{"status":"ok","report":{"price_analysis":{"current":177.0,"change_1d":2.2,"change_7d":3.9,"change_30d":6.1,"high_30d":177.45,"low_30d":161.05,"position_in_range":97.0,"support":162.69,"resistance":175.81},"summary":"Balchem Corporation(BCPC)은 Basic Materials 섹터 US 시장 종목입니다, 시가총액 56.87억. 현재가 $177.00, 전일 대비 +2.2%, 30일 +6.1%. PER 32.3배 / ROE 3.4%. 기술적 시그널: RSI 83(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 32.3배입니다. ROE 3.4%입니다. 시가총액 56.87억. 매출 10.86억, 영업이익 2.29억.","grade":"C","comment":"PER 32.3배, ROE 3.43%","per":32.3,"pbr":4.5,"roe":3.43,"eps":5.48,"revenue":1085881000.0,"operating_income":229495000.0,"net_income":164414000.0,"market_cap":5686974600,"profit_margin":15.14,"roa":2.64,"operating_margin":21.13,"gross_margin":36.51,"debt_ratio":0.12800815124334103,"total_assets":1687004000.0,"total_equity":1302378000.0,"total_debt":166715000.0,"dividend_yield":0.54,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 83.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.19)가 시그널선(0.22)을 상회합니다(골든크로스). SMA20 169, SMA60 172 — 혼조세입니다. 볼린저밴드 163~175 (현재 위치 116%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 83","rsi_14":83.49633251833747,"macd":1.1862309410689136,"macd_signal":0.2247617923967053,"sma_20":168.89600000000002,"sma_60":172.06416666666667,"bb_upper":175.01321309094266,"bb_lower":162.77878690905737,"atr_14":3.198214285714284},"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 32.3x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":58,"summary":"매출 +4.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.9,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":6.5,"unit":"%","percentile":59,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.4%","metrics":[{"name":"ROE","value":3.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":21.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":15.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.64,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":71,"summary":"RSI 83","metrics":[{"name":"RSI (14)","value":83.5,"unit":"","percentile":83,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":6.1,"unit":"%","percentile":61,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":84,"summary":"유동비율 2.7x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.67,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.08,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":159.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.21,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 32.3x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +4.9%"},"profitability":{"grade":"C","reason":"ROE 3.4%"},"momentum":{"grade":"C","reason":"RSI 83"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.43,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":15.62,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.13,"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":0.13,"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":36.51,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":21.13,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":15.14,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 83 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 83 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":32.3,"current_pbr":4.5,"per_5y_high":42.89,"per_5y_low":29.78,"per_5y_avg":34.66,"per_percentile":44.4,"pbr_5y_high":4.75,"pbr_5y_low":3.69,"pbr_5y_avg":4.23,"pbr_percentile":77.8,"per_5y_median":33.31,"pbr_5y_median":4.24,"history":[{"quarter":"2024-Q2","per":39.16,"pbr":4.4},{"quarter":"2024-Q3","per":42.89,"pbr":4.75},{"quarter":"2024-Q4","per":37.61,"pbr":4.53},{"quarter":"2025-Q1","per":36.1,"pbr":4.38},{"quarter":"2025-Q2","per":33.31,"pbr":4.01},{"quarter":"2025-Q3","per":30.01,"pbr":3.69},{"quarter":"2025-Q4","per":29.78,"pbr":3.92},{"quarter":"2026-Q1","per":32.22,"pbr":4.24},{"quarter":"2026-Q2","per":30.83,"pbr":4.17},{"quarter":"현재","per":32.3,"pbr":4.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":152.2124,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":174.0135,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":162.0033,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":164.985,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":158.2265,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":149.1459,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":153.36,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":169.48,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":168.95,"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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":39.16,"eps":3.8866,"close":152.21,"source":"reported"},{"date":"2024-07","per":45.14,"eps":3.8866,"close":175.46,"source":"reported"},{"date":"2024-08","per":45.03,"eps":3.8866,"close":175.03,"source":"reported"},{"date":"2024-09","per":42.89,"eps":4.0567,"close":174.01,"source":"reported"},{"date":"2024-10","per":40.78,"eps":4.0567,"close":165.44,"source":"reported"},{"date":"2024-11","per":44.0,"eps":4.0567,"close":178.48,"source":"reported"},{"date":"2024-12","per":37.61,"eps":4.307,"close":162.0,"source":"reported"},{"date":"2025-01","per":36.91,"eps":4.307,"close":158.98,"source":"reported"},{"date":"2025-02","per":40.16,"eps":4.307,"close":172.97,"source":"reported"},{"date":"2025-03","per":36.1,"eps":4.57,"close":164.99,"source":"reported"},{"date":"2025-04","per":34.05,"eps":4.57,"close":155.59,"source":"reported"},{"date":"2025-05","per":36.25,"eps":4.57,"close":165.68,"source":"reported"},{"date":"2025-06","per":33.31,"eps":4.75,"close":158.23,"source":"reported"},{"date":"2025-07","per":31.9,"eps":4.75,"close":151.54,"source":"reported"},{"date":"2025-08","per":33.92,"eps":4.75,"close":161.1,"source":"reported"},{"date":"2025-09","per":30.01,"eps":4.97,"close":149.15,"source":"reported"},{"date":"2025-10","per":30.68,"eps":4.97,"close":152.46,"source":"reported"},{"date":"2025-11","per":31.24,"eps":4.97,"close":155.26,"source":"reported"},{"date":"2025-12","per":29.78,"eps":5.15,"close":153.36,"source":"reported"},{"date":"2026-01","per":33.04,"eps":5.15,"close":170.17,"source":"reported"},{"date":"2026-02","per":35.23,"eps":5.15,"close":181.43,"source":"reported"},{"date":"2026-03","per":32.22,"eps":5.26,"close":169.48,"source":"reported"},{"date":"2026-04","per":30.73,"eps":5.26,"close":161.62,"source":"reported"},{"date":"2026-05","per":29.8,"eps":5.26,"close":156.73,"source":"reported"},{"date":"2026-06","per":30.83,"eps":5.48,"close":168.95,"source":"reported"},{"date":"2026-07","per":30.58,"eps":5.48,"close":167.56,"source":"reported"},{"date":"2026-08","per":32.1,"eps":5.48,"close":175.89,"source":"reported"},{"date":"2026-09","per":30.1,"eps":5.48,"close":164.96,"source":"reported"},{"date":"2026-10","per":32.3,"eps":5.48,"close":177.0,"source":"reported"}],"trailing_per_history_meta":{"avg":35.03,"std":4.81,"upper_1sd":39.84,"lower_1sd":30.22,"current":32.3,"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":0.54,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 17%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":17.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":5.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.08,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.54,"summary":"배당수익률 0.54%","metrics":[{"name":"배당수익률","value":0.54,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"32.3배"},{"label":"PBR","value":"4.5배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"3.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:16.675614+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.034256567601725456,"dividend_yield":null,"eps":1.49,"revenue":283997000.0,"operating_income":59221000.0,"net_income":44615000.0,"market_cap":null,"profit_margin":0.1570967298950341,"operating_margin":0.20852685063574616,"roa":0.026446291769314123,"gross_margin":0.3650848424455188,"total_equity":1302378000.0,"total_assets":1687004000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":36.88,"pbr":4.496,"roe":0.031347364751508816,"dividend_yield":0.54,"eps":1.33,"revenue":270709000.0,"operating_income":55626000.0,"net_income":40285000.0,"market_cap":5686056000.0,"profit_margin":0.1488129319675371,"operating_margin":0.2054826400304386,"roa":0.02378461418563158,"gross_margin":0.3734046522280382,"total_equity":1285116000.0,"total_assets":1693742000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.031195001165090545,"dividend_yield":null,"eps":1.31,"revenue":263617000.0,"operating_income":60069000.0,"net_income":39225000.0,"market_cap":null,"profit_margin":0.14879541152505338,"operating_margin":0.22786466730142593,"roa":0.02297138781148997,"gross_margin":0.3561947825823069,"total_equity":1257413000.0,"total_assets":1707559000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03104254374880573,"dividend_yield":null,"eps":1.35,"revenue":267558000.0,"operating_income":54579000.0,"net_income":40289000.0,"market_cap":null,"profit_margin":0.15058043489635892,"operating_margin":0.20398941537909537,"roa":0.024255417267949844,"gross_margin":0.3567562920936769,"total_equity":1297864000.0,"total_assets":1661031000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.030189768540901465,"dividend_yield":null,"eps":1.27,"revenue":255467000.0,"operating_income":51442000.0,"net_income":38278000.0,"market_cap":null,"profit_margin":0.1498353994840821,"operating_margin":0.20136455980615892,"roa":0.02280832320868144,"gross_margin":0.36448151816085833,"total_equity":1267913000.0,"total_assets":1678247000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.030655224079404252,"dividend_yield":null,"eps":1.22,"revenue":250519000.0,"operating_income":51015000.0,"net_income":37053000.0,"market_cap":null,"profit_margin":0.14790494932520087,"operating_margin":0.20363724907092876,"roa":0.022906794513942338,"gross_margin":0.3519413697164686,"total_equity":1208701000.0,"total_assets":1617555000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.02920481810363045,"dividend_yield":null,"eps":1.13,"revenue":240004000.0,"operating_income":47444000.0,"net_income":33583000.0,"market_cap":null,"profit_margin":0.13992683455275745,"operating_margin":0.19768003866602224,"roa":0.02131751822269167,"gross_margin":0.3597315044749254,"total_equity":1149913000.0,"total_assets":1575371000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02874299412347332,"dividend_yield":null,"eps":1.13,"revenue":239940000.0,"operating_income":47992000.0,"net_income":33837000.0,"market_cap":null,"profit_margin":0.14102275568892222,"operating_margin":0.20001667083437527,"roa":0.02118859521686421,"gross_margin":0.3557597732766525,"total_equity":1177226000.0,"total_assets":1596944000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02882959175234006,"dividend_yield":null,"eps":1.09,"revenue":234081000.0,"operating_income":45797000.0,"net_income":32069000.0,"market_cap":null,"profit_margin":0.13699958561352693,"operating_margin":0.19564595161503923,"roa":0.020361709395631398,"gross_margin":0.35455248396922434,"total_equity":1112364000.0,"total_assets":1574966000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.026868967204954436,"dividend_yield":null,"eps":0.956966116420504,"revenue":239659000.0,"operating_income":41676000.0,"net_income":28986000.0,"market_cap":null,"profit_margin":0.12094684530937708,"operating_margin":0.17389707876608013,"roa":0.018245106061559765,"gross_margin":0.3401249275011579,"total_equity":1078791000.0,"total_assets":1588700000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.025283116252239123,"dividend_yield":null,"eps":0.8797775847089488,"revenue":228699000.0,"operating_income":38335000.0,"net_income":26648000.0,"market_cap":null,"profit_margin":0.11651996729325445,"operating_margin":0.16762207093166126,"roa":0.016684082441205325,"gross_margin":0.3279113594724944,"total_equity":1053984000.0,"total_assets":1597211000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.02835846662381604,"dividend_yield":null,"eps":0.9599044309296265,"revenue":229948000.0,"operating_income":43614000.0,"net_income":29075000.0,"market_cap":null,"profit_margin":0.1264416302816289,"operating_margin":0.18966896863638735,"roa":0.018132391717036154,"gross_margin":0.33287525875415314,"total_equity":1025267000.0,"total_assets":1603484000.0}],"current_price":177.0,"change_pct":2.18,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":76.5},{"date":"2016-10-25","close":75.81},{"date":"2016-10-26","close":75.02},{"date":"2016-10-27","close":74.68},{"date":"2016-10-28","close":75.57},{"date":"2016-10-31","close":75.9},{"date":"2016-11-01","close":74.2},{"date":"2016-11-02","close":73.9},{"date":"2016-11-03","close":71.78},{"date":"2016-11-04","close":70.42},{"date":"2016-11-07","close":68.58},{"date":"2016-11-08","close":68.53},{"date":"2016-11-09","close":72.34},{"date":"2016-11-10","close":74.85},{"date":"2016-11-11","close":77.91},{"date":"2016-11-14","close":79.01},{"date":"2016-11-15","close":78.26},{"date":"2016-11-16","close":78.2},{"date":"2016-11-17","close":77.23},{"date":"2016-11-18","close":78.4},{"date":"2016-11-21","close":78.48},{"date":"2016-11-22","close":80.03},{"date":"2016-11-23","close":78.04},{"date":"2016-11-25","close":78.96},{"date":"2016-11-28","close":79.39},{"date":"2016-11-29","close":78.42},{"date":"2016-11-30","close":79.86},{"date":"2016-12-01","close":79.91},{"date":"2016-12-02","close":80.62},{"date":"2016-12-05","close":80.26},{"date":"2016-12-06","close":84.11},{"date":"2016-12-07","close":84.73},{"date":"2016-12-08","close":87.4},{"date":"2016-12-09","close":87.56},{"date":"2016-12-12","close":87.28},{"date":"2016-12-13","close":86.89},{"date":"2016-12-14","close":86.21},{"date":"2016-12-15","close":85.99},{"date":"2016-12-16","close":83.46},{"date":"2016-12-19","close":82.52},{"date":"2016-12-20","close":82.94},{"date":"2016-12-21","close":82.96},{"date":"2016-12-22","close":80.97},{"date":"2016-12-23","close":83.31},{"date":"2016-12-27","close":84.0},{"date":"2016-12-28","close":83.21},{"date":"2016-12-29","close":83.03},{"date":"2016-12-30","close":83.92},{"date":"2017-01-03","close":83.26},{"date":"2017-01-04","close":84.78},{"date":"2017-01-05","close":83.99},{"date":"2017-01-06","close":83.0},{"date":"2017-01-09","close":83.01},{"date":"2017-01-10","close":82.69},{"date":"2017-01-11","close":83.78},{"date":"2017-01-12","close":83.34},{"date":"2017-01-13","close":83.6},{"date":"2017-01-17","close":81.99},{"date":"2017-01-18","close":82.1},{"date":"2017-01-19","close":81.53},{"date":"2017-01-20","close":81.03},{"date":"2017-01-23","close":82.32},{"date":"2017-01-24","close":84.45},{"date":"2017-01-25","close":85.62},{"date":"2017-01-26","close":84.46},{"date":"2017-01-27","close":85.41},{"date":"2017-01-30","close":85.12},{"date":"2017-01-31","close":85.24},{"date":"2017-02-01","close":86.66},{"date":"2017-02-02","close":83.5},{"date":"2017-02-03","close":84.65},{"date":"2017-02-06","close":84.24},{"date":"2017-02-07","close":82.82},{"date":"2017-02-08","close":82.88},{"date":"2017-02-09","close":85.0},{"date":"2017-02-10","close":86.01},{"date":"2017-02-13","close":85.82},{"date":"2017-02-14","close":83.69},{"date":"2017-02-15","close":85.54},{"date":"2017-02-16","close":84.03},{"date":"2017-02-17","close":83.87},{"date":"2017-02-21","close":85.4},{"date":"2017-02-22","close":84.35},{"date":"2017-02-23","close":84.48},{"date":"2017-02-24","close":84.24},{"date":"2017-02-27","close":84.82},{"date":"2017-02-28","close":87.17},{"date":"2017-03-01","close":89.23},{"date":"2017-03-02","close":88.14},{"date":"2017-03-03","close":86.7},{"date":"2017-03-06","close":85.86},{"date":"2017-03-07","close":86.12},{"date":"2017-03-08","close":85.28},{"date":"2017-03-09","close":84.88},{"date":"2017-03-10","close":84.26},{"date":"2017-03-13","close":83.31},{"date":"2017-03-14","close":83.29},{"date":"2017-03-15","close":85.46},{"date":"2017-03-16","close":84.77},{"date":"2017-03-17","close":85.81},{"date":"2017-03-20","close":84.12},{"date":"2017-03-21","close":81.83},{"date":"2017-03-22","close":81.97},{"date":"2017-03-23","close":82.09},{"date":"2017-03-24","close":81.0},{"date":"2017-03-27","close":81.25},{"date":"2017-03-28","close":81.8},{"date":"2017-03-29","close":81.69},{"date":"2017-03-30","close":82.68},{"date":"2017-03-31","close":82.42},{"date":"2017-04-03","close":79.96},{"date":"2017-04-04","close":80.53},{"date":"2017-04-05","close":78.27},{"date":"2017-04-06","close":78.77},{"date":"2017-04-07","close":77.98},{"date":"2017-04-10","close":78.11},{"date":"2017-04-11","close":78.03},{"date":"2017-04-12","close":76.93},{"date":"2017-04-13","close":75.59},{"date":"2017-04-17","close":76.77},{"date":"2017-04-18","close":76.89},{"date":"2017-04-19","close":77.17},{"date":"2017-04-20","close":77.94},{"date":"2017-04-21","close":78.31},{"date":"2017-04-24","close":79.37},{"date":"2017-04-25","close":81.14},{"date":"2017-04-26","close":81.81},{"date":"2017-04-27","close":81.93},{"date":"2017-04-28","close":81.16},{"date":"2017-05-01","close":82.19},{"date":"2017-05-02","close":80.65},{"date":"2017-05-03","close":80.0},{"date":"2017-05-04","close":80.94},{"date":"2017-05-05","close":80.91},{"date":"2017-05-08","close":80.59},{"date":"2017-05-09","close":82.31},{"date":"2017-05-10","close":80.88},{"date":"2017-05-11","close":81.03},{"date":"2017-05-12","close":79.77},{"date":"2017-05-15","close":79.63},{"date":"2017-05-16","close":79.53},{"date":"2017-05-17","close":79.04},{"date":"2017-05-18","close":78.485},{"date":"2017-05-19","close":79.04},{"date":"2017-05-22","close":79.49},{"date":"2017-05-23","close":79.54},{"date":"2017-05-24","close":79.46},{"date":"2017-05-25","close":79.7},{"date":"2017-05-26","close":79.98},{"date":"2017-05-30","close":79.24},{"date":"2017-05-31","close":78.72},{"date":"2017-06-01","close":79.98},{"date":"2017-06-02","close":82.88},{"date":"2017-06-05","close":81.42},{"date":"2017-06-06","close":81.98},{"date":"2017-06-07","close":80.93},{"date":"2017-06-08","close":81.72},{"date":"2017-06-09","close":83.63},{"date":"2017-06-12","close":83.77},{"date":"2017-06-13","close":82.9},{"date":"2017-06-14","close":82.16},{"date":"2017-06-15","close":81.48},{"date":"2017-06-16","close":80.34},{"date":"2017-06-19","close":80.41},{"date":"2017-06-20","close":78.99},{"date":"2017-06-21","close":78.18},{"date":"2017-06-22","close":78.25},{"date":"2017-06-23","close":78.5},{"date":"2017-06-26","close":77.32},{"date":"2017-06-27","close":77.0},{"date":"2017-06-28","close":77.15},{"date":"2017-06-29","close":77.47},{"date":"2017-06-30","close":77.71},{"date":"2017-07-03","close":78.23},{"date":"2017-07-05","close":77.67},{"date":"2017-07-06","close":76.39},{"date":"2017-07-07","close":77.42},{"date":"2017-07-10","close":76.28},{"date":"2017-07-11","close":77.39},{"date":"2017-07-12","close":78.43},{"date":"2017-07-13","close":78.25},{"date":"2017-07-14","close":78.66},{"date":"2017-07-17","close":79.51},{"date":"2017-07-18","close":78.29},{"date":"2017-07-19","close":78.12},{"date":"2017-07-20","close":78.16},{"date":"2017-07-21","close":78.05},{"date":"2017-07-24","close":78.08},{"date":"2017-07-25","close":79.68},{"date":"2017-07-26","close":77.71},{"date":"2017-07-27","close":77.51},{"date":"2017-07-28","close":78.04},{"date":"2017-07-31","close":77.6},{"date":"2017-08-01","close":78.33},{"date":"2017-08-02","close":76.84},{"date":"2017-08-03","close":77.04},{"date":"2017-08-04","close":78.0},{"date":"2017-08-07","close":75.02},{"date":"2017-08-08","close":73.75},{"date":"2017-08-09","close":74.02},{"date":"2017-08-10","close":75.03},{"date":"2017-08-11","close":74.48},{"date":"2017-08-14","close":75.81},{"date":"2017-08-15","close":74.65},{"date":"2017-08-16","close":74.67},{"date":"2017-08-17","close":73.12},{"date":"2017-08-18","close":73.36},{"date":"2017-08-21","close":73.16},{"date":"2017-08-22","close":74.18},{"date":"2017-08-23","close":73.56},{"date":"2017-08-24","close":74.35},{"date":"2017-08-25","close":74.52},{"date":"2017-08-28","close":74.78},{"date":"2017-08-29","close":74.66},{"date":"2017-08-30","close":74.44},{"date":"2017-08-31","close":74.96},{"date":"2017-09-01","close":75.67},{"date":"2017-09-05","close":75.16},{"date":"2017-09-06","close":75.09},{"date":"2017-09-07","close":74.77},{"date":"2017-09-08","close":74.83},{"date":"2017-09-11","close":75.57},{"date":"2017-09-12","close":75.82},{"date":"2017-09-13","close":76.12},{"date":"2017-09-14","close":76.4},{"date":"2017-09-15","close":76.66},{"date":"2017-09-18","close":77.65},{"date":"2017-09-19","close":78.33},{"date":"2017-09-20","close":79.33},{"date":"2017-09-21","close":79.32},{"date":"2017-09-22","close":80.12},{"date":"2017-09-25","close":80.19},{"date":"2017-09-26","close":80.52},{"date":"2017-09-27","close":81.86},{"date":"2017-09-28","close":81.91},{"date":"2017-09-29