":124.94,"sma_120":116.44},{"date":"2025-08-19","open":123.89,"high":125.66,"low":123.74,"close":125.27,"volume":470226,"rsi_14":44.12,"sma_20":123.15,"sma_60":125.04,"sma_120":116.57},{"date":"2025-08-20","open":125.65,"high":125.65,"low":122.92,"close":124.93,"volume":555625,"rsi_14":67.92,"sma_20":122.88,"sma_60":125.17,"sma_120":116.71},{"date":"2025-08-21","open":123.91,"high":124.97,"low":123.4,"close":124.22,"volume":268897,"rsi_14":69.69,"sma_20":122.73,"sma_60":125.25,"sma_120":116.84},{"date":"2025-08-22","open":125.14,"high":130.42,"low":124.56,"close":130.07,"volume":390934,"rsi_14":74.34,"sma_20":122.84,"sma_60":125.44,"sma_120":117.04},{"date":"2025-08-25","open":130.25,"high":130.25,"low":128.58,"close":128.99,"volume":287813,"rsi_14":70.07,"sma_20":122.86,"sma_60":125.6,"sma_120":117.25},{"date":"2025-08-26","open":129.3,"high":130.04,"low":127.01,"close":127.01,"volume":835139,"rsi_14":68.8,"sma_20":122.71,"sma_60":125.74,"sma_120":117.43},{"date":"2025-08-27","open":126.36,"high":128.33,"low":126.36,"close":127.78,"volume":523157,"rsi_14":67.03,"sma_20":122.61,"sma_60":125.92,"sma_120":117.61},{"date":"2025-08-28","open":128.38,"high":128.38,"low":126.26,"close":126.82,"volume":367656,"rsi_14":61.51,"sma_20":123.15,"sma_60":126.02,"sma_120":117.75},{"date":"2025-08-29","open":126.48,"high":127.39,"low":126.2,"close":126.33,"volume":450635,"rsi_14":62.6,"sma_20":123.73,"sma_60":126.13,"sma_120":117.91},{"date":"2025-09-02","open":123.74,"high":124.55,"low":122.59,"close":123.58,"volume":419552,"rsi_14":50.37,"sma_20":124.11,"sma_60":126.18,"sma_120":118.07},{"date":"2025-09-03","open":123.75,"high":124.56,"low":122.85,"close":124.33,"volume":388533,"rsi_14":42.82,"sma_20":124.44,"sma_60":126.22,"sma_120":118.25},{"date":"2025-09-04","open":124.33,"high":126.83,"low":123.89,"close":126.7,"volume":338808,"rsi_14":51.89,"sma_20":124.96,"sma_60":126.27,"sma_120":118.46},{"date":"2025-09-05","open":127.53,"high":128.5,"low":126.15,"close":127.64,"volume":426694,"rsi_14":59.36,"sma_20":125.42,"sma_60":126.32,"sma_120":118.65},{"date":"2025-09-08","open":127.44,"high":127.44,"low":125.22,"close":126.1,"volume":425604,"rsi_14":55.85,"sma_20":125.68,"sma_60":126.34,"sma_120":118.82},{"date":"2025-09-09","open":126.11,"high":126.75,"low":124.55,"close":126.22,"volume":451966,"rsi_14":52.3,"sma_20":125.99,"sma_60":126.39,"sma_120":118.97},{"date":"2025-09-10","open":126.15,"high":127.87,"low":126.12,"close":127.06,"volume":372910,"rsi_14":55.04,"sma_20":126.18,"sma_60":126.47,"sma_120":119.12},{"date":"2025-09-11","open":127.15,"high":129.43,"low":126.76,"close":129.26,"volume":358539,"rsi_14":61.13,"sma_20":126.27,"sma_60":126.55,"sma_120":119.32},{"date":"2025-09-12","open":128.82,"high":128.82,"low":127.08,"close":128.34,"volume":513819,"rsi_14":45.12,"sma_20":126.39,"sma_60":126.62,"sma_120":119.52},{"date":"2025-09-15","open":128.61,"high":129.38,"low":127.36,"close":127.53,"volume":319847,"rsi_14":45.81,"sma_20":126.58,"sma_60":126.68,"sma_120":119.68},{"date":"2025-09-16","open":126.93,"high":127.56,"low":125.58,"close":127.0,"volume":534144,"rsi_14":49.97,"sma_20":126.76,"sma_60":126.74,"sma_120":119.84},{"date":"2025-09-17","open":120.83,"high":122.11,"low":118.5,"close":119.08,"volume":1393211,"rsi_14":31.2,"sma_20":126.45,"sma_60":126.62,"sma_120":119.95},{"date":"2025-09-18","open":120.76,"high":123.13,"low":119.33,"close":122.84,"volume":500953,"rsi_14":42.33,"sma_20":126.34,"sma_60":126.56,"sma_120":120.09},{"date":"2025-09-19","open":122.95,"high":123.41,"low":119.86,"close":121.72,"volume":1856649,"rsi_14":41.32,"sma_20":126.22,"sma_60":126.47,"sma_120":120.24},{"date":"2025-09-22","open":121.72,"high":122.74,"low":120.85,"close":121.94,"volume":666060,"rsi_14":46.59,"sma_20":125.81,"sma_60":126.37,"sma_120":120.39},{"date":"2025-09-23","open":122.68,"high":124.05,"low":120.72,"close":121.04,"volume":409368,"rsi_14":43.2,"sma_20":125.42,"sma_60":126.27,"sma_120":120.54},{"date":"2025-09-24","open":121.74,"high":122.02,"low":120.69,"close":120.93,"volume":343347,"rsi_14":36.84,"sma_20":125.11,"sma_60":126.16,"sma_120":120.67},{"date":"2025-09-25","open":119.86,"high":120.01,"low":118.25,"close":118.84,"volume":376486,"rsi_14":30.94,"sma_20":124.66,"sma_60":125.97,"sma_120":120.86},{"date":"2025-09-26","open":119.3,"high":121.02,"low":118.41,"close":120.92,"volume":331101,"rsi_14":39.03,"sma_20":124.37,"sma_60":125.79,"sma_120":121.1},{"date":"2025-09-29","open":121.62,"high":121.62,"low":119.29,"close":120.58,"volume":308391,"rsi_14":38.17,"sma_20":124.08,"sma_60":125.6,"sma_120":121.35},{"date":"2025-09-30","open":120.54,"high":121.4,"low":119.81,"close":121.0,"volume":363354,"rsi_14":37.06,"sma_20":123.95,"sma_60":125.44,"sma_120":121.59},{"date":"2025-10-01","open":120.68,"high":122.01,"low":120.22,"close":121.69,"volume":408923,"rsi_14":32.72,"sma_20":123.82,"sma_60":125.27,"sma_120":121.77},{"date":"2025-10-02","open":122.69,"high":123.2,"low":121.2,"close":122.45,"volume":372700,"rsi_14":36.46,"sma_20":123.61,"sma_60":125.1,"sma_120":121.98},{"date":"2025-10-03","open":122.66,"high":124.4,"low":121.53,"close":121.59,"volume":491142,"rsi_14":36.38,"sma_20":123.31,"sma_60":124.91,"sma_120":122.18},{"date":"2025-10-06","open":123.25,"high":123.51,"low":121.84,"close":122.89,"volume":284974,"rsi_14":40.89,"sma_20":123.15,"sma_60":124.76,"sma_120":122.37},{"date":"2025-10-07","open":123.58,"high":124.06,"low":119.51,"close":119.57,"volume":322306,"rsi_14":51.36,"sma_20":122.81,"sma_60":124.55,"sma_120":122.53},{"date":"2025-10-08","open":118.92,"high":120.59,"low":117.49,"close":120.48,"volume":400628,"rsi_14":42.2,"sma_20":122.48,"sma_60":124.38,"sma_120":122.69},{"date":"2025-10-09","open":120.49,"high":120.65,"low":116.75,"close":117.81,"volume":395784,"rsi_14":38.27,"sma_20":121.91,"sma_60":124.17,"sma_120":122.82},{"date":"2025-10-10","open":118.04,"high":118.38,"low":113.47,"close":113.5,