","close":81.29},{"date":"2017-10-02","close":82.79},{"date":"2017-10-03","close":82.75},{"date":"2017-10-04","close":81.8},{"date":"2017-10-05","close":81.96},{"date":"2017-10-06","close":81.84},{"date":"2017-10-09","close":82.01},{"date":"2017-10-10","close":81.73},{"date":"2017-10-11","close":81.68},{"date":"2017-10-12","close":81.82},{"date":"2017-10-13","close":82.38},{"date":"2017-10-16","close":82.29},{"date":"2017-10-17","close":81.95},{"date":"2017-10-18","close":82.26},{"date":"2017-10-19","close":82.6},{"date":"2017-10-20","close":83.83},{"date":"2017-10-23","close":83.47},{"date":"2017-10-24","close":83.63},{"date":"2017-10-25","close":83.77},{"date":"2017-10-26","close":83.78},{"date":"2017-10-27","close":84.07},{"date":"2017-10-30","close":82.02},{"date":"2017-10-31","close":84.29},{"date":"2017-11-01","close":82.76},{"date":"2017-11-02","close":83.21},{"date":"2017-11-03","close":83.24},{"date":"2017-11-06","close":83.44},{"date":"2017-11-07","close":84.38},{"date":"2017-11-08","close":84.27},{"date":"2017-11-09","close":83.22},{"date":"2017-11-10","close":82.82},{"date":"2017-11-13","close":83.28},{"date":"2017-11-14","close":83.23},{"date":"2017-11-15","close":82.43},{"date":"2017-11-16","close":83.33},{"date":"2017-11-17","close":83.46},{"date":"2017-11-20","close":84.85},{"date":"2017-11-21","close":86.71},{"date":"2017-11-22","close":86.07},{"date":"2017-11-24","close":86.63},{"date":"2017-11-27","close":85.91},{"date":"2017-11-28","close":87.11},{"date":"2017-11-29","close":87.71},{"date":"2017-11-30","close":87.27},{"date":"2017-12-01","close":86.82},{"date":"2017-12-04","close":86.2},{"date":"2017-12-05","close":84.73},{"date":"2017-12-06","close":84.73},{"date":"2017-12-07","close":84.53},{"date":"2017-12-08","close":82.61},{"date":"2017-12-11","close":81.81},{"date":"2017-12-12","close":82.04},{"date":"2017-12-13","close":82.59},{"date":"2017-12-14","close":80.94},{"date":"2017-12-15","close":83.87},{"date":"2017-12-18","close":83.99},{"date":"2017-12-19","close":82.01},{"date":"2017-12-20","close":81.76},{"date":"2017-12-21","close":81.63},{"date":"2017-12-22","close":81.11},{"date":"2017-12-26","close":79.72},{"date":"2017-12-27","close":79.39},{"date":"2017-12-28","close":80.1},{"date":"2017-12-29","close":80.6},{"date":"2018-01-02","close":78.1127},{"date":"2018-01-03","close":77.3176},{"date":"2018-01-04","close":76.9823},{"date":"2018-01-05","close":77.0685},{"date":"2018-01-08","close":77.9594},{"date":"2018-01-09","close":76.7141},{"date":"2018-01-10","close":76.8099},{"date":"2018-01-11","close":78.4863},{"date":"2018-01-12","close":77.8062},{"date":"2018-01-16","close":77.3559},{"date":"2018-01-17","close":78.0361},{"date":"2018-01-18","close":77.3368},{"date":"2018-01-19","close":78.5725},{"date":"2018-01-22","close":77.72},{"date":"2018-01-23","close":77.2026},{"date":"2018-01-24","close":76.7524},{"date":"2018-01-25","close":78.381},{"date":"2018-01-26","close":77.4421},{"date":"2018-01-29","close":76.8674},{"date":"2018-01-30","close":76.9727},{"date":"2018-01-31","close":75.6795},{"date":"2018-02-01","close":75.4017},{"date":"2018-02-02","close":74.5874},{"date":"2018-02-05","close":71.2633},{"date":"2018-02-06","close":70.5831},{"date":"2018-02-07","close":70.631},{"date":"2018-02-08","close":67.8624},{"date":"2018-02-09","close":68.5235},{"date":"2018-02-12","close":69.4814},{"date":"2018-02-13","close":68.8779},{"date":"2018-02-14","close":70.4681},{"date":"2018-02-15","close":71.4357},{"date":"2018-02-16","close":71.7997},{"date":"2018-02-20","close":71.7422},{"date":"2018-02-21","close":71.7039},{"date":"2018-02-22","close":72.4894},{"date":"2018-02-23","close":72.2212},{"date":"2018-02-26","close":73.0067},{"date":"2018-02-27","close":71.9626},{"date":"2018-02-28","close":72.0871},{"date":"2018-03-01","close":72.8152},{"date":"2018-03-02","close":73.7348},{"date":"2018-03-05","close":74.9035},{"date":"2018-03-06","close":76.3213},{"date":"2018-03-07","close":76.1106},{"date":"2018-03-08","close":75.986},{"date":"2018-03-09","close":77.9786},{"date":"2018-03-12","close":78.9078},{"date":"2018-03-13","close":78.9078},{"date":"2018-03-14","close":77.9978},{"date":"2018-03-15","close":78.0553},{"date":"2018-03-16","close":78.6204},{"date":"2018-03-19","close":77.9211},{"date":"2018-03-20","close":77.4805},{"date":"2018-03-21","close":77.9978},{"date":"2018-03-22","close":76.647},{"date":"2018-03-23","close":76.1201},{"date":"2018-03-26","close":78.0648},{"date":"2018-03-27","close":77.2314},{"date":"2018-03-28","close":77.8732},{"date":"2018-03-29","close":78.3139},{"date":"2018-04-02","close":77.308},{"date":"2018-04-03","close":77.902},{"date":"2018-04-04","close":79.0419},{"date":"2018-04-05","close":80.0191},{"date":"2018-04-06","close":80.5268},{"date":"2018-04-09","close":81.1303},{"date":"2018-04-10","close":82.5098},{"date":"2018-04-11","close":82.3948},{"date":"2018-04-12","close":82.7206},{"date":"2018-04-13","close":82.9792},{"date":"2018-04-16","close":84.3012},{"date":"2018-04-17","close":85.9202},{"date":"2018-04-18","close":85.2496},{"date":"2018-04-19","close":85.537},{"date":"2018-04-20","close":86.1118},{"date":"2018-04-23","close":85.3837},{"date":"2018-04-24","close":85.24},{"date":"2018-04-25","close":85.3166},{"date":"2018-04-26","close":85.5849},{"date":"2018-04-27","close":85.6615},{"date":"2018-04-30","close":84.5311},{"date":"2018-05-01","close":85.5753},{"date":"2018-05-02","close":86.0639},{"date":"2018-05-03","close":85.1825},{"date":"2018-05-04","close":88.9282},{"date":"2018-05-07","close":89.9341},{"date":"2018-05-08","close":91.0357},{"date":"2018-05-09","close":90.6621},{"date":"2018-05-10","close":89.9724},{"date":"2018-05-11","close":89.7137},{"date":"2018-05-14","close":88.1331},{"date":"2018-05-15","close":87.7882},{"date":"2018-05-16","close":89.2347},{"date":"2018-05-17","close":89.2922},{"date":"2018-05-18","close":90.2502},{"date":"2018-05-21","close":91.4572},{"date":"2018-05-22","close":91.85},{"date":"2018-05-23","close":92.4343},{"date":"2018-05-24","close":92.4631},{"date":"2018-05-25","close":92.7984},{"date":"2018-05-29","close":93.0379},{"date":"2018-05-30","close":94.1683},{"date":"2018-05-31","close":92.3769},{"date":"2018-06-01","close":93.6893},{"date":"2018-06-04","close":94.1395},{"date":"2018-06-05","close":94.5323},{"date":"2018-06-06","close":95.3561},{"date":"2018-06-07","close":95.155},{"date":"2018-06-08","close":95.04},{"date":"2018-06-11","close":95.155},{"date":"2018-06-12","close":94.2257},{"date":"2018-06-13","close":94.9634},{"date":"2018-06-14","close":95.2795},{"date":"2018-06-15","close":96.18},{"date":"2018-06-18","close":95.5286},{"date":"2018-06-19","close":94.7814},{"date":"2018-06-20","close":95.4328},{"date":"2018-06-21","close":95.0592},{"date":"2018-06-22","close":93.718},{"date":"2018-06-25","close":92.8175},{"date":"2018-06-26","close":93.354},{"date":"2018-06-27","close":93.239},{"date":"2018-06-28","close":94.3886},{"date":"2018-06-29","close":94.015},{"date":"2018-07-02","close":95.337},{"date":"2018-07-03","close":96.0459},{"date":"2018-07-05","close":96.6207},{"date":"2018-07-06","close":98.2779},{"date":"2018-07-09","close":99.0922},{"date":"2018-07-10","close":99.3605},{"date":"2018-07-11","close":95.1933},{"date":"2018-07-12","close":94.9634},{"date":"2018-07-13","close":94.3215},{"date":"2018-07-16","close":93.7468},{"date":"2018-07-17","close":94.5419},{"date":"2018-07-18","close":95.4711},{"date":"2018-07-19","close":96.2471},{"date":"2018-07-20","close":95.6914},{"date":"2018-07-23","close":95.0209},{"date":"2018-07-24","close":94.7143},{"date":"2018-07-25","close":94.8293},{"date":"2018-07-26","close":96.3429},{"date":"2018-07-27","close":94.3886},{"date":"2018-07-30","close":93.8713},{"date":"2018-07-31","close":96.0746},{"date":"2018-08-01","close":96.4866},{"date":"2018-08-02","close":96.4482},{"date":"2018-08-03","close":93.1337},{"date":"2018-08-06","close":97.5403},{"date":"2018-08-07","close":97.3966},{"date":"2018-08-08","close":97.7415},{"date":"2018-08-09","close":96.4482},{"date":"2018-08-10","close":95.4519},{"date":"2018-08-13","close":95.1741},{"date":"2018-08-14","close":95.9405},{"date":"2018-08-15","close":95.5861},{"date":"2018-08-16","close":96.5249},{"date":"2018-08-17","close":100.5387},{"date":"2018-08-20","close":98.9773},{"date":"2018-08-21","close":99.8011},{"date":"2018-08-22","close":99.9352},{"date":"2018-08-23","close":99.7149},{"date":"2018-08-24","close":101.4967},{"date":"2018-08-27","close":101.7937},{"date":"2018-08-28","close":100.5292},{"date":"2018-08-29","close":101.5638},{"date":"2018-08-30","close":104.773},{"date":"2018-08-31","close":106.2291},{"date":"2018-09-04","close":105.1466},{"date":"2018-09-05","close":106.3919},{"date":"2018-09-06","close":106.3249},{"date":"2018-09-07","close":106.7177},{"date":"2018-09-10","close":106.2866},{"date":"2018-09-11","close":106.2004},{"date":"2018-09-12","close":107.0625},{"date":"2018-09-13","close":108.6527},{"date":"2018-09-14","close":109.9939},{"date":"2018-09-17","close":110.2525},{"date":"2018-09-18","close":111.7853},{"date":"2018-09-19","close":111.5266},{"date":"2018-09-20","close":111.4883},{"date":"2018-09-21","close":111.1818},{"date":"2018-09-24","close":110.1376},{"date":"2018-09-25","close":110.8848},{"date":"2018-09-26","close":109.1796},{"date":"2018-09-27","close":108.4803},{"date":"2018-09-28","close":107.3786},{"date":"2018-10-01","close":106.1524},{"date":"2018-10-02","close":104.179},{"date":"2018-10-03","close":104.1407},{"date":"2018-10-04","close":102.6175},{"date":"2018-10-05","close":101.2189},{"date":"2018-10-08","close":100.6154},{"date":"2018-10-09","close":99.7053},{"date":"2018-10-10","close":96.2279},{"date":"2018-10-11","close":94.379},{"date":"2018-10-12","close":92.1565},{"date":"2018-10-15","close":92.2619},{"date":"2018-10-16","close":94.858},{"date":"2018-10-17","close":96.5728},{"date":"2018-10-18","close":96.1225},{"date":"2018-10-19","close":96.065},{"date":"2018-10-22","close":95.701},{"date":"2018-10-23","close":93.9767},{"date":"2018-10-24","close":91.9841},{"date":"2018-10-25","close":93.3253},{"date":"2018-10-26","close":92.3673},{"date":"2018-10-29","close":90.346},{"date":"2018-10-30","close":90.9399},{"date":"2018-10-31","close":89.7137},{"date":"2018-11-01","close":91.0357},{"date":"2018-11-02","close":90.2885},{"date":"2018-11-05","close