"volume":477574,"rsi_14":29.67,"sma_20":121.17,"sma_60":123.88,"sma_120":122.92},{"date":"2025-10-13","open":115.52,"high":115.52,"low":112.85,"close":113.65,"volume":748824,"rsi_14":31.53,"sma_20":120.48,"sma_60":123.6,"sma_120":122.99},{"date":"2025-10-14","open":112.23,"high":116.7,"low":112.11,"close":115.85,"volume":642562,"rsi_14":38.51,"sma_20":119.92,"sma_60":123.36,"sma_120":123.06},{"date":"2025-10-15","open":116.73,"high":117.75,"low":115.42,"close":117.48,"volume":492837,"rsi_14":46.86,"sma_20":119.84,"sma_60":123.15,"sma_120":123.1},{"date":"2025-10-16","open":117.59,"high":119.1,"low":117.03,"close":118.06,"volume":600367,"rsi_14":42.9,"sma_20":119.6,"sma_60":122.94,"sma_120":123.16},{"date":"2025-10-17","open":117.74,"high":119.28,"low":116.68,"close":119.15,"volume":689407,"rsi_14":46.58,"sma_20":119.47,"sma_60":122.81,"sma_120":123.21},{"date":"2025-10-20","open":120.0,"high":124.9,"low":120.0,"close":124.75,"volume":581880,"rsi_14":57.19,"sma_20":119.61,"sma_60":122.76,"sma_120":123.32},{"date":"2025-10-21","open":124.75,"high":126.61,"low":124.45,"close":125.34,"volume":550081,"rsi_14":57.03,"sma_20":119.83,"sma_60":122.7,"sma_120":123.44},{"date":"2025-10-22","open":124.95,"high":125.11,"low":119.77,"close":120.07,"volume":500033,"rsi_14":46.1,"sma_20":119.78,"sma_60":122.53,"sma_120":123.49},{"date":"2025-10-23","open":120.03,"high":122.33,"low":117.76,"close":121.11,"volume":625512,"rsi_14":49.22,"sma_20":119.9,"sma_60":122.39,"sma_120":123.54},{"date":"2025-10-24","open":122.48,"high":123.02,"low":119.82,"close":119.97,"volume":376829,"rsi_14":45.21,"sma_20":119.85,"sma_60":122.46,"sma_120":123.57},{"date":"2025-10-27","open":120.27,"high":121.55,"low":119.15,"close":119.34,"volume":1050103,"rsi_14":49.59,"sma_20":119.79,"sma_60":122.53,"sma_120":123.61},{"date":"2025-10-28","open":119.09,"high":120.39,"low":116.95,"close":118.27,"volume":817702,"rsi_14":46.05,"sma_20":119.65,"sma_60":122.57,"sma_120":123.63},{"date":"2025-10-29","open":116.93,"high":118.41,"low":115.76,"close":116.1,"volume":889040,"rsi_14":46.89,"sma_20":119.37,"sma_60":122.54,"sma_120":123.61},{"date":"2025-10-30","open":117.34,"high":118.43,"low":112.83,"close":113.23,"volume":1093195,"rsi_14":49.48,"sma_20":118.91,"sma_60":122.49,"sma_120":123.57},{"date":"2025-10-31","open":109.72,"high":112.0,"low":106.58,"close":111.55,"volume":2216009,"rsi_14":46.19,"sma_20":118.41,"sma_60":122.38,"sma_120":123.49},{"date":"2025-11-03","open":110.68,"high":113.83,"low":109.6,"close":111.45,"volume":1417351,"rsi_14":41.36,"sma_20":117.84,"sma_60":122.22,"sma_120":123.41},{"date":"2025-11-04","open":109.84,"high":112.78,"low":109.31,"close":111.63,"volume":1121050,"rsi_14":37.82,"sma_20":117.44,"sma_60":122.08,"sma_120":123.34},{"date":"2025-11-05","open":111.88,"high":113.08,"low":109.68,"close":112.83,"volume":727821,"rsi_14":39.38,"sma_20":117.06,"sma_60":121.91,"sma_120":123.27},{"date":"2025-11-06","open":112.97,"high":114.33,"low":111.03,"close":111.2,"volume":561448,"rsi_14":34.21,"sma_20":116.73,"sma_60":121.64,"sma_120":123.18},{"date":"2025-11-07","open":113.02,"high":113.02,"low":109.76,"close":111.71,"volume":744846,"rsi_14":17.53,"sma_20":116.64,"sma_60":121.4,"sma_120":123.11},{"date":"2025-11-10","open":112.73,"high":113.19,"low":111.32,"close":112.3,"volume":630052,"rsi_14":17.53,"sma_20":116.57,"sma_60":121.21,"sma_120":123.04},{"date":"2025-11-11","open":112.52,"high":112.67,"low":110.0,"close":110.44,"volume":642894,"rsi_14":21.12,"sma_20":116.3,"sma_60":120.99,"sma_120":122.97},{"date":"2025-11-12","open":110.84,"high":112.53,"low":110.14,"close":111.27,"volume":506917,"rsi_14":20.11,"sma_20":115.99,"sma_60":120.76,"sma_120":122.9},{"date":"2025-11-13","open":110.9,"high":112.34,"low":109.93,"close":110.21,"volume":639645,"rsi_14":20.21,"sma_20":115.6,"sma_60":120.51,"sma_120":122.84},{"date":"2025-11-14","open":109.42,"high":110.55,"low":107.7,"close":108.16,"volume":538113,"rsi_14":18.6,"sma_20":115.05,"sma_60":120.25,"sma_120":122.75},{"date":"2025-11-17","open":107.47,"high":107.48,"low":104.24,"close":104.86,"volume":436894,"rsi_14":16.53,"sma_20":114.05,"sma_60":119.83,"sma_120":122.63},{"date":"2025-11-18","open":104.61,"high":106.7,"low":104.61,"close":105.3,"volume":410356,"rsi_14":20.49,"sma_20":113.05,"sma_60":119.43,"sma_120":122.52},{"date":"2025-11-19","open":104.93,"high":105.49,"low":103.62,"close":104.3,"volume":372661,"rsi_14":22.82,"sma_20":112.26,"sma_60":119.05,"sma_120":122.4},{"date":"2025-11-20","open":105.7,"high":106.17,"low":101.79,"close":101.87,"volume":458595,"rsi_14":21.83,"sma_20":111.3,"sma_60":118.62,"sma_120":122.27},{"date":"2025-11-21","open":102.23,"high":106.25,"low":102.23,"close":105.74,"volume":599173,"rsi_14":36.37,"sma_20":110.59,"sma_60":118.27,"sma_120":122.15},{"date":"2025-11-24","open":105.65,"high":107.17,"low":105.18,"close":105.88,"volume":575289,"rsi_14":36.25,"sma_20":109.91,"sma_60":117.93,"sma_120":122.03},{"date":"2025-11-25","open":106.38,"high":107.82,"low":106.02,"close":106.83,"volume":571129,"rsi_14":35.48,"sma_20":109.34,"sma_60":117.65,"sma_120":121.91},{"date":"2025-11-26","open":106.88,"high":108.74,"low":106.36,"close":107.9,"volume":446049,"rsi_14":41.79,"sma_20":108.93,"sma_60":117.38,"sma_120":121.8},{"date":"2025-11-28","open":107.19,"high":108.42,"low":107.19,"close":108.01,"volume":178340,"rsi_14":40.61,"sma_20":108.67,"sma_60":117.06,"sma_120":121.67},{"date":"2025-12-01","open":107.47,"high":108.46,"low":107.28,"close":107.75,"volume":410300,"rsi_14":38.26,"sma_20":108.48,"sma_60":116.73,"sma_120":121.52},{"date":"2025-12-02","open":108.5,"high":109.34,"low":107.59,"close":108.9,"volume":416938,"rsi_14":45.87,"sma_20":108.35,"sma_60":116.45,"sma_120":121.39},{"date":"2025-12-03","open":109.01,"high":111.07,"low":108.03,"close":110.95,"volume":432862,"rsi_14":49.2,"sma_20":108.32,"sma_60":116.19,"sma_120":121.29},{"date":"2025-12-04","open":110