":90.7387},{"date":"2018-11-06","close":87.4337},{"date":"2018-11-07","close":86.3033},{"date":"2018-11-08","close":86.5237},{"date":"2018-11-09","close":86.3321},{"date":"2018-11-12","close":86.5812},{"date":"2018-11-13","close":84.8472},{"date":"2018-11-14","close":87.223},{"date":"2018-11-15","close":87.223},{"date":"2018-11-16","close":86.6865},{"date":"2018-11-19","close":85.0005},{"date":"2018-11-20","close":82.0691},{"date":"2018-11-21","close":81.753},{"date":"2018-11-23","close":82.4236},{"date":"2018-11-26","close":81.4464},{"date":"2018-11-27","close":81.5039},{"date":"2018-11-28","close":83.9084},{"date":"2018-11-29","close":82.9121},{"date":"2018-11-30","close":83.0558},{"date":"2018-12-03","close":82.4523},{"date":"2018-12-04","close":78.6588},{"date":"2018-12-06","close":78.333},{"date":"2018-12-07","close":77.605},{"date":"2018-12-10","close":75.325},{"date":"2018-12-11","close":75.6124},{"date":"2018-12-12","close":77.4805},{"date":"2018-12-13","close":76.5129},{"date":"2018-12-14","close":76.2734},{"date":"2018-12-17","close":74.2329},{"date":"2018-12-18","close":75.5933},{"date":"2018-12-19","close":74.8173},{"date":"2018-12-20","close":73.7731},{"date":"2018-12-21","close":72.8535},{"date":"2018-12-24","close":70.7425},{"date":"2018-12-26","close":72.9691},{"date":"2018-12-27","close":75.1187},{"date":"2018-12-28","close":75.8802},{"date":"2018-12-31","close":75.5235},{"date":"2019-01-02","close":75.7549},{"date":"2019-01-03","close":73.4607},{"date":"2019-01-04","close":76.6321},{"date":"2019-01-07","close":76.8827},{"date":"2019-01-08","close":75.4753},{"date":"2019-01-09","close":76.7188},{"date":"2019-01-10","close":78.0587},{"date":"2019-01-11","close":78.9648},{"date":"2019-01-14","close":77.49},{"date":"2019-01-15","close":78.049},{"date":"2019-01-16","close":79.2347},{"date":"2019-01-17","close":80.4781},{"date":"2019-01-18","close":80.6613},{"date":"2019-01-22","close":78.425},{"date":"2019-01-23","close":77.6827},{"date":"2019-01-24","close":78.4539},{"date":"2019-01-25","close":79.4178},{"date":"2019-01-28","close":78.9841},{"date":"2019-01-29","close":78.184},{"date":"2019-01-30","close":79.1286},{"date":"2019-01-31","close":80.0251},{"date":"2019-02-01","close":80.8251},{"date":"2019-02-04","close":82.2518},{"date":"2019-02-05","close":82.8494},{"date":"2019-02-06","close":79.9576},{"date":"2019-02-07","close":77.7984},{"date":"2019-02-08","close":79.572},{"date":"2019-02-11","close":79.9576},{"date":"2019-02-12","close":80.9408},{"date":"2019-02-13","close":81.0565},{"date":"2019-02-14","close":80.5938},{"date":"2019-02-15","close":83.2735},{"date":"2019-02-19","close":84.17},{"date":"2019-02-20","close":84.7483},{"date":"2019-02-21","close":83.2446},{"date":"2019-02-22","close":83.6976},{"date":"2019-02-25","close":83.1386},{"date":"2019-02-26","close":81.2493},{"date":"2019-02-27","close":80.8251},{"date":"2019-02-28","close":85.5291},{"date":"2019-03-01","close":87.2931},{"date":"2019-03-04","close":87.9389},{"date":"2019-03-05","close":90.8114},{"date":"2019-03-06","close":89.5679},{"date":"2019-03-07","close":87.9678},{"date":"2019-03-08","close":87.9871},{"date":"2019-03-11","close":90.9174},{"date":"2019-03-12","close":89.8668},{"date":"2019-03-13","close":90.127},{"date":"2019-03-14","close":89.7318},{"date":"2019-03-15","close":89.4716},{"date":"2019-03-18","close":91.1681},{"date":"2019-03-19","close":90.6572},{"date":"2019-03-20","close":90.9656},{"date":"2019-03-21","close":92.0067},{"date":"2019-03-22","close":87.4859},{"date":"2019-03-25","close":87.8618},{"date":"2019-03-26","close":88.7004},{"date":"2019-03-27","close":88.5751},{"date":"2019-03-28","close":89.6161},{"date":"2019-03-29","close":89.4523},{"date":"2019-04-01","close":90.4162},{"date":"2019-04-02","close":91.1488},{"date":"2019-04-03","close":91.2355},{"date":"2019-04-04","close":92.3922},{"date":"2019-04-05","close":93.0188},{"date":"2019-04-08","close":92.7103},{"date":"2019-04-09","close":92.0934},{"date":"2019-04-10","close":94.108},{"date":"2019-04-11","close":92.5657},{"date":"2019-04-12","close":94.349},{"date":"2019-04-15","close":93.6743},{"date":"2019-04-16","close":94.831},{"date":"2019-04-17","close":94.455},{"date":"2019-04-18","close":94.4454},{"date":"2019-04-22","close":93.6068},{"date":"2019-04-23","close":95.3611},{"date":"2019-04-24","close":95.5539},{"date":"2019-04-25","close":95.0912},{"date":"2019-04-26","close":96.4215},{"date":"2019-04-29","close":96.913},{"date":"2019-04-30","close":97.8481},{"date":"2019-05-01","close":95.9009},{"date":"2019-05-02","close":95.8045},{"date":"2019-05-03","close":99.0433},{"date":"2019-05-06","close":96.8359},{"date":"2019-05-07","close":95.66},{"date":"2019-05-08","close":95.7178},{"date":"2019-05-09","close":96.2962},{"date":"2019-05-10","close":96.701},{"date":"2019-05-13","close":93.549},{"date":"2019-05-14","close":94.0598},{"date":"2019-05-15","close":92.8453},{"date":"2019-05-16","close":92.9706},{"date":"2019-05-17","close":91.409},{"date":"2019-05-20","close":92.344},{"date":"2019-05-21","close":94.7828},{"date":"2019-05-22","close":94.1562},{"date":"2019-05-23","close":90.8403},{"date":"2019-05-24","close":90.4644},{"date":"2019-05-28","close":90.6379},{"date":"2019-05-29","close":89.0378},{"date":"2019-05-30","close":88.3341},{"date":"2019-05-31","close":87.4184},{"date":"2019-06-03","close":88.257},{"date":"2019-06-04","close":91.3608},{"date":"2019-06-05","close":91.1199},{"date":"2019-06-06","close":91.1102},{"date":"2019-06-07","close":93.1248},{"date":"2019-06-10","close":93.9345},{"date":"2019-06-11","close":93.1634},{"date":"2019-06-12","close":94.5996},{"date":"2019-06-13","close":94.2719},{"date":"2019-06-14","close":93.1152},{"date":"2019-06-17","close":93.3272},{"date":"2019-06-18","close":94.3683},{"date":"2019-06-19","close":93.9827},{"date":"2019-06-20","close":99.2458},{"date":"2019-06-21","close":96.5757},{"date":"2019-06-24","close":93.8381},{"date":"2019-06-25","close":93.6646},{"date":"2019-06-26","close":92.961},{"date":"2019-06-27","close":95.7274},{"date":"2019-06-28","close":96.3636},{"date":"2019-07-01","close":95.9202},{"date":"2019-07-02","close":94.3779},{"date":"2019-07-03","close":95.7274},{"date":"2019-07-05","close":95.9106},{"date":"2019-07-08","close":95.2455},{"date":"2019-07-09","close":94.2815},{"date":"2019-07-10","close":93.414},{"date":"2019-07-11","close":93.5779},{"date":"2019-07-12","close":95.4382},{"date":"2019-07-15","close":94.3972},{"date":"2019-07-16","close":95.4093},{"date":"2019-07-17","close":95.0816},{"date":"2019-07-18","close":95.2744},{"date":"2019-07-19","close":94.1948},{"date":"2019-07-22","close":94.4647},{"date":"2019-07-23","close":96.1612},{"date":"2019-07-24","close":98.3782},{"date":"2019-07-25","close":97.53},{"date":"2019-07-26","close":97.9637},{"date":"2019-07-29","close":96.6528},{"date":"2019-07-30","close":98.2529},{"date":"2019-07-31","close":98.9373},{"date":"2019-08-01","close":87.4377},{"date":"2019-08-02","close":82.8494},{"date":"2019-08-05","close":80.0154},{"date":"2019-08-06","close":83.1964},{"date":"2019-08-07","close":84.0736},{"date":"2019-08-08","close":86.8111},{"date":"2019-08-09","close":85.3556},{"date":"2019-08-12","close":84.9218},{"date":"2019-08-13","close":86.7533},{"date":"2019-08-14","close":84.9507},{"date":"2019-08-15","close":83.6398},{"date":"2019-08-16","close":85.8857},{"date":"2019-08-19","close":86.5316},{"date":"2019-08-20","close":85.4423},{"date":"2019-08-21","close":85.6737},{"date":"2019-08-22","close":83.9675},{"date":"2019-08-23","close":81.5384},{"date":"2019-08-26","close":83.9097},{"date":"2019-08-27","close":83.5531},{"date":"2019-08-28","close":84.2953},{"date":"2019-08-29","close":86.6087},{"date":"2019-08-30","close":85.5869},{"date":"2019-09-03","close":84.6519},{"date":"2019-09-04","close":88.4209},{"date":"2019-09-05","close":93.1345},{"date":"2019-09-06","close":93.3562},{"date":"2019-09-09","close":96.4407},{"date":"2019-09-10","close":97.53},{"date":"2019-09-11","close":99.6024},{"date":"2019-09-12","close":100.7206},{"date":"2019-09-13","close":101.5399},{"date":"2019-09-16","close":100.6242},{"date":"2019-09-17","close":100.2579},{"date":"2019-09-18","close":98.2722},{"date":"2019-09-19","close":96.5178},{"date":"2019-09-20","close":94.5611},{"date":"2019-09-23","close":94.1659},{"date":"2019-09-24","close":90.9271},{"date":"2019-09-25","close":94.2333},{"date":"2019-09-26","close":93.2405},{"date":"2019-09-27","close":94.7635},{"date":"2019-09-30","close":95.6118},{"date":"2019-10-01","close":94.6382},{"date":"2019-10-02","close":93.9731},{"date":"2019-10-03","close":93.0766},{"date":"2019-10-04","close":95.3033},{"date":"2019-10-07","close":95.1201},{"date":"2019-10-08","close":92.8646},{"date":"2019-10-09","close":93.8092},{"date":"2019-10-10","close":93.5682},{"date":"2019-10-11","close":96.1419},{"date":"2019-10-14","close":96.5853},{"date":"2019-10-15","close":97.2986},{"date":"2019-10-16","close":96.8649},{"date":"2019-10-17","close":98.6096},{"date":"2019-10-18","close":96.6239},{"date":"2019-10-21","close":97.4047},{"date":"2019-10-22","close":96.8167},{"date":"2019-10-23","close":97.5107},{"date":"2019-10-24","close":96.3154},{"date":"2019-10-25","close":96.4889},{"date":"2019-10-28","close":98.1276},{"date":"2019-10-29","close":99.159},{"date":"2019-10-30","close":99.3422},{"date":"2019-10-31","close":97.5589},{"date":"2019-11-01","close":99.5639},{"date":"2019-11-04","close":98.5614},{"date":"2019-11-05","close":96.6817},{"date":"2019-11-06","close":101.4531},{"date":"2019-11-07","close":99.3325},{"date":"2019-11-08","close":99.7084},{"date":"2019-11-11","close":99.4675},{"date":"2019-11-12","close":99.159},{"date":"2019-11-13","close":98.9662},{"date":"2019-11-14","close":98.2336},{"date":"2019-11-15","close":97.0962},{"date":"2019-11-18","close":96.2287},{"date":"2019-11-19","close":96.0841},{"date":"2019-11-20","close":96.2672},{"date":"2019-11-21","close":95.3708},{"date":"2019-11-22","close":95.0238},{"date":"2019-11-25","close":97.2408},{"date":"2019-11-26","close":96.4793},{"date":"2019-11-27","close":97.1251},{"date":"2019-11-29","close":96.0359},{"date":"2019-12-02","close":94.6575},{"date":"2019-12-03","close":94.6093},{"date":"2019-12-04","close":95.39},{"date":"2019-12-05","close":97.742},{"date":"2019-12-06","close":98.7927},{"date":"2019-12-09","close":97.3083},{"date":"2019-12-10","close":98.1469},{"date":"2019-12-11","close":98.2818},{"date":"2019-12-12","close":100.2482},{"date":"2019-12-13","close":99.612},{"date":"2019-12-16","close":99.6313},{"date":"2019-12-17","close":98.8698},{"date":"2019-12-18","close":98.3493},{"date":"2019-12-19","close":98.33},{"date":"2019-12-20","close":97.9059},{"date":"2019-12-23","close":98.2144},{"date":"2019-12-24","close":98.5903},{"date":"2019-12-26","close":98.3975},{"date":"2019-12-27","close":97.3317},{"date":"2019-12-30","close":97.8259},{"date":"2019-12-31","close":98.4653},{"date":"2020-01-02","close":99.4148},{"date":"2020-01-03","close":100.0639},{"date":"2020-01-06","close":100.2965},{"date":"2020-01-07","close":99.2307},{"date":"2020-01-08","close":100.1608},{"date":"2020-01-09","close":99.0951},{"date":"2020-01-10","close":101.2944},{"date":"2020-01-13","close":103.0965},{"date":"2020-01-14","close":103.5518},{"date":"2020-01-15","close":104.2785},{"date":"2020-01-16","close":105.1117},{"date":"2020-01-17","close":105.1117},{"date":"2020-01-21","close":103.4937},{"date":"2020-01-22","close":103.6972},{"date":"2020-01-23","close":104.5304},{"date":"2020-01-24","close":103.5228},{"date":"2020-01-27","close":104.0169},{"date":"2020-01-28","close":105.5477},{"date":"2020-01-29","close":105.4799},{"date":"2020-01-30","close":106.3422},{"date":"2020-01-31","close":104.6563},{"date":"2020-02-03","close":105.9449},{"date":"2020-02-04","close":108.493},{"date":"2020-02-05","close":110.0626},{"date":"2020-02-06","close":109.7913},{"date":"2020-02-07","close":107.2044},{"date":"2020-02-10","close":108.6384},{"date":"2020-02-11","close":109.2003},{"date":"2020-02-12","close":108.3768},{"date":"2020-02-13","close":108.4543},{"date":"2020-02-14","close":108.5705},{"date":"2020-02-18","close":106.3809},{"date":"2020-02-19","close":108.1539},{"date":"2020-02-20","close":108.5802},{"date":"2020-02-21","close":99.9671},{"date":"2020-02-24","close":96.9151},{"date":"2020-02-25","close":94.1926},{"date":"2020-02-26","close":94.1151},{"date":"2020-02-27","close":91.7996},{"date":"2020-02-28","close":91.5186},{"date":"2020-03-02","close":93.8535},{"date":"2020-03-03","close":92.2162},{"date":"2020-03-04","close":95.6556},{"date":"2020-03-05","close":92.2646},{"date":"2020-03-06","close":92.6522},{"date":"2020-03-09","close":86.2674},{"date":"2020-03-10","close":89.2708},{"date":"2020-03-11","close":86.5096},{"date":"2020-03-12","close":78.9525},{"date":"2020-03-13","close":88.1663},{"date":"2020-03-16","close":81.0646},{"date":"2020-03-17","close":92.8556},{"date":"2020-03-18","close":97.2736},{"date":"2020-03-19","close":97.0798},{"date":"2020-03-20","close":91.3151},{"date":"2020-03-23","close":94.4639},{"date":"2020-03-24","close":96.5276},{"date":"2020-03-25","close":90.7532},{"date":"2020-03-26","close":95.4328},{"date":"2020-03-27","close":92.3131},{"date":"2020-03-30","close":95.3165},{"date":"2020-03-31","close":95.6459},{"date":"2020-04-01","close":90.1912},{"date":"2020-04-02","close":92.3615},{"date":"2020-04-03","close":91.5961},{"date":"2020-04-06","close":98.2231},{"date":"2020-04-07","close":94.8418},{"date":"2020-04-08","close":97.3899},{"date":"2020-04-09","close":96.7407},{"date":"2020-04-13","close":94.9193},{"date":"2020-04-14","close":95.3747},{"date":"2020-04-15","close":90.6078},{"date":"2020-04-16","close":91.5186},{"date":"2020-04-17","close":92.6618},{"date":"2020-04-20","close":91.3248},{"date":"2020-04-21","close":88.5345},{"date":"2020-04-22","close":89.1255},{"date":"2020-04-23","close":89.6003},{"date":"2020-04-24","close":88.8542},{"date":"2020-04-27","close":93.6792},{"date":"2020-04-28","close":90.1331},{"date":"2020-04-29","close":90.8985},{"date":"2020-04-30","close":86.4611},{"date":"2020-05-01","close":84.5234},{"date":"2020-05-04","close":83.0411},{"date":"2020-05-05","close":83.322},{"date":"2020-05-06","close":82.3338},{"date":"2020-05-07","close":82.2563},{"date":"2020-05-08","close":83.322},{"date":"2020-05-11","close":83.3705},{"date":"2020-05-12","close":82.5179},{"date":"2020-05-13","close":80.8514},{"date":"2020-05-14","close":77.7995},{"date":"2020-05-15","close":83.6127},{"date":"2020-05-18","close":87.9919},{"date":"2020-05-19","close":89.1255},{"date":"2020-05-20","close":91.0245},{"date":"2020-05-21","close":90.5207},{"date":"2020-05-22","close":90.385},{"date":"2020-05-26","close":95.5975},{"date":"2020-05-27","close":98.9013},{"date":"2020-05-28","close":97.1574},{"date":"2020-05-29","close":97.5158},{"date":"2020-06-01","close":95.4619},{"date":"2020-06-02","close":95.8881},{"date":"2020-06-03","close":97.3899},{"date":"2020-06-04","close":99.0176},{"date":"2020-06-05","close":98.9207},{"date":"2020-06-08","close":99.347},{"date":"2020-06-09","close":96.4404},{"date":"2020-06-10","close":94.5414},{"date":"2020-06-11","close":87.4106},{"date":"2020-06-12","close":88.1276},{"date":"2020-06-15","close":90.6078},{"date":"2020-06-16","close":91.2667},{"date":"2020-06-17","close":90.2494},{"date":"2020-06-18","close":89.639},{"date":"2020-06-19","close":87.8563},{"date":"2020-06-22","close":90.2784},{"date":"2020-06-23","close":91.0826},{"date":"2020-06-24","close":87.7788},{"date":"2020-06-25","close":88.3989},{"date":"2020-06-26","close":84.6203},{"date":"2020-06-29","close":91.3926},{"date":"2020-06-30","close":91.9061},{"date":"2020-07-01","close":88.893},{"date":"2020-07-02","close":91.2279},{"date":"2020-07-06","close":90.2494},{"date":"2020-07-07","close":90.5013},{"date":"2020-07-08","close":88.8542},{"date":"2020-07-09","close":88.7573},{"date":"2020-07-10","close":91.412},{"date":"2020-07-13","close":90.9179},{"date":"2020-07-14","close":92.7297},{"date":"2020-07-15","close":95.4328},{"date":"2020-07-16","close":95.6363},{"date":"2020-07-17","close":96.6051},{"date":"2020-07-20","close":94.4542},{"date":"2020-07-21","close":95.9269},{"date":"2020-07-22","close":95.2971},{"date":"2020-07-23","close":96.9054},{"date":"2020-07-24","close":95.1518},{"date":"2020-07-27","close":97.5158},{"date":"2020-07-28","close":95.5587},{"date":"2020-07-29","close":96.3338},{"date":"2020-07-30","close":94.212},{"date":"2020-07-31","close":97.138},{"date":"2020-08-03","close":98.5622},{"date":"2020-08-04","close":97.0217},{"date":"2020-08-05","close":98.6106},{"date":"2020-08-06","close":98.785},{"date":"2020-08-07","close":100.2383},{"date":"2020-08-10","close":99.6183},{"date":"2020-08-11","close":99.628},{"date":"2020-08-12","close":99.5601},{"date":"2020-08-13","close":98.6397},{"date":"2020-08-14","close":97.4383},{"date":"2020-08-17","close":97.8549},{"date":"2020-08-18","close":98.0778},{"date":"2020-08-19","close":97.7484},{"date":"2020-08-20","close":97.5255},{"date":"2020-08-21","close":96.3048},{"date":"2020-08-24","close":96.8958},{"date":"2020-08-25","close":95.7234},{"date":"2020-08-26","close":95.2487},{"date":"2020-08-27","close":94.4833},{"date":"2020-08-28","close":94.5317},{"date":"2020-08-31","close":94.6577},{"date":"2020-09-01","close":95.6363},{"date":"2020-09-02","close":96.8183},{"date":"2020-09-03","close":95.5975},{"date":"2020-09-04","close":95.8009},{"date":"2020-09-08","close":94.0764},{"date":"2020-09-09","close":95.7719},{"date":"2020-09-10","close":94.2798},{"date":"2020-09-11","close":93.0591},{"date":"2020-09-14","close":93.1657},{"date":"2020-09-15","close":93.1269},{"date":"2020-09-16","close":91.8286},{"date":"2020-09-17","close":92.3034},{"date":"2020-09-18","close":93.9504},{"date":"2020-09-21","close":92.2743},{"date":"2020-09-22","close":92.5843},{"date":"2020-09-23","close":92.1387},{"date":"2020-09-24","close":92.3227},{"date":"2020-09-25","close":92.6715},{"date":"2020-09-28","close":93.6888},{"date":"2020-09-29","close":94.212},{"date":"2020-09-30","close":94.5899},{"date":"2020-10-01","close":95.5781},{"date":"2020-10-02","close":95.5103},{"date":"2020-10-05","close":96.1691},{"date":"2020-10-06","close":97.7387},{"date":"2020-10-07","close":97.9906},{"date":"2020-10-08","close":98.9013},{"date":"2020-10-09","close":100.1996},{"date":"2020-10-12","close":102.6024},{"date":"2020-10-13","close":101.2556},{"date":"2020-10-14","close":100.1414},{"date":"2020-10-15","close":101.1103},{"date":"2020-10-16","close":102.0404},{"date":"2020-10-19","close":101.2363},{"date":"2020-10-20","close":101.3719},{"date":"2020-10-21","close":101.0037},{"date":"2020-10-22","close":101.1394},{"date":"2020-10-23","close":101.5366},{"date":"2020-10-26","close":99.8024},{"date":"2020-10-27","close":98.7657},{"date":"2020-10-28","close":95.9657},{"date":"2020-10-29","close":97.1186},{"date":"2020-10-30","close":96.8376},{"date":"2020-11-02","close":98.3103},{"date":"2020-11-03","close":98.1843},{"date":"2020-11-04","close":96.9539},{"date":"2020-11-05","close":97.6902},{"date":"2020-11-06","close":97.7968},{"date":"2020-11-09","close":98.7366},{"date":"2020-11-10","close":100.3449},{"date":"2020-11-11","close":100.529},{"date":"2020-11-12","close":99.7927},{"date":"2020-11-13","close":102.9027},{"date":"2020-11-16","close":103.8619},{"date":"2020-11-17","close":101.8757},{"date":"2020-11-18","close":98.3297},{"date":"2020-11-19","close":99.5214},{"date":"2020-11-20","close":100.5774},{"date":"2020-11-23","close":100.0349},{"date":"2020-11-24","close":100.0736},{"date":"2020-11-25","close":99.6667},{"date":"2020-11-27","close":101.992},{"date":"2020-11-30","close":100.4612},{"date":"2020-12-01","close":101.1781},{"date":"2020-12-02","close":100.1414},{"date":"2020-12-03","close":100.5581},{"date":"2020-12-04","close":101.8466},{"date":"2020-12-07","close":103.2418},{"date":"2020-12-08","close":105.6833},{"date":"2020-12-09","close":108.1733},{"date":"2020-12-10","close":107.0107},{"date":"2020-12-11","close":108.2605},{"date":"2020-12-14","close":106.565},{"date":"2020-12-15","close":108.8806},{"date":"2020-12-16","close":108.7449},{"date":"2020-12-17","close":110.1207},{"date":"2020-12-18","close":109.5975},{"date":"2020-12-21","close":109.3359},{"date":"2020-12-22","close":109.7138},{"date":"2020-12-23","close":109.5975},{"date":"2020-12-24","close":110.6785},{"date":"2020-12-28","close":110.7077},{"date":"2020-12-29","close":109.9676},{"date":"2020-12-30","close":111.5063},{"date":"2020-12-31","close":112.2075},{"date":"2021-01-04","close":112.3243},{"date":"2021-01-05","close":114.4376},{"date":"2021-01-06","close":124.0495},{"date":"2021-01-07","close":126.4647},{"date