.98,"high":112.05,"low":110.26,"close":111.31,"volume":377166,"rsi_14":52.87,"sma_20":108.24,"sma_60":115.93,"sma_120":121.2},{"date":"2025-12-05","open":111.63,"high":113.03,"low":110.97,"close":112.48,"volume":455849,"rsi_14":61.8,"sma_20":108.31,"sma_60":115.65,"sma_120":121.1},{"date":"2025-12-08","open":113.16,"high":114.75,"low":110.82,"close":112.93,"volume":514810,"rsi_14":76.12,"sma_20":108.37,"sma_60":115.39,"sma_120":121.0},{"date":"2025-12-09","open":112.67,"high":114.51,"low":112.48,"close":113.68,"volume":595454,"rsi_14":76.59,"sma_20":108.44,"sma_60":115.16,"sma_120":120.92},{"date":"2025-12-10","open":112.79,"high":116.63,"low":112.79,"close":116.33,"volume":632772,"rsi_14":84.55,"sma_20":108.73,"sma_60":114.98,"sma_120":120.86},{"date":"2025-12-11","open":116.36,"high":116.94,"low":114.35,"close":115.2,"volume":548593,"rsi_14":91.37,"sma_20":108.93,"sma_60":114.92,"sma_120":120.77},{"date":"2025-12-12","open":115.72,"high":116.76,"low":113.05,"close":113.59,"volume":478327,"rsi_14":78.34,"sma_20":109.1,"sma_60":114.76,"sma_120":120.66},{"date":"2025-12-15","open":113.7,"high":114.63,"low":112.77,"close":113.46,"volume":526376,"rsi_14":77.38,"sma_20":109.36,"sma_60":114.63,"sma_120":120.55},{"date":"2025-12-16","open":113.4,"high":114.16,"low":111.76,"close":112.76,"volume":497319,"rsi_14":71.82,"sma_20":109.76,"sma_60":114.47,"sma_120":120.42},{"date":"2025-12-17","open":112.69,"high":113.81,"low":110.34,"close":111.78,"volume":349380,"rsi_14":64.37,"sma_20":110.08,"sma_60":114.32,"sma_120":120.29},{"date":"2025-12-18","open":111.65,"high":112.31,"low":110.42,"close":111.26,"volume":516972,"rsi_14":61.68,"sma_20":110.43,"sma_60":114.16,"sma_120":120.16},{"date":"2025-12-19","open":110.88,"high":114.45,"low":110.8,"close":113.2,"volume":733808,"rsi_14":67.48,"sma_20":111.0,"sma_60":114.06,"sma_120":120.02},{"date":"2025-12-22","open":113.7,"high":114.55,"low":112.33,"close":113.31,"volume":492893,"rsi_14":65.15,"sma_20":111.38,"sma_60":113.94,"sma_120":119.86},{"date":"2025-12-23","open":113.16,"high":113.63,"low":111.88,"close":112.43,"volume":262365,"rsi_14":55.53,"sma_20":111.7,"sma_60":113.8,"sma_120":119.7},{"date":"2025-12-24","open":112.66,"high":113.38,"low":111.63,"close":112.52,"volume":171542,"rsi_14":54.61,"sma_20":111.99,"sma_60":113.66,"sma_120":119.55},{"date":"2025-12-26","open":112.67,"high":113.5,"low":112.44,"close":113.39,"volume":170912,"rsi_14":53.55,"sma_20":112.26,"sma_60":113.52,"sma_120":119.4},{"date":"2025-12-29","open":113.14,"high":113.66,"low":112.3,"close":113.04,"volume":336058,"rsi_14":50.43,"sma_20":112.51,"sma_60":113.37,"sma_120":119.23},{"date":"2025-12-30","open":113.05,"high":113.08,"low":112.04,"close":113.01,"volume":382888,"rsi_14":47.21,"sma_20":112.78,"sma_60":113.22,"sma_120":119.07},{"date":"2025-12-31","open":112.81,"high":113.06,"low":109.83,"close":110.18,"volume":561320,"rsi_14":24.73,"sma_20":112.84,"sma_60":113.01,"sma_120":118.88},{"date":"2026-01-02","open":111.19,"high":113.53,"low":110.61,"close":113.04,"volume":336261,"rsi_14":42.23,"sma_20":112.95,"sma_60":112.9,"sma_120":118.73},{"date":"2026-01-05","open":113.32,"high":116.19,"low":111.83,"close":112.98,"volume":476569,"rsi_14":47.53,"sma_20":113.03,"sma_60":112.78,"sma_120":118.58},{"date":"2026-01-06","open":112.09,"high":114.43,"low":111.94,"close":113.5,"volume":736523,"rsi_14":50.16,"sma_20":113.08,"sma_60":112.7,"sma_120":118.44},{"date":"2026-01-07","open":113.28,"high":113.66,"low":110.06,"close":111.53,"volume":534859,"rsi_14":45.61,"sma_20":113.01,"sma_60":112.67,"sma_120":118.28},{"date":"2026-01-08","open":111.03,"high":113.43,"low":110.77,"close":113.37,"volume":384623,"rsi_14":55.35,"sma_20":112.99,"sma_60":112.67,"sma_120":118.14},{"date":"2026-01-09","open":113.65,"high":115.67,"low":111.22,"close":114.99,"volume":494513,"rsi_14":61.68,"sma_20":112.93,"sma_60":112.65,"sma_120":118.01},{"date":"2026-01-12","open":114.68,"high":115.88,"low":113.66,"close":115.3,"volume":527367,"rsi_14":57.32,"sma_20":112.93,"sma_60":112.62,"sma_120":117.88},{"date":"2026-01-13","open":115.02,"high":116.89,"low":115.02,"close":115.95,"volume":486531,"rsi_14":58.87,"sma_20":113.05,"sma_60":112.58,"sma_120":117.76},{"date":"2026-01-14","open":116.25,"high":116.84,"low":115.08,"close":116.0,"volume":340113,"rsi_14":62.7,"sma_20":113.18,"sma_60":112.53,"sma_120":117.67},{"date":"2026-01-15","open":116.95,"high":119.5,"low":116.95,"close":118.65,"volume":341022,"rsi_14":68.45,"sma_20":113.47,"sma_60":112.43,"sma_120":117.59},{"date":"2026-01-16","open":118.5,"high":119.29,"low":116.94,"close":118.2,"volume":315719,"rsi_14":64.85,"sma_20":113.79,"sma_60":112.31,"sma_120":117.5},{"date":"2026-01-20","open":116.08,"high":117.08,"low":113.11,"close":113.37,"volume":468595,"rsi_14":50.8,"sma_20":113.9,"sma_60":112.2,"sma_120":117.37},{"date":"2026-01-21","open":114.62,"high":119.58,"low":114.16,"close":118.23,"volume":327198,"rsi_14":60.24,"sma_20":114.15,"sma_60":112.15,"sma_120":117.27},{"date":"2026-01-22","open":119.28,"high":120.0,"low":117.63,"close":118.47,"volume":536745,"rsi_14":68.09,"sma_20":114.41,"sma_60":112.12,"sma_120":117.29},{"date":"2026-01-23","open":118.21,"high":118.5,"low":115.75,"close":116.66,"volume":451800,"rsi_14":58.28,"sma_20":114.62,"sma_60":112.08,"sma_120":117.31},{"date":"2026-01-26","open":116.86,"high":118.17,"low":116.06,"close":117.74,"volume":407000,"rsi_14":60.4,"sma_20":114.88,"sma_60":112.07,"sma_120":117.32},{"date":"2026-01-27","open":117.66,"high":121.22,"low":116.99,"close":121.1,"volume":796300,"rsi_14":64.77,"sma_20":115.27,"sma_60":112.15,"sma_120":117.35},{"date":"2026-01-28","open":121.58,"high":128.91,"low":121.58,"close":128.41,"volume":1254200,"rsi_14":77.17,"sma_20":116.03,"sma_60":112.41,"sma_120":117.45},{"date":"2026-01-29","open":128.92,"high":133.01,"low":126.94,"close":132.91,"volume":1039600,"rsi_14":78.97,"sma_20":117.03,"sma_60":112.76,"sma_120":117.57},{"date":"2026-01-30","open":131.35,"high":133.89,"low":130.2,"close":132.49,"volume":843200,"rsi_14":76.91,"sma_20":118.14,"sma_60":113.11,"sma_120":117.67},{"date":"2026-02-02","open":131.67,"high":135.0,"low":128.62,"close":133.62,"volume":676900,"rsi_14":77.47,"sma_20":119.17,"sma_60":113.48,"sma_120":117.78},{"date":"2026-02-03","open":134.89,"high":136.34,"low":132.51,"close":135.36,"volume":647000,"rsi_14":78.19,"sma_20":120.29,"sma_60":113.86,"sma_120":117.88},{"date":"2026-02-04","open":137.04,"high":139.71,"low":135.1,"close":137.99,"volume":760200,"rsi_14":79.71,"sma_20":121.52,"sma_60":114.3,"sma_120":117.97},{"date":"2026-02-05","open":136.86,"high":141.72,"low":135.0,"close":141.1,"volume":1330200,"rsi_14":79.96,"sma_20":123.0,"sma_60":114.79,"sma_120":118.1},{"date":"2026-02-06","open":145.13,"high":160.63,"low":143.0,"close":158.6,"volume":2791100,"rsi_14":87.05,"sma_20":125.26,"sma_60":115.56,"sma_120":118.39},{"date":"2026-02-09","open":157.46,"high":159.37,"low":154.63,"close":158.11,"volume":1055175,"rsi_14":87.75,"sma_20":116.69,"sma_60":112.77,"sma_120":117.65},{"date":"2026-02-10","open":157.24,"high":158.45,"low":154.9,"close":156.02,"volume":545041,"rsi_14":84.94,"sma_20":118.87,"sma_60":113.4,"sma_120":117.98},{"date":"2026-02-11","open":157.47,"high":158.89,"low":155.06,"close":157.81,"volume":735325,"rsi_14":85.23,"sma_20":121.09,"sma_60":114.09,"sma_120":118.32},{"date":"2026-02-12","open":158.07,"high":159.7,"low":153.03,"close":155.64,"volume":619068,"rsi_14":84.97,"sma_20":123.22,"sma_60":114.8,"sma_120":118.65},{"date":"2026-02-13","open":154.11,"high":156.52,"low":152.02,"close":156.19,"volume":595433,"rsi_14":84.66,"sma_20":125.38,"sma_60":115.55,"sma_120":118.96},{"date":"2026-02-17","open":155.35,"high":155.35,"low":152.03,"close":152.79,"volume":527350,"rsi_14":79.75,"sma_20":127.51,"sma_60":116.23,"sma_120":119.23},{"date":"2026-02-18","open":152.83,"high":155.46,"low":150.02,"close":153.03,"volume":460400,"rsi_14":79.58,"sma_20":139.12,"sma_60":121.15,"sma_120":120.1},{"date":"2026-02-19","open":152.91,"high":154.21,"low":150.0,"close":153.88,"volume":557600,"rsi_14":77.62,"sma_20":140.9,"sma_60":122.02,"sma_120":120.32},{"date":"2026-02-20","open":153.11,"high":159.24,"low":153.11,"close":157.03,"volume":618578,"rsi_14":80.15,"sma_20":142.83,"sma_60":122.87,"sma_120":120.57},{"date":"2026-02-23","open":160.0,"high":161.03,"low":157.14,"close":159.66,"volume":699000,"rsi_14":80.86,"sma_20":144.98,"sma_60":123.77,"sma_120":120.85},{"date":"2026-02-24","open":160.37,"high":162.61,"low":155.86,"close":156.9,"volume":757707,"rsi_14":80.59,"sma_20":131.91,"sma_60":117.73,"sma_120":119.82},{"date":"2026-02-25","open":157.62,"high":159.19,"low":152.39,"close":154.3,"volume":700851,"rsi_14":77.35,"sma_20":133.94,"sma_60":118.44,"sma_120":120.04},{"date":"2026-02-26","open":155.04,"high":156.34,"low":152.08,"close":153.85,"volume":450282,"rsi_14":76.08,"sma_20":136.05,"sma_60":119.14,"sma_120":120.27},{"date":"2026-02-27","open":152.06,"high":152.91,"low":149.87,"close":152.16,"volume":806835,"rsi_14":74.73,"sma_20":137.99,"sma_60":119.81,"sma_120":120.51},{"date":"2026-03-02","open":150.38,"high":151.95,"low":147.53,"close":149.96,"volume":479073,"rsi_14":77.74,"sma_20":139.74,"sma_60":120.47,"sma_120":120.73},{"date":"2026-03-03","open":145.56,"high":146.69,"low":142.73,"close":145.85,"volume":357495,"rsi_14":71.15,"sma_20":141.26,"sma_60":121.04,"sma_120":120.9},{"date":"2026-03-04","open":148.02,"high":148.02,"low":142.66,"close":143.46,"volume":639287,"rsi_14":68.44,"sma_20":142.63,"sma_60":121.59,"sma_120":121.05},{"date":"2026-03-05","open":141.93,"high":145.33,"low":141.39,"close":143.13,"volume":529880,"rsi_14":23.25,"sma_20":143.99,"sma_60":122.18,"sma_120":121.21},{"date":"2026-03-06","open":140.01,"high":141.47,"low":137.5,"close":138.36,"volume":424129,"rsi_14":21.2,"sma_20":144.98,"sma_60":122.73,"sma_120":121.28},{"date":"2026-03-09","open":136.54,"high":140.79,"low":132.58,"close":139.84,"volume":647033,"rsi_14":20.63,"sma_20":146.06,"sma_60":123.31,"sma_120":121.37},{"date":"2026-03-10","open":139.11,"high":142.8,"low":138.21,"close":139.96,"volume":495396,"rsi_14":22.45,"sma_20":147.39,"sma_60":123.91,"sma_120":121.48},{"date":"2026-03-11","open":140.28,"high":142.52,"low":139.05,"close":142.1,"volume":755760,"rsi_14":26.75,"sma_20":148.59,"sma_60":124.58,"sma_120":121.6},{"date":"2026-03-12","open":140.17,"high":142.84,"low":137.41,"close":140.53,"volume":501584,"rsi_14":28.28,"sma_20":149.68,"sma_60":125.16,"sma_120":121.71},{"date":"2026-03-13","open":141.83,"high":142.9,"low":139.55,"close":140.44,"volume":407185,"rsi_14":15.82,"sma_20":148.8,"sma_60":125.73,"sma_120":121.83},{"date":"2026-03-16","open":142.29,"high":143.52,"low":140.55,"close":141.03,"volume":315775,"rsi_14":17.91,"sma_20":148.05,"sma_60":126.3,"sma_120":121.98},{"date":"2026-03-17","open":142.22,"high":142.89,"low":139.15,"close":140.89,"volume":474380,"rsi_14":19.99,"sma_20":147.2,"sma_60":126.85,"sma_120":122.11},{"date":"2026-03-18","open":140.41,"high":142.09,"low":138.5,"close":140.12,"volume":497370,"rsi_14":19.72,"sma_20":146.43,"sma_60":127.39,"sma_120":122.23},{"date":"2026-03-19","open":138.42,"high":141.33,"low":138.11,"close":140.57,"volume":388115,"rsi_14":23.32,"sma_20":145.65,"sma_60":127.93,"sma_120":122.33},{"date":"2026-03-20","open":140.41,"high":140.8,"low":135.8,"close":136.64,"volume":669425,"rsi_14":21.24,"sma_20":144.84,"sma_60":128.4,"sma_120":122.42},{"date":"2026-03-23","open":140.88,"high":142.69,"low":138.79,"close":139.9,"volume":487358,"rsi_14":36.48,"sma_20":143.98,"sma_60":128.88,"sma_120":122.53},{"date":"2026-03-24","open":140.23,"high":145.66,"low":137.87,"close":144.24,"volume":453615,"rsi_14":51.84,"sma_20":143.35,"sma_60":129.43,"sma_120":122.68},{"date":"2026-03-25","open":146.12,"high":147.0,"low":143.67,"close":146.13,"volume":328407,"rsi_14