":"2021-01-08","close":126.416},{"date":"2021-01-11","close":126.0946},{"date":"2021-01-12","close":128.091},{"date":"2021-01-13","close":121.4007},{"date":"2021-01-14","close":120.456},{"date":"2021-01-15","close":118.9563},{"date":"2021-01-19","close":115.4991},{"date":"2021-01-20","close":115.2264},{"date":"2021-01-21","close":115.0219},{"date":"2021-01-22","close":114.7492},{"date":"2021-01-25","close":114.8661},{"date":"2021-01-26","close":111.7498},{"date":"2021-01-27","close":108.2244},{"date":"2021-01-28","close":105.9748},{"date":"2021-01-29","close":104.2316},{"date":"2021-02-01","close":107.5524},{"date":"2021-02-02","close":109.3736},{"date":"2021-02-03","close":109.0911},{"date":"2021-02-04","close":110.6201},{"date":"2021-02-05","close":112.5386},{"date":"2021-02-08","close":115.8497},{"date":"2021-02-09","close":118.5667},{"date":"2021-02-10","close":114.7687},{"date":"2021-02-11","close":116.0152},{"date":"2021-02-12","close":116.8917},{"date":"2021-02-16","close":113.1911},{"date":"2021-02-17","close":113.2787},{"date":"2021-02-18","close":112.2951},{"date":"2021-02-19","close":111.555},{"date":"2021-02-22","close":118.3914},{"date":"2021-02-23","close":117.6026},{"date":"2021-02-24","close":119.4627},{"date":"2021-02-25","close":116.9404},{"date":"2021-02-26","close":116.2392},{"date":"2021-03-01","close":116.4048},{"date":"2021-03-02","close":115.8594},{"date":"2021-03-03","close":117.8558},{"date":"2021-03-04","close":118.5278},{"date":"2021-03-05","close":120.2612},{"date":"2021-03-08","close":122.1797},{"date":"2021-03-09","close":124.1956},{"date":"2021-03-10","close":127.8184},{"date":"2021-03-11","close":125.8122},{"date":"2021-03-12","close":127.2827},{"date":"2021-03-15","close":124.8968},{"date":"2021-03-16","close":125.4421},{"date":"2021-03-17","close":125.2084},{"date":"2021-03-18","close":124.8286},{"date":"2021-03-19","close":124.3125},{"date":"2021-03-22","close":123.2607},{"date":"2021-03-23","close":120.4073},{"date":"2021-03-24","close":121.6538},{"date":"2021-03-25","close":122.6764},{"date":"2021-03-26","close":124.926},{"date":"2021-03-29","close":122.9199},{"date":"2021-03-30","close":123.2704},{"date":"2021-03-31","close":122.131},{"date":"2021-04-01","close":123.0659},{"date":"2021-04-05","close":123.1925},{"date":"2021-04-06","close":122.131},{"date":"2021-04-07","close":117.7097},{"date":"2021-04-08","close":117.4468},{"date":"2021-04-09","close":118.0993},{"date":"2021-04-12","close":118.0214},{"date":"2021-04-13","close":118.9563},{"date":"2021-04-14","close":118.5959},{"date":"2021-04-15","close":118.9076},{"date":"2021-04-16","close":119.6282},{"date":"2021-04-19","close":118.8881},{"date":"2021-04-20","close":117.8753},{"date":"2021-04-21","close":118.3427},{"date":"2021-04-22","close":116.7359},{"date":"2021-04-23","close":120.9624},{"date":"2021-04-26","close":120.9624},{"date":"2021-04-27","close":120.7676},{"date":"2021-04-28","close":121.7025},{"date":"2021-04-29","close":121.3617},{"date":"2021-04-30","close":123.8645},{"date":"2021-05-03","close":127.0295},{"date":"2021-05-04","close":130.1069},{"date":"2021-05-05","close":129.1623},{"date":"2021-05-06","close":129.435},{"date":"2021-05-07","close":128.1397},{"date":"2021-05-10","close":126.0752},{"date":"2021-05-11","close":126.9906},{"date":"2021-05-12","close":124.9163},{"date":"2021-05-13","close":129.7174},{"date":"2021-05-14","close":129.7661},{"date":"2021-05-17","close":127.5846},{"date":"2021-05-18","close":128.1202},{"date":"2021-05-19","close":128.276},{"date":"2021-05-20","close":126.0946},{"date":"2021-05-21","close":125.9485},{"date":"2021-05-24","close":125.968},{"date":"2021-05-25","close":125.0039},{"date":"2021-05-26","close":126.9419},{"date":"2021-05-27","close":127.6528},{"date":"2021-05-28","close":127.5749},{"date":"2021-06-01","close":129.7855},{"date":"2021-06-02","close":128.4416},{"date":"2021-06-03","close":128.5779},{"date":"2021-06-04","close":129.3375},{"date":"2021-06-07","close":128.8409},{"date":"2021-06-08","close":129.4642},{"date":"2021-06-09","close":129.8829},{"date":"2021-06-10","close":128.9967},{"date":"2021-06-11","close":128.6851},{"date":"2021-06-14","close":128.8409},{"date":"2021-06-15","close":129.8342},{"date":"2021-06-16","close":130.4185},{"date":"2021-06-17","close":128.2371},{"date":"2021-06-18","close":126.3673},{"date":"2021-06-21","close":128.4221},{"date":"2021-06-22","close":128.1008},{"date":"2021-06-23","close":126.825},{"date":"2021-06-24","close":128.1689},{"date":"2021-06-25","close":128.354},{"date":"2021-06-28","close":127.7891},{"date":"2021-06-29","close":127.4093},{"date":"2021-06-30","close":127.8281},{"date":"2021-07-01","close":129.3375},{"date":"2021-07-02","close":127.8573},{"date":"2021-07-06","close":127.5944},{"date":"2021-07-07","close":129.5421},{"date":"2021-07-08","close":126.6205},{"date":"2021-07-09","close":127.5457},{"date":"2021-07-12","close":128.3832},{"date":"2021-07-13","close":126.3771},{"date":"2021-07-14","close":126.3381},{"date":"2021-07-15","close":126.9808},{"date":"2021-07-16","close":126.4939},{"date":"2021-07-19","close":125.8219},{"date":"2021-07-20","close":127.3704},{"date":"2021-07-21","close":126.7763},{"date":"2021-07-22","close":126.3576},{"date":"2021-07-23","close":128.4221},{"date":"2021-07-26","close":128.948},{"date":"2021-07-27","close":128.987},{"date":"2021-07-28","close":128.6169},{"date":"2021-07-29","close":130.7107},{"date":"2021-07-30","close":131.3632},{"date":"2021-08-02","close":129.6492},{"date":"2021-08-03","close":128.6071},{"date":"2021-08-04","close":127.497},{"date":"2021-08-05","close":129.0746},{"date":"2021-08-06","close":130.2919},{"date":"2021-08-09","close":127.6528},{"date":"2021-08-10","close":127.4093},{"date":"2021-08-11","close":127.0782},{"date":"2021-08-12","close":125.8609},{"date":"2021-08-13","close":127.1464},{"date":"2021-08-16","close":127.8865},{"date":"2021-08-17","close":127.1756},{"date":"2021-08-18","close":126.9127},{"date":"2021-08-19","close":127.7697},{"date":"2021-08-20","close":130.4575},{"date":"2021-08-23","close":132.3954},{"date":"2021-08-24","close":130.029},{"date":"2021-08-25","close":130.2043},{"date":"2021-08-26","close":130.6425},{"date":"2021-08-27","close":134.2653},{"date":"2021-08-30","close":135.726},{"date":"2021-08-31","close":136.7486},{"date":"2021-09-01","close":136.2617},{"date":"2021-09-02","close":138.4139},{"date":"2021-09-03","close":137.0407},{"date":"2021-09-07","close":135.1709},{"date":"2021-09-08","close":137.3816},{"date":"2021-09-09","close":135.4923},{"date":"2021-09-10","close":135.132},{"date":"2021-09-13","close":135.8234},{"date":"2021-09-14","close":134.1192},{"date":"2021-09-15","close":135.4825},{"date":"2021-09-16","close":134.8301},{"date":"2021-09-17","close":136.3591},{"date":"2021-09-20","close":135.6189},{"date":"2021-09-21","close":136.9531},{"date":"2021-09-22","close":137.0505},{"date":"2021-09-23","close":141.5107},{"date":"2021-09-24","close":141.4815},{"date":"2021-09-27","close":143.2929},{"date":"2021-09-28","close":146.6722},{"date":"2021-09-29","close":142.4164},{"date":"2021-09-30","close":141.277},{"date":"2021-10-01","close":145.2795},{"date":"2021-10-04","close":147.0033},{"date":"2021-10-05","close":145.4548},{"date":"2021-10-06","close":146.7988},{"date":"2021-10-07","close":148.9802},{"date":"2021-10-08","close":148.8925},{"date":"2021-10-11","close":148.9899},{"date":"2021-10-12","close":148.3569},{"date":"2021-10-13","close":145.6204},{"date":"2021-10-14","close":148.8439},{"date":"2021-10-15","close":147.0227},{"date":"2021-10-18","close":148.8244},{"date":"2021-10-19","close":149.2042},{"date":"2021-10-20","close":150.2072},{"date":"2021-10-21","close":151.5122},{"date":"2021-10-22","close":150.7137},{"date":"2021-10-25","close":150.4994},{"date":"2021-10-26","close":149.9346},{"date":"2021-10-27","close":147.9089},{"date":"2021-10-28","close":149.1847},{"date":"2021-10-29","close":149.0873},{"date":"2021-11-01","close":148.0258},{"date":"2021-11-02","close":151.3661},{"date":"2021-11-03","close":152.6321},{"date":"2021-11-04","close":152.788},{"date":"2021-11-05","close":157.628},{"date":"2021-11-08","close":159.6147},{"date":"2021-11-09","close":159.7218},{"date":"2021-11-10","close":158.8745},{"date":"2021-11-11","close":159.0498},{"date":"2021-11-12","close":160.9391},{"date":"2021-11-15","close":159.8971},{"date":"2021-11-16","close":161.3287},{"date":"2021-11-17","close":163.1303},{"date":"2021-11-18","close":164.8248},{"date":"2021-11-19","close":163.0524},{"date":"2021-11-22","close":167.9898},{"date":"2021-11-23","close":167.8146},{"date":"2021-11-24","close":165.1267},{"date":"2021-11-26","close":160.9586},{"date":"2021-11-29","close":157.9981},{"date":"2021-11-30","close":153.8689},{"date":"2021-12-01","close":153.1288},{"date":"2021-12-02","close":156.0893},{"date":"2021-12-03","close":153.8689},{"date":"2021-12-06","close":158.6895},{"date":"2021-12-07","close":160.1211},{"date":"2021-12-08","close":162.1175},{"date":"2021-12-09","close":161.3968},{"date":"2021-12-10","close":160.6372},{"date":"2021-12-13","close":162.3512},{"date":"2021-12-14","close":161.5234},{"date":"2021-12-15","close":164.5521},{"date":"2021-12-16","close":162.6239},{"date":"2021-12-17","close":160.7541},{"date":"2021-12-20","close":160.5496},{"date":"2021-12-21","close":160.8223},{"date":"2021-12-22","close":160.5885},{"date":"2021-12-23","close":159.9166},{"date":"2021-12-27","close":162.4194},{"date":"2021-12-28","close":163.8957},{"date":"2021-12-29","close":166.2518},{"date":"2021-12-30","close":165.2742},{"date":"2021-12-31","close":164.8342},{"date":"2022-01-03","close":163.2895},{"date":"2022-01-04","close":163.8077},{"date":"2022-01-05","close":160.1121},{"date":"2022-01-06","close":159.2029},{"date":"2022-01-07","close":155.39},{"date":"2022-01-10","close":153.3662},{"date":"2022-01-11","close":153.6693},{"date":"2022-01-12","close":154.8132},{"date":"2022-01-13","close":153.3271},{"date":"2022-01-14","close":152.0464},{"date":"2022-01-18","close":146.4053},{"date":"2022-01-19","close":147.3145},{"date":"2022-01-20","close":144.8019},{"date":"2022-01-21","close":145.3005},{"date":"2022-01-24","close":147.3145},{"date":"2022-01-25","close":143.922},{"date":"2022-01-26","close":141.732},{"date":"2022-01-27","close":139.5616},{"date":"2022-01-28","close":141.3018},{"date":"2022-01