":55.89,"sma_20":142.95,"sma_60":129.99,"sma_120":122.82},{"date":"2026-03-26","open":144.1,"high":145.19,"low":142.35,"close":143.24,"volume":266847,"rsi_14":60.2,"sma_20":142.42,"sma_60":130.49,"sma_120":122.94},{"date":"2026-03-27","open":142.28,"high":143.48,"low":138.14,"close":139.63,"volume":549363,"rsi_14":49.54,"sma_20":141.8,"sma_60":130.93,"sma_120":123.04},{"date":"2026-03-30","open":141.55,"high":141.55,"low":135.29,"close":136.29,"volume":590927,"rsi_14":43.71,"sma_20":141.11,"sma_60":131.26,"sma_120":123.12},{"date":"2026-03-31","open":137.19,"high":143.74,"low":136.68,"close":143.41,"volume":385031,"rsi_14":51.8,"sma_20":140.99,"sma_60":131.73,"sma_120":123.32},{"date":"2026-04-01","open":144.5,"high":148.13,"low":144.5,"close":146.63,"volume":383283,"rsi_14":58.62,"sma_20":141.15,"sma_60":132.28,"sma_120":123.52},{"date":"2026-04-02","open":143.36,"high":148.38,"low":142.37,"close":145.85,"volume":369659,"rsi_14":57.45,"sma_20":141.29,"sma_60":132.82,"sma_120":123.72},{"date":"2026-04-06","open":145.5,"high":147.24,"low":144.83,"close":147.23,"volume":447555,"rsi_14":58.31,"sma_20":141.73,"sma_60":133.39,"sma_120":123.93},{"date":"2026-04-07","open":146.6,"high":150.4,"low":146.6,"close":147.76,"volume":448761,"rsi_14":59.2,"sma_20":142.13,"sma_60":133.99,"sma_120":124.16},{"date":"2026-04-08","open":152.85,"high":155.82,"low":151.35,"close":154.98,"volume":678339,"rsi_14":66.88,"sma_20":142.88,"sma_60":134.72,"sma_120":124.44},{"date":"2026-04-09","open":154.95,"high":158.04,"low":154.79,"close":157.43,"volume":894684,"rsi_14":68.22,"sma_20":143.63,"sma_60":135.46,"sma_120":124.76},{"date":"2026-04-10","open":158.6,"high":158.6,"low":156.02,"close":158.19,"volume":405206,"rsi_14":75.19,"sma_20":144.53,"sma_60":136.21,"sma_120":125.07},{"date":"2026-04-13","open":160.36,"high":175.27,"low":159.47,"close":174.9,"volume":1169356,"rsi_14":81.13,"sma_20":146.25,"sma_60":137.25,"sma_120":125.52},{"date":"2026-04-14","open":177.18,"high":179.28,"low":172.85,"close":173.66,"volume":945832,"rsi_14":77.74,"sma_20":147.89,"sma_60":138.27,"sma_120":125.96},{"date":"2026-04-15","open":172.72,"high":173.44,"low":168.0,"close":168.98,"volume":481498,"rsi_14":70.26,"sma_20":149.28,"sma_60":139.19,"sma_120":126.36},{"date":"2026-04-16","open":168.64,"high":172.26,"low":167.69,"close":171.84,"volume":437693,"rsi_14":75.52,"sma_20":150.87,"sma_60":140.17,"sma_120":126.77},{"date":"2026-04-17","open":172.65,"high":176.45,"low":172.65,"close":174.97,"volume":449131,"rsi_14":81.88,"sma_20":152.59,"sma_60":141.21,"sma_120":127.21},{"date":"2026-04-20","open":175.13,"high":177.24,"low":173.88,"close":175.97,"volume":492171,"rsi_14":87.38,"sma_20":154.56,"sma_60":142.3,"sma_120":127.66},{"date":"2026-04-21","open":176.63,"high":179.72,"low":176.1,"close":178.11,"volume":433206,"rsi_14":86.04,"sma_20":156.47,"sma_60":143.39,"sma_120":128.14},{"date":"2026-04-22","open":180.0,"high":181.93,"low":178.85,"close":181.54,"volume":507402,"rsi_14":86.11,"sma_20":158.33,"sma_60":144.53,"sma_120":128.65},{"date":"2026-04-23","open":182.75,"high":189.87,"low":181.65,"close":187.5,"volume":980664,"rsi_14":88.9,"sma_20":160.4,"sma_60":145.76,"sma_120":129.23},{"date":"2026-04-24","open":189.65,"high":190.06,"low":186.97,"close":187.02,"volume":683458,"rsi_14":87.76,"sma_20":162.59,"sma_60":147.02,"sma_120":129.85},{"date":"2026-04-27","open":188.08,"high":188.84,"low":183.91,"close":186.51,"volume":525435,"rsi_14":86.89,"sma_20":164.94,"sma_60":148.24,"sma_120":130.45},{"date":"2026-04-28","open":184.79,"high":187.34,"low":181.02,"close":184.02,"volume":409418,"rsi_14":80.44,"sma_20":167.33,"sma_60":149.39,"sma_120":131.02},{"date":"2026-04-29","open":191.48,"high":192.05,"low":184.52,"close":185.98,"volume":795572,"rsi_14":80.19,"sma_20":169.46,"sma_60":150.57,"sma_120":131.59},{"date":"2026-04-30","open":187.46,"high":188.93,"low":184.76,"close":187.83,"volume":639771,"rsi_14":80.57,"sma_20":171.51,"sma_60":151.77,"sma_120":132.17},{"date":"2026-05-01","open":193.67,"high":193.67,"low":182.79,"close":184.52,"volume":649507,"rsi_14":63.75,"sma_20":173.45,"sma_60":152.91,"sma_120":132.72},{"date":"2026-05-04","open":185.62,"high":187.8,"low":182.72,"close":185.52,"volume":598789,"rsi_14":66.98,"sma_20":175.36,"sma_60":154.02,"sma_120":133.22},{"date":"2026-05-05","open":187.11,"high":190.58,"low":185.59,"close":186.41,"volume":523760,"rsi_14":78.14,"sma_20":177.3,"sma_60":155.16,"sma_120":133.73},{"date":"2026-05-06","open":188.28,"high":194.4,"low":186.09,"close":191.85,"volume":2199982,"rsi_14":79.63,"sma_20":179.12,"sma_60":156.46,"sma_120":134.33},{"date":"2026-05-07","open":196.15,"high":196.82,"low":183.85,"close":189.83,"volume":1769296,"rsi_14":72.9,"sma_20":180.76,"sma_60":157.66,"sma_120":134.91},{"date":"2026-05-08","open":191.9,"high":199.47,"low":191.6,"close":194.95,"volume":951765,"rsi_14":75.83,"sma_20":182.59,"sma_60":158.93,"sma_120":135.53},{"date":"2026-05-11","open":197.16,"high":206.07,"low":195.39,"close":202.56,"volume":772320,"rsi_14":79.08,"sma_20":183.98,"sma_60":159.68,"sma_120":136.22},{"date":"2026-05-12","open":201.78,"high":202.18,"low":196.61,"close":201.46,"volume":767967,"rsi_14":74.82,"sma_20":185.36,"sma_60":160.43,"sma_120":136.92},{"date":"2026-05-13","open":205.95,"high":212.44,"low":205.58,"close":211.82,"volume":800520,"rsi_14":77.55,"sma_20":187.51,"sma_60":161.37,"sma_120":140.85},{"date":"2026-05-14","open":213.72,"high":215.68,"low":209.66,"close":214.24,"volume":801433,"rsi_14":79.49,"sma_20":189.63,"sma_60":162.31,"sma_120":138.56},{"date":"2026-05-15","open":209.97,"high":213.0,"low":207.36,"close":208.37,"volume":778028,"rsi_14":71.25,"sma_20":191.3,"sma_60":163.18,"sma_120":139.36},{"date":"2026-05-18","open":210.87,"high":212.31,"low":205.87,"close":207.93,"volume":912225,"rsi_14":74.13,"sma_20":192.9,"sma_60":164.1,"sma_120":140.17},{"date":"2026-05-19","open":205.06,"high":210.58,"low":201.63,"close":206.27,"volume":1127699,"rsi_14":70.82,"sma_20":194.31,"sma_60":164.92,"sma_120":140.96},{"date":"2026-05-20","open":209.36,"high":214.92,"low":208.25,"close":214.45,"volume":571040,"rsi_14":74.02,"sma_20":195.95,"sma_60":165.88,"sma_120":141.8},{"date":"2026-05-21","open":213.61,"high":214.09,"low":210.64,"close":212.84,"volume":555091,"rsi_14":76.27,"sma_20":197.22,"sma_60":166.86,"sma_120":142.65},{"date":"2026-05-22","open":215.0,"high":219.0,"low":211.97,"close":217.33,"volume":434916,"rsi_14":77.79,"sma_20":198.73,"sma_60":167.92,"sma_120":143.53},{"date":"2026-05-26","open":218.93,"high":224.83,"low":217.04,"close":223.03,"volume":714464,"rsi_14":79.59,"sma_20":200.57,"sma_60":169.1,"sma_120":144.45},{"date":"2026-05-27","open":224.71,"high":224.71,"low":214.88,"close":217.51,"volume":1174085,"rsi_14":70.64,"sma_20":202.23,"sma_60":170.22,"sma_120":145.34},{"date":"2026-05-28","open":217.55,"high":219.12,"low":213.57,"close":216.01,"volume":989833,"rsi_14":71.35,"sma_20":203.74,"sma_60":171.4,"sma_120":146.22},{"date":"2026-05-29","open":217.94,"high":220.34,"low":213.5,"close":214.63,"volume":1059915,"rsi_14":67.15,"sma_20":205.08,"sma_60":172.58,"sma_120":147.09},{"date":"2026-06-01","open":212.57,"high":218.69,"low":212.33,"close":217.51,"volume":905480,"rsi_14":64.19,"sma_20":206.73,"sma_60":173.82,"sma_120":148.0},{"date":"2026-06-02","open":220.34,"high":231.63,"low":220.34,"close":228.4,"volume":799715,"rsi_14":71.42,"sma_20":208.87,"sma_60":175.32,"sma_120":149.03},{"date":"2026-06-03","open":233.3,"high":233.3,"low":225.2,"close":229.35,"volume":651313,"rsi_14":66.32,"sma_20":211.01,"sma_60":176.81,"sma_120":150.06},{"date":"2026-06-04","open":224.53,"high":230.93,"low":219.01,"close":224.39,"volume":553425,"rsi_14":59.0,"sma_20":212.64,"sma_60":178.22,"sma_120":151.06},{"date":"2026-06-05","open":220.25,"high":225.33,"low":217.64,"close":219.09,"volume":440990,"rsi_14":59.62,"sma_20":214.1,"sma_60":179.5,"sma_120":152.04},{"date":"2026-06-08","open":222.51,"high":223.62,"low":218.0,"close":219.63,"volume":430991,"rsi_14":60.53,"sma_20":215.34,"sma_60":180.82,"sma_120":152.99},{"date":"2026-06-09","open":223.0,"high":225.0,"low":210.09,"close":219.4,"volume":593991,"rsi_14":62.17,"sma_20":216.18,"sma_60":182.14,"sma_120":153.94},{"date":"2026-06-10","open":218.67,"high":223.53,"low":214.9,"close":215.49,"volume":369091,"rsi_14":51.24,"sma_20":216.89,"sma_60":183.38,"sma_120":154.84},{"date":"2026-06-11","open":218.25,"high":223.0,"low":215.98,"close":222.86,"volume":355138,"rsi_14":58.86,"sma_20":217.43,"sma_60":184.74,"sma_120":155.8},{"date":"2026-06-12","open":223.92,"high":227.99,"low":221.0,"close":226.78,"volume":353544,"rsi_14":58.6,"sma_20":218.06,"sma_60":186.19,"sma_120":156.79},{"date":"2026-06-15","open":230.18,"high":232.2,"low":228.53,"close":229.27,"volume":399880,"rsi_14":56.05,"sma_20":219.11,"sma_60":187.67,"sma_120":157.8},{"date":"2026-06-16","open":230.0,"high":234.46,"low":228.76,"close":228.76,"volume":547600,"rsi_14":62.16,"sma_20":220.16,"sma_60":189.21,"sma_120":158.8},{"date":"2026-06-17","open":231.13,"high":232.47,"low":225.79,"close":225.99,"volume":421886,"rsi_14":60.39,"sma_20":221.14,"sma_60":190.64,"sma_120":159.76},{"date":"2026-06-18","open":230.84,"high":233.01,"low":228.11,"close":232.7,"volume":875616,"rsi_14":66.87,"sma_20":222.04,"sma_60":192.11,"sma_120":160.77},{"date":"2026-06-22","open":235.29,"high":237.33,"low":233.06,"close":234.83,"volume":509247,"rsi_14":66.42,"sma_20":223.15,"sma_60":193.59,"sma_120":161.79},{"date":"2026-06-23","open":228.22,"high":231.32,"low":225.14,"close":225.44,"volume":449671,"rsi_14":47.05,"sma_20":223.55,"sma_60":194.96,"sma_120":162.73},{"date":"2026-06-24","open":224.69,"high":227.46,"low":220.4,"close":224.77,"volume":572111,"rsi_14":44.89,"sma_20":223.61,"sma_60":196.37,"sma_120":163.65},{"date":"2026-06-25","open":228.49,"high":232.93,"low":226.13,"close":229.03,"volume":870063,"rsi_14":54.62,"sma_20":224.22,"sma_60":197.93,"sma_120":167.45},{"date":"2026-06-26","open":224.98,"high":225.62,"low":214.35,"close":215.15,"volume":953392,"rsi_14":46.71,"sma_20":224.18,"sma_60":199.12,"sma_120":165.43},{"date":"2026-06-29","open":214.58,"high":217.11,"low":209.87,"close":214.93,"volume":768823,"rsi_14":45.97,"sma_20":224.19,"sma_60":200.26,"sma_120":166.27},{"date":"2026-06-30","open":213.97,"high":214.75,"low":208.32,"close":213.41,"volume":811400,"rsi_14":45.12,"sma_20":223.99,"sma_60":201.39,"sma_120":167.1},{"date":"2026-07-01","open":213.0,"high":214.99,"low":207.86,"close":209.61,"volume":694345,"rsi_14":45.1,"sma_20":223.05,"sma_60":202.43,"sma_120":167.91},{"date":"2026-07-02","open":208.62,"high":208.62,"low":195.63,"close":197.48,"volume":798007,"rsi_14":30.38,"sma_20":221.46,"sma_60":203.26,"sma_120":168.62},{"date":"2026-07-06","open":199.3,"high":202.39,"low":195.88,"close":197.82,"volume":593625,"rsi_14":26.39,"sma_20":220.13,"sma_60":203.97,"sma_120":169.35},{"date":"2026-07-07","open":195.0,"high":195.0,"low":189.86,"close":193.88,"volume":639859,"rsi_14":21.58,"sma_20":218.86,"sma_60":204.58,"sma_120":170.02},{"date":"2026-07-08","open":193.94,"high":198.59,"low":193.9,"close":198.52,"volume":593714,"rsi_14":27.13,"sma_20":217.8,"sma_60":205.25,"sma_120":170.73},{"date":"2026-07-09","open":203.49,"high":211.26,"low":202.55,"close":205.29,"volume":783038,"rsi_14":35.27,"sma_20":217.1,"sma_60":205.75,"sma_120":171.5},{"date":"2026-07-10","open":204.2,"high":209.08,"low":203.39,"close":206.41,"volume":431428,"rsi_14":29.88,"sma_20":216.65,"sma_60":206.3,"sma_120":172.28},{"date":"2026-07-13","open":204.08,"high":206.06,"low":201.32,"close":201.78,"volume":464585,"rsi_14":25.46,"sma_20":215.59,"sma_60":206.85,"sma_120":173.02},{"date":"2026-07-14","open":206.62,"high":208.9,"low":203.28,"close":206.5,"volume":405784,"rsi_14":34.95,"sma_20":214.58,"sma_60":207.43,"sma_120":173.8},{"date":"2026-