-31","close":143.658},{"date":"2022-02-01","close":141.8298},{"date":"2022-02-02","close":139.806},{"date":"2022-02-03","close":136.8339},{"date":"2022-02-04","close":136.394},{"date":"2022-02-07","close":134.7319},{"date":"2022-02-08","close":137.4987},{"date":"2022-02-09","close":136.785},{"date":"2022-02-10","close":134.9861},{"date":"2022-02-11","close":134.6635},{"date":"2022-02-14","close":134.6537},{"date":"2022-02-15","close":136.2669},{"date":"2022-02-16","close":136.8046},{"date":"2022-02-17","close":135.4847},{"date":"2022-02-18","close":134.9275},{"date":"2022-02-22","close":136.8926},{"date":"2022-02-23","close":134.5462},{"date":"2022-02-24","close":135.6314},{"date":"2022-02-25","close":137.8898},{"date":"2022-02-28","close":135.2501},{"date":"2022-03-01","close":133.4512},{"date":"2022-03-02","close":135.475},{"date":"2022-03-03","close":135.1914},{"date":"2022-03-04","close":137.7236},{"date":"2022-03-07","close":131.1341},{"date":"2022-03-08","close":128.2793},{"date":"2022-03-09","close":132.9917},{"date":"2022-03-10","close":133.0112},{"date":"2022-03-11","close":130.528},{"date":"2022-03-14","close":130.1956},{"date":"2022-03-15","close":131.4958},{"date":"2022-03-16","close":133.1383},{"date":"2022-03-17","close":135.7976},{"date":"2022-03-18","close":137.0685},{"date":"2022-03-21","close":136.8632},{"date":"2022-03-22","close":136.7264},{"date":"2022-03-23","close":133.5587},{"date":"2022-03-24","close":134.0182},{"date":"2022-03-25","close":134.6244},{"date":"2022-03-28","close":134.6048},{"date":"2022-03-29","close":137.401},{"date":"2022-03-30","close":134.5755},{"date":"2022-03-31","close":133.6467},{"date":"2022-04-01","close":136.697},{"date":"2022-04-04","close":134.8493},{"date":"2022-04-05","close":133.3241},{"date":"2022-04-06","close":132.5224},{"date":"2022-04-07","close":133.5098},{"date":"2022-04-08","close":131.6914},{"date":"2022-04-11","close":130.7039},{"date":"2022-04-12","close":130.6942},{"date":"2022-04-13","close":132.0336},{"date":"2022-04-14","close":130.44},{"date":"2022-04-18","close":127.8981},{"date":"2022-04-19","close":130.1467},{"date":"2022-04-20","close":130.5866},{"date":"2022-04-21","close":129.0908},{"date":"2022-04-22","close":126.7542},{"date":"2022-04-25","close":126.5098},{"date":"2022-04-26","close":122.56},{"date":"2022-04-27","close":123.2053},{"date":"2022-04-28","close":124.7402},{"date":"2022-04-29","close":120.4483},{"date":"2022-05-02","close":119.4119},{"date":"2022-05-03","close":119.5879},{"date":"2022-05-04","close":122.5893},{"date":"2022-05-05","close":117.9552},{"date":"2022-05-06","close":116.6256},{"date":"2022-05-09","close":115.8239},{"date":"2022-05-10","close":115.3937},{"date":"2022-05-11","close":113.5753},{"date":"2022-05-12","close":115.1395},{"date":"2022-05-13","close":116.2541},{"date":"2022-05-16","close":115.5795},{"date":"2022-05-17","close":117.222},{"date":"2022-05-18","close":115.4622},{"date":"2022-05-19","close":116.0488},{"date":"2022-05-20","close":117.8281},{"date":"2022-05-23","close":119.0697},{"date":"2022-05-24","close":120.0767},{"date":"2022-05-25","close":121.3184},{"date":"2022-05-26","close":123.7039},{"date":"2022-05-27","close":124.0558},{"date":"2022-05-31","close":121.6508},{"date":"2022-06-01","close":121.2011},{"date":"2022-06-02","close":125.6494},{"date":"2022-06-03","close":123.0586},{"date":"2022-06-06","close":124.0265},{"date":"2022-06-07","close":124.2416},{"date":"2022-06-08","close":122.1983},{"date":"2022-06-09","close":121.2695},{"date":"2022-06-10","close":116.3127},{"date":"2022-06-13","close":114.9049},{"date":"2022-06-14","close":113.937},{"date":"2022-06-15","close":113.6926},{"date":"2022-06-16","close":111.0627},{"date":"2022-06-17","close":112.0306},{"date":"2022-06-21","close":114.0641},{"date":"2022-06-22","close":115.3448},{"date":"2022-06-23","close":118.62},{"date":"2022-06-24","close":123.7723},{"date":"2022-06-27","close":122.7751},{"date":"2022-06-28","close":123.4399},{"date":"2022-06-29","close":125.1215},{"date":"2022-06-30","close":126.8422},{"date":"2022-07-01","close":127.4581},{"date":"2022-07-05","close":126.06},{"date":"2022-07-06","close":128.8562},{"date":"2022-07-07","close":128.4749},{"date":"2022-07-08","close":127.4483},{"date":"2022-07-11","close":125.3268},{"date":"2022-07-12","close":123.8799},{"date":"2022-07-13","close":122.912},{"date":"2022-07-14","close":125.3072},{"date":"2022-07-15","close":126.6173},{"date":"2022-07-18","close":123.5377},{"date":"2022-07-19","close":127.4386},{"date":"2022-07-20","close":127.9762},{"date":"2022-07-21","close":129.5503},{"date":"2022-07-22","close":130.1564},{"date":"2022-07-25","close":131.3101},{"date":"2022-07-26","close":130.7919},{"date":"2022-07-27","close":130.5182},{"date":"2022-07-28","close":131.8381},{"date":"2022-07-29","close":132.7277},{"date":"2022-08-01","close":125.0042},{"date":"2022-08-02","close":121.7486},{"date":"2022-08-03","close":123.1075},{"date":"2022-08-04","close":123.919},{"date":"2022-08-05","close":124.662},{"date":"2022-08-08","close":124.9162},{"date":"2022-08-09","close":122.4134},{"date":"2022-08-10","close":125.5321},{"date":"2022-08-11","close":126.588},{"date":"2022-08-12","close":131.1732},{"date":"2022-08-15","close":132.4735},{"date":"2022-08-16","close":133.5978},{"date":"2022-08-17","close":133.9009},{"date":"2022-08-18","close":135.0741},{"date":"2022-08-19","close":134.9177},{"date":"2022-08-22","close":135.9149},{"date":"2022-08-23","close":133.2654},{"date":"2022-08-24","close":134.0965},{"date":"2022-08-25","close":138.32},{"date":"2022-08-26","close":134.9177},{"date":"2022-08-29","close":133.3339},{"date":"2022-08-30","close":131.1244},{"date":"2022-08-31","close":128.8757},{"date":"2022-09-01","close":127.5168},{"date":"2022-09-02","close":126.3142},{"date":"2022-09-06","close":127.4581},{"date":"2022-09-07","close":131.3492},{"date":"2022-09-08","close":130.1564},{"date":"2022-09-09","close":130.44},{"date":"2022-09-12","close":132.1802},{"date":"2022-09-13","close":128.817},{"date":"2022-09-14","close":126.6466},{"date":"2022-09-15","close":122.9022},{"date":"2022-09-16","close":120.4678},{"date":"2022-09-19","close":123.1466},{"date":"2022-09-20","close":121.6508},{"date":"2022-09-21","close":120.3407},{"date":"2022-09-22","close":119.275},{"date":"2022-09-23","close":118.3952},{"date":"2022-09-26","close":120.9958},{"date":"2022-09-27","close":117.0264},{"date":"2022-09-28","close":120.1941},{"date":"2022-09-29","close":119.0502},{"date":"2022-09-30","close":118.8644},{"date":"2022-10-03","close":123.2053},{"date":"2022-10-04","close":125.2877},{"date":"2022-10-05","close":123.5083},{"date":"2022-10-06","close":121.4161},{"date":"2022-10-07","close":119.2164},{"date":"2022-10-10","close":120.7318},{"date":"2022-10-11","close":120.6633},{"date":"2022-10-12","close":121.1424},{"date":"2022-10-13","close":124.0754},{"date":"2022-10-14","close":123.4986},{"date":"2022-10-17","close":126.324},{"date":"2022-10-18","close":129.6285},{"date":"2022-10-19","close":128.9148},{"date":"2022-10-20","close":124.4567},{"date":"2022-10-21","close":127.4288},{"date":"2022-10-24","close":129.2668},{"date":"2022-10-25","close":131.8772},{"date":"2022-10-26","close":132.63},{"date":"2022-10-27","close":133.3828},{"date":"2022-10-28","close":137.0099},{"date":"2022-10-31","close":136.6775},{"date":"2022-11-01","close":136.1887},{"date":"2022-11-02","close":131.8674},{"date":"2022-11-03","close":130.8995},{"date":"2022-11-04","close":134.0671},{"date":"2022-11-07","close":130.0489},{"date":"2022-11-08","close":130.5768},{"date":"2022-11-09","close":130.2738},{"date":"2022-11-10","close":138.4568},{"date":"2022-11-11","close":137.88},{"date":"2022-11-14","close":138.9359},{"date":"2022-11-15","close":139.542},{"date":"2022-11-16","close":138.3786},{"date":"2022-11-17","close":137.5672},{"date":"2022-11-18","close":138.4959},{"date":"2022-11-21","close":139.1216},{"date":"2022-11-22","close":138.3004},{"date":"2022-11-23","close":138.711},{"date":"2022-11-25","close":138.7697},{"date":"2022-11-28","close":135.7194},{"date":"2022-11-29","close":134.7124},{"date":"2022-11-30","close":137.6552},{"date":"2022-12-01","close":137.7529},{"date":"2022-12-02","close":137.9289},{"date":"2022-12-05","close":128.338},{"date":"2022-12-06","close":126.3729},{"date":"2022-12-07","close":130.3813},{"date":"2022-12-08","close":130.5475},{"date":"2022-12-09","close":128.6313},{"date":"2022-12-12","close":128.338},{"date":"2022-12-13","close":128.8366},{"date":"2022-12-14","close":126.2947},{"date":"2022-12-15","close":119.9496},{"date":"2022-12-16","close":118.1801},{"date":"2022-12-19","close":119.7639},{"date":"2022-12-20","close":118.7276},{"date":"2022-12-21","close":119.7248},{"date":"2022-12-22","close":119.2066},{"date":"2022-12-23","close":119.777},{"date":"2022-12-27","close":119.423},{"date":"2022-12-28","close":118.1642},{"date":"2022-12-29","close":121.1144},{"date":"2022-12-30","close":120.0818},{"date":"2023-01-03","close":119.7475},{"date":"2023-01-04","close":118.1249},{"date":"2023-01-05","close":115.4402},{"date":"2023-01-06","close":119.4721},{"date":"2023-01-09","close":122.9927},{"date":"2023-01-10","close":121.2324},{"date":"2023-01-11","close":124.0252},{"date":"2023-01-12","close":125.5495},{"date":"2023-01-13","close":128.244},{"date":"2023-01-17","close":128.7849},{"date":"2023-01-18","close":124.3498},{"date":"2023-01-19","close":122.0781},{"date":"2023-01-20","close":123.6319},{"date":"2023-01-23","close":127.6048},{"date":"2023-01-24","close":128.0178},{"date":"2023-01-25","close":127.5163},{"date":"2023-01-26","close":127.2213},{"date":"2023-01-27","close":126.7394},{"date":"2023-01-30","close":126.287},{"date":"2023-01-31","close":128.4603},{"date":"2023-02-01","close":133.4658},{"date":"2023-02-02","close":137.3895},{"date":"2023-02-03","close":137.5075},{"date":"2023-02-06","close":137.8911},{"date":"2023-02-07","close":139.7005},{"date":"2023-02-08","close":135.7964},{"date":"2023-02-09","close":132.2464},{"date":"2023-02-10","close":131.5285},{"date":"2023-02-13","close":133.4166},{"date":"2023-02-14","close":131.1057},{"date":"2023-02-15","close":135.3342},{"date":"2023-02-16","close":132.5512},{"date":"2023-02-17","close":135.8259},{"date":"2023-02-21","close":131.3121},{"date":"2023-02-22","close":131.8629},{"date":"2023-02-23","close":130.7123},{"date