07-15","open":207.45,"high":208.88,"low":201.79,"close":206.1,"volume":563897,"rsi_14":34.98,"sma_20":213.42,"sma_60":207.94,"sma_120":174.57},{"date":"2026-07-16","open":202.57,"high":206.45,"low":201.07,"close":204.1,"volume":444903,"rsi_14":29.26,"sma_20":212.19,"sma_60":208.41,"sma_120":175.36},{"date":"2026-07-17","open":200.33,"high":208.5,"low":198.43,"close":206.61,"volume":437037,"rsi_14":41.43,"sma_20":211.23,"sma_60":208.89,"sma_120":176.14},{"date":"2026-07-20","open":209.09,"high":209.99,"low":204.14,"close":205.61,"volume":406183,"rsi_14":40.52,"sma_20":209.86,"sma_60":209.29,"sma_120":176.91},{"date":"2026-07-21","open":210.52,"high":216.5,"low":208.81,"close":216.23,"volume":517615,"rsi_14":52.28,"sma_20":208.93,"sma_60":209.76,"sma_120":177.76},{"date":"2026-07-22","open":215.51,"high":220.87,"low":215.46,"close":218.79,"volume":543359,"rsi_14":58.03,"sma_20":208.6,"sma_60":210.3,"sma_120":178.66},{"date":"2026-07-23","open":216.41,"high":220.96,"low":213.72,"close":215.11,"volume":480127,"rsi_14":68.29,"sma_20":208.13,"sma_60":210.78,"sma_120":179.51},{"date":"2026-07-24","open":214.44,"high":216.6,"low":211.19,"close":212.27,"volume":325911,"rsi_14":63.8,"sma_20":207.27,"sma_60":211.24,"sma_120":180.32},{"date":"2026-07-27","open":213.0,"high":214.72,"low":205.42,"close":213.23,"volume":546331,"rsi_14":69.97,"sma_20":207.18,"sma_60":211.7,"sma_120":181.13},{"date":"2026-07-28","open":210.0,"high":211.96,"low":204.22,"close":211.39,"volume":553634,"rsi_14":63.96,"sma_20":207.0,"sma_60":212.09,"sma_120":181.93},{"date":"2026-07-29","open":210.2,"high":211.66,"low":202.79,"close":204.95,"volume":637775,"rsi_14":49.66,"sma_20":206.59,"sma_60":212.43,"sma_120":182.67},{"date":"2026-07-30","open":210.25,"high":215.22,"low":208.51,"close":212.85,"volume":516430,"rsi_14":56.05,"sma_20":206.74,"sma_60":212.88,"sma_120":183.45},{"date":"2026-07-31","open":217.1,"high":219.03,"low":211.98,"close":216.57,"volume":459505,"rsi_14":64.73,"sma_20":207.72,"sma_60":213.4,"sma_120":184.28},{"date":"2026-08-03","open":212.25,"high":220.61,"low":211.66,"close":216.81,"volume":568623,"rsi_14":60.94,"sma_20":208.64,"sma_60":213.8,"sma_120":185.73},{"date":"2026-08-04","open":219.96,"high":229.24,"low":219.96,"close":227.67,"volume":788044,"rsi_14":68.9,"sma_20":210.34,"sma_60":214.44,"sma_120":186.33},{"date":"2026-08-05","open":227.94,"high":230.44,"low":220.93,"close":226.85,"volume":567504,"rsi_14":70.53,"sma_20":211.76,"sma_60":214.97,"sma_120":186.91},{"date":"2026-08-06","open":226.32,"high":229.12,"low":220.88,"close":222.29,"volume":757608,"rsi_14":63.64,"sma_20":212.61,"sma_60":215.3,"sma_120":187.46},{"date":"2026-08-07","open":209.6,"high":209.6,"low":194.45,"close":203.51,"volume":1167484,"rsi_14":48.91,"sma_20":212.48,"sma_60":215.34,"sma_120":187.86},{"date":"2026-08-10","open":204.32,"high":208.44,"low":201.31,"close":202.57,"volume":948007,"rsi_14":39.66,"sma_20":212.5,"sma_60":215.18,"sma_120":188.27},{"date":"2026-08-11","open":204.29,"high":207.97,"low":203.35,"close":206.47,"volume":687120,"rsi_14":40.92,"sma_20":212.5,"sma_60":215.05,"sma_120":188.72},{"date":"2026-08-12","open":210.8,"high":211.76,"low":208.84,"close":210.3,"volume":483611,"rsi_14":46.44,"sma_20":212.71,"sma_60":215.08,"sma_120":189.19},{"date":"2026-08-13","open":211.02,"high":212.01,"low":208.44,"close":209.19,"volume":388180},{"date":"2026-08-14","open":208.56,"high":214.05,"low":206.48,"close":213.99,"volume":417383,"rsi_14":50.54,"sma_20":213.33,"sma_60":215.23,"sma_120":190.07},{"date":"2026-08-17","open":214.09,"high":221.04,"low":213.81,"close":220.36,"volume":897093,"rsi_14":55.96,"sma_20":214.06,"sma_60":215.33,"sma_120":190.6},{"date":"2026-08-18","open":215.6,"high":216.49,"low":207.52,"close":213.51,"volume":859644,"rsi_14":55.67,"sma_20":213.93,"sma_60":215.34,"sma_120":191.1},{"date":"2026-08-19","open":215.1,"high":215.1,"low":204.14,"close":205.56,"volume":530698,"rsi_14":45.09,"sma_20":213.27,"sma_60":215.14,"sma_120":191.53},{"date":"2026-08-20","open":204.5,"high":208.97,"low":204.04,"close":206.64,"volume":549484,"rsi_14":43.01,"sma_20":212.84,"sma_60":214.87,"sma_120":191.98},{"date":"2026-08-21","open":208.5,"high":211.07,"low":205.42,"close":210.85,"volume":545121,"rsi_14":46.03,"sma_20":212.77,"sma_60":214.76,"sma_120":192.49},{"date":"2026-08-24","open":208.14,"high":208.69,"low":201.75,"close":201.84,"volume":383177,"rsi_14":32.64,"sma_20":212.21,"sma_60":214.52,"sma_120":192.96},{"date":"2026-08-25","open":205.21,"high":205.21,"low":199.94,"close":202.56,"volume":439883,"rsi_14":33.52,"sma_20":211.76,"sma_60":214.32,"sma_120":193.45},{"date":"2026-08-26","open":203.42,"high":208.25,"low":201.78,"close":207.1,"volume":575384,"rsi_14":39.75,"sma_20":211.87,"sma_60":214.15,"sma_120":193.98},{"date":"2026-08-27","open":207.6,"high":210.66,"low":205.97,"close":208.96,"volume":357558,"rsi_14":54.77,"sma_20":211.68,"sma_60":213.82,"sma_120":194.57},{"date":"2026-08-28","open":210.48,"high":210.48,"low":203.35,"close":203.92,"volume":442916,"rsi_14":51.09,"sma_20":211.05,"sma_60":213.4,"sma_120":195.11},{"date":"2026-08-31","open":205.32,"high":206.79,"low":202.24,"close":204.43,"volume":503186,"rsi_14":48.17,"sma_20":210.42,"sma_60":213.07,"sma_120":195.64},{"date":"2026-09-01","open":202.95,"high":206.28,"low":200.99,"close":205.98,"volume":462000},{"date":"2026-09-02","open":204.87,"high":209.34,"low":201.08,"close":208.13,"volume":504894,"rsi_14":49.06,"sma_20":208.41,"sma_60":212.66,"sma_120":196.74},{"date":"2026-09-03","open":206.8,"high":211.25,"low":203.08,"close":210.87,"volume":288317,"rsi_14":47.14,"sma_20":207.84,"sma_60":212.51,"sma_120":197.33},{"date":"2026-09-04","open":209.28,"high":216.54,"low":209.28,"close":215.97,"volume":464364,"rsi_14":45.88,"sma_20":208.46,"sma_60":212.52,"sma_120":197.95},{"date":"2026-09-08","open":217.9,"high":218.0,"low":214.62,"close":217.41,"volume":774819,"rsi_14":54.17,"sma_20":209.21,"sma_60":212.43,"sma_120":198.59},{"date":"2026-09-09","open":216.19,"high":217.99,"low":213.93,"close":214.73,"volume":410931,"rsi_14":60.66,"sma_20":209.61,"sma_60":212.23,"sma_120":199.21},{"date":"2026-09-10","open":213.53,"high":216.33,"low":212.55,"close":213.44,"volume":903584,"rsi_14":57.91,"sma_20":209.77,"sma_60":211.97,"sma_120":199.82},{"date":"2026-09-11","open":216.6,"high":230.44,"low":216.6,"close":228.2,"volume":794421,"rsi_14":66.24,"sma_20":210.72,"sma_60":211.96,"sma_120":200.58},{"date":"2026-09-14","open":220.71,"high":221.2,"low":211.8,"close":213.85,"volume":764819,"rsi_14":60.22,"sma_20":210.72,"sma_60":211.76,"sma_120":201.2},{"date":"2026-09-15","open":217.06,"high":219.97,"low":212.38,"close":212.83,"volume":554038},{"date":"2026-09-16","open":216.95,"high":216.95,"low":207.88,"close":211.7,"volume":461331,"rsi_14":54.02,"sma_20":210.24,"sma_60":211.04,"sma_120":202.31},{"date":"2026-09-17","open":215.16,"high":217.71,"low":214.49,"close":215.02,"volume":391344,"rsi_14":55.15,"sma_20":210.71,"sma_60":210.86,"sma_120":202.91},{"date":"2026-09-18","open":215.93,"high":220.0,"low":213.78,"close":219.31,"volume":1088895,"rsi_14":63.66,"sma_20":211.35,"sma_60":210.77,"sma_120":203.58},{"date":"2026-09-21","open":222.84,"high":223.87,"low":217.11,"close":219.1,"volume":409387,"rsi_14":63.09,"sma_20":211.77,"sma_60":210.61,"sma_120":204.27},{"date":"2026-09-22","open":219.0,"high":223.42,"low":218.63,"close":221.83,"volume":384007,"rsi_14":63.85,"sma_20":212.77,"sma_60":210.72,"sma_120":204.92},{"date":"2026-09-23","open":221.0,"high":230.12,"low":219.73,"close":226.82,"volume":429149},{"date":"2026-09-24","open":223.0,"high":228.31,"low":221.2,"close":227.33,"volume":444154,"rsi_14":64.15,"sma_20":214.98,"sma_60":211.15,"sma_120":206.27},{"date":"2026-09-25","open":229.43,"high":233.94,"low":228.83,"close":232.8,"volume":330424,"rsi_14":64.46,"sma_20":216.18,"sma_60":211.54,"sma_120":206.98},{"date":"2026-09-28","open":231.83,"high":233.07,"low":227.63,"close":230.46,"volume":349310,"rsi_14":60.89,"sma_20":217.5,"sma_60":212.08,"sma_120":207.67},{"date":"2026-09-29","open":232.22,"high":233.06,"low":226.91,"close":230.23,"volume":542489,"rsi_14":63.73,"sma_20":218.8,"sma_60":212.63,"sma_120":208.3},{"date":"2026-09-30","open":229.59,"high":232.51,"low":226.0,"close":227.0,"volume":525071,"rsi_14":61.56,"sma_20":219.85,"sma_60":213.18,"sma_120":208.88},{"date":"2026-10-01","open":226.56,"high":232.95,"low":225.3,"close":231.63,"volume":471854},{"date":"2026-10-02","open":234.98,"high":247.25,"low":234.55,"close":242.01,"volume":1131358,"rsi_14":81.65,"sma_20":222.58,"sma_60":214.34,"sma_120":210.05},{"date":"2026-10-05","open":249.43,"high":249.43,"low":240.09,"close":240.22,"volume":772788},{"date":"2026-10-06","open":239.22,"high":241.8,"low":238.94,"close":240.4,"volume":568099,"rsi_14":82.39,"sma_20":224.95,"sma_60":215.55,"sma_120":211.2},{"date":"2026-10-07","open":237.36,"high":238.57,"low":231.49,"close":232.0,"volume":422208},{"date":"2026-10-08","open":229.77,"high":232.6,"low":226.25,"close":226.75,"volume":354533,"rsi_14":57.72,"sma_20":226.49,"sma_60":216.32,"sma_120":212.13},{"date":"2026-10-09","open":228.0,"high":231.12,"low":222.47,"close":227.9,"volume":314334,"rsi_14":58.58,"sma_20":226.46,"sma_60":216.72,"sma_120":212.56},{"date":"2026-10-12","open":225.94,"high":227.24,"low":223.32,"close":225.72,"volume":417573,"rsi_14":53.78,"sma_20":227.05,"sma_60":217.03,"sma_120":212.96},{"date":"2026-10-13","open":222.5,"high":233.06,"low":220.83,"close":231.75,"volume":664190,"rsi_14":54.71,"sma_20":228.0,"sma_60":217.47,"sma_120":213.38},{"date":"2026-10-14","open":226.84,"high":231.89,"low":220.77,"close":224.26,"volume":451359,"rsi_14":47.46,"sma_20":228.63,"sma_60":217.6,"sma_120":213.69},{"date":"2026-10-15","open":218.46,"high":220.17,"low":212.02,"close":220.17,"volume":524937,"rsi_14":38.87,"sma_20":228.88,"sma_60":217.62,"sma_120":213.96},{"date":"2026-10-16","open":217.63,"high":219.66,"low":212.72,"close":214.61,"volume":269993,"rsi_14":36.9,"sma_20":228.65,"sma_60":217.62,"sma_120":214.2},{"date":"2026-10-19","open":218.6,"high":219.5,"low":214.2,"close":216.27,"volume":341872,"rsi_14":38.56,"sma_20":228.5,"sma_60":217.68,"sma_120":214.46},{"date":"2026-10-20","open":213.59,"high":217.72,"low":210.28,"close":214.93,"volume":364341,"rsi_14":40.0,"sma_20":228.17,"sma_60":217.71,"sma_120":214.71},{"date":"2026-10-21","open":219.04,"high":219.38,"low":217.01,"close":219.12,"volume":289227,"rsi_14":39.35,"sma_20":227.77,"sma_60":217.84,"sma_120":214.96},{"date":"2026-10-22","open":215.55,"high":215.55,"low":200.77,"close":209.55,"volume":439747,"rsi_14":22.44,"sma_20":226.89,"sma_60":217.92,"sma_120":215.17},{"date":"2026-10-23","open":209.55,"high":209.91,"low":209.55,"close":209.91,"volume":0,"rsi_14":22.44,"sma_20":226.89,"sma_60":217.92,"sma_120":215.17}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.14,"pbr":0.89,"ttm_eps":null,"close":120.76},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":12.67,"pbr":0.94,"ttm_eps":null,"close":132.83},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.62,"pbr":0.83,"ttm_eps":null,"close":113.12},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.46,"pbr":0.74,"ttm_eps":null,"close":103.83},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.3,"pbr":0.85,"ttm_eps":null,"close":127.43},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.59,"pbr":0.8,"ttm_eps":null,"close":121.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.99,"pbr":0.71,"ttm_eps":null,"close":110.18},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.92,"pbr":0.9,"ttm_eps":null,"close":143.41},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":12.22,"pbr":1.29,"ttm_eps":null,"close":213.41}],"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":"Arrow Electronics Inc","phase":"above-fold","symbol_resolved":true}