":"2023-02-24","close":129.5716},{"date":"2023-02-27","close":128.126},{"date":"2023-02-28","close":127.8408},{"date":"2023-03-01","close":130.4664},{"date":"2023-03-02","close":128.9815},{"date":"2023-03-03","close":130.5058},{"date":"2023-03-06","close":126.4247},{"date":"2023-03-07","close":125.7462},{"date":"2023-03-08","close":126.8377},{"date":"2023-03-09","close":125.1365},{"date":"2023-03-10","close":122.7468},{"date":"2023-03-13","close":122.1371},{"date":"2023-03-14","close":126.0117},{"date":"2023-03-15","close":124.7726},{"date":"2023-03-16","close":127.3294},{"date":"2023-03-17","close":123.6909},{"date":"2023-03-20","close":125.2741},{"date":"2023-03-21","close":125.1561},{"date":"2023-03-22","close":121.3012},{"date":"2023-03-23","close":119.3246},{"date":"2023-03-24","close":120.5932},{"date":"2023-03-27","close":122.0781},{"date":"2023-03-28","close":122.678},{"date":"2023-03-29","close":123.0812},{"date":"2023-03-30","close":122.8255},{"date":"2023-03-31","close":124.3793},{"date":"2023-04-03","close":124.871},{"date":"2023-04-04","close":122.324},{"date":"2023-04-05","close":123.3959},{"date":"2023-04-06","close":123.6319},{"date":"2023-04-10","close":125.2741},{"date":"2023-04-11","close":125.3922},{"date":"2023-04-12","close":124.6644},{"date":"2023-04-13","close":125.7953},{"date":"2023-04-14","close":124.8906},{"date":"2023-04-17","close":126.8279},{"date":"2023-04-18","close":125.2938},{"date":"2023-04-19","close":125.1561},{"date":"2023-04-20","close":125.3922},{"date":"2023-04-21","close":126.5329},{"date":"2023-04-24","close":126.8082},{"date":"2023-04-25","close":123.4057},{"date":"2023-04-26","close":122.0289},{"date":"2023-04-27","close":124.1924},{"date":"2023-04-28","close":129.2175},{"date":"2023-05-01","close":128.834},{"date":"2023-05-02","close":128.3423},{"date":"2023-05-03","close":128.4997},{"date":"2023-05-04","close":127.1032},{"date":"2023-05-05","close":126.3264},{"date":"2023-05-08","close":125.9724},{"date":"2023-05-09","close":123.4254},{"date":"2023-05-10","close":123.1009},{"date":"2023-05-11","close":123.0222},{"date":"2023-05-12","close":123.445},{"date":"2023-05-15","close":124.8611},{"date":"2023-05-16","close":121.1242},{"date":"2023-05-17","close":121.1439},{"date":"2023-05-18","close":121.6061},{"date":"2023-05-19","close":122.1076},{"date":"2023-05-22","close":122.7075},{"date":"2023-05-23","close":122.324},{"date":"2023-05-24","close":120.249},{"date":"2023-05-25","close":120.7702},{"date":"2023-05-26","close":120.4752},{"date":"2023-05-30","close":122.442},{"date":"2023-05-31","close":121.5766},{"date":"2023-06-01","close":123.2877},{"date":"2023-06-02","close":130.614},{"date":"2023-06-05","close":126.9852},{"date":"2023-06-06","close":129.8469},{"date":"2023-06-07","close":133.22},{"date":"2023-06-08","close":132.207},{"date":"2023-06-09","close":131.2827},{"date":"2023-06-12","close":132.1972},{"date":"2023-06-13","close":134.0952},{"date":"2023-06-14","close":132.5709},{"date":"2023-06-15","close":133.9378},{"date":"2023-06-16","close":134.3705},{"date":"2023-06-20","close":133.5641},{"date":"2023-06-21","close":131.4203},{"date":"2023-06-22","close":128.2538},{"date":"2023-06-23","close":126.8377},{"date":"2023-06-26","close":128.2145},{"date":"2023-06-27","close":128.6963},{"date":"2023-06-28","close":128.9717},{"date":"2023-06-29","close":132.4037},{"date":"2023-06-30","close":132.5709},{"date":"2023-07-03","close":132.3349},{"date":"2023-07-05","close":128.7553},{"date":"2023-07-06","close":126.8967},{"date":"2023-07-07","close":127.1229},{"date":"2023-07-10","close":128.952},{"date":"2023-07-11","close":128.1063},{"date":"2023-07-12","close":129.3159},{"date":"2023-07-13","close":128.6078},{"date":"2023-07-14","close":128.5882},{"date":"2023-07-17","close":128.4505},{"date":"2023-07-18","close":129.8666},{"date":"2023-07-19","close":130.3288},{"date":"2023-07-20","close":129.3552},{"date":"2023-07-21","close":129.4044},{"date":"2023-07-24","close":127.595},{"date":"2023-07-25","close":127.2901},{"date":"2023-07-26","close":126.8476},{"date":"2023-07-27","close":126.405},{"date":"2023-07-28","close":128.6767},{"date":"2023-07-31","close":132.5021},{"date":"2023-08-01","close":130.9876},{"date":"2023-08-02","close":132.7184},{"date":"2023-08-03","close":131.7252},{"date":"2023-08-04","close":132.148},{"date":"2023-08-07","close":133.5445},{"date":"2023-08-08","close":133.9772},{"date":"2023-08-09","close":134.813},{"date":"2023-08-10","close":136.9077},{"date":"2023-08-11","close":135.6292},{"date":"2023-08-14","close":135.5408},{"date":"2023-08-15","close":136.2488},{"date":"2023-08-16","close":134.7147},{"date":"2023-08-17","close":134.4},{"date":"2023-08-18","close":134.2918},{"date":"2023-08-21","close":133.2298},{"date":"2023-08-22","close":132.6693},{"date":"2023-08-23","close":133.8788},{"date":"2023-08-24","close":134.459},{"date":"2023-08-25","close":135.3834},{"date":"2023-08-28","close":135.5014},{"date":"2023-08-29","close":137.6157},{"date":"2023-08-30","close":140.3495},{"date":"2023-08-31","close":138.1664},{"date":"2023-09-01","close":138.2549},{"date":"2023-09-05","close":131.7744},{"date":"2023-09-06","close":130.4664},{"date":"2023-09-07","close":130.0338},{"date":"2023-09-08","close":129.4437},{"date":"2023-09-11","close":130.0829},{"date":"2023-09-12","close":129.1782},{"date":"2023-09-13","close":128.9029},{"date":"2023-09-14","close":131.5088},{"date":"2023-09-15","close":132.5414},{"date":"2023-09-18","close":128.5882},{"date":"2023-09-19","close":128.421},{"date":"2023-09-20","close":128.1358},{"date":"2023-09-21","close":126.3559},{"date":"2023-09-22","close":125.0775},{"date":"2023-09-25","close":124.4678},{"date":"2023-09-26","close":121.4389},{"date":"2023-09-27","close":121.3307},{"date":"2023-09-28","close":123.8384},{"date":"2023-09-29","close":121.9798},{"date":"2023-10-02","close":121.0357},{"date":"2023-10-03","close":120.9571},{"date":"2023-10-04","close":121.7929},{"date":"2023-10-05","close":123.9564},{"date":"2023-10-06","close":124.0744},{"date":"2023-10-09","close":123.6122},{"date":"2023-10-10","close":123.7204},{"date":"2023-10-11","close":124.9398},{"date":"2023-10-12","close":122.2846},{"date":"2023-10-13","close":122.9238},{"date":"2023-10-16","close":124.5661},{"date":"2023-10-17","close":126.2772},{"date":"2023-10-18","close":123.3565},{"date":"2023-10-19","close":121.0849},{"date":"2023-10-20","close":120.4359},{"date":"2023-10-23","close":119.8655},{"date":"2023-10-24","close":119.6688},{"date":"2023-10-25","close":119.0591},{"date":"2023-10-26","close":119.659},{"date":"2023-10-27","close":113.1686},{"date":"2023-10-30","close":113.6603},{"date":"2023-10-31","close":114.3093},{"date":"2023-11-01","close":114.7617},{"date":"2023-11-02","close":116.935},{"date":"2023-11-03","close":119.0099},{"date":"2023-11-06","close":118.8624},{"date":"2023-11-07","close":117.525},{"date":"2023-11-08","close":116.4826},{"date":"2023-11-09","close":115.4992},{"date":"2023-11-10","close":116.345},{"date":"2023-11-13","close":116.8071},{"date":"2023-11-14","close":123.8876},{"date":"2023-11-15","close":122.3141},{"date":"2023-11-16","close":121.9601},{"date":"2023-11-17","close":120.3965},{"date":"2023-11-20","close":122.0093},{"date":"2023-11-21","close":120.1802},{"date":"2023-11-22","close":119.5803},{"date":"2023-11-24","close":120.9177},{"date":"2023-11-27","close":121.1832},{"date":"2023-11-28","close":120.6719},{"date":"2023-11-29","close":122.8648},{"date":"2023-11-30","close":122.6485},{"date":"2023-12-01","close":122.8648},{"date":"2023-12-04","close":124.4186},{"date":"2023-12-05","close":125.8937},{"date":"2023-12-06","close":129.3847},{"date":"2023-12-07","close":132.7282},{"date":"2023-12-08","close":130.9188},{"date":"2023-12-11","close":132.6004},{"date":"2023-12-12","close":132.9052},{"date":"2023-12-13","close":137.8025},{"date":"2023-12-14","close":138.9334},{"date":"2023-12-15","close":137.9205},{"date":"2023-12-18","close":138.8351},{"date":"2023-12-19","close":142.7588},{"date":"2023-12-20","close":140.7921},{"date":"2023-12-21","close":142.9752},{"date":"2023-12-22","close":144.3224},{"date":"2023-12-26","close":146.5767},{"date":"2023-12-27","close":148.129},{"date":"2023-12-28","close":148.653},{"date":"2023-12-29","close":147.071},{"date":"2024-01-02","close":144.5498},{"date":"2024-01-03","close":141.119},{"date":"2024-01-04","close":141.7715},{"date":"2024-01-05","close":138.5879},{"date":"2024-01-08","close":140.8323},{"date":"2024-01-09","close":139.5667},{"date":"2024-01-10","close":139.7941},{"date":"2024-01-11","close":138.7757},{"date":"2024-01-12","close":139.2503},{"date":"2024-01-16","close":135.948},{"date":"2024-01-17","close":135.513},{"date":"2024-01-18","close":138.0045},{"date":"2024-01-19","close":139.4678},{"date":"2024-01-22","close":142.5823},{"date":"2024-01-23","close":140.3774},{"date":"2024-01-24","close":138.1034},{"date":"2024-01-25","close":137.7969},{"date":"2024-01-26","close":137.8562},{"date":"2024-01-29","close":140.3181},{"date":"2024-01-30","close":141.3167},{"date":"2024-01-31","close":138.578},{"date":"2024-02-01","close":141.2871},{"date":"2024-02-02","close":141.5244},{"date":"2024-02-05","close":138.6966},{"date":"2024-02-06","close":139.6161},{"date":"2024-02-07","close":140.6741},{"date":"2024-02-08","close":141.8111},{"date":"2024-02-09","close":143.5018},{"date":"2024-02-12","close":143.6897},{"date":"2024-02-13","close":138.9933},{"date":"2024-02-14","close":141.119},{"date":"2024-02-15","close":144.7377},{"date":"2024-02-16","close":147.516},{"date":"2024-02-20","close":155.4949},{"date":"2024-02-21","close":151.9256},{"date":"2024-02-22","close":153.5372},{"date":"2024-02-23","close":155.1093},{"date":"2024-02-26","close":153.6855},{"date":"2024-02-27","close":152.8946},{"date":"2024-02-28","close":152.3409},{"date":"2024-02-29","close":155.4158},{"date":"2024-03-01","close":155.1587},{"date":"2024-03-04","close":155.218},{"date":"2024-03-05","close":152.7561},{"date":"2024-03-06","close":155.2774},{"date":"2024-03-07","close":155.218},{"date":"2024-03-08","close":154.6545},{"date":"2024-03-11","close":154.2787},{"date":"2024-03-12","close":153.824},{"date":"2024-03-13","close":153.5175},{"date":"2024-03-14","close":152.2519},{"date":"2024-03-15","close":154.6248},{"date":"2024-03-18","close":154.1107},{"date":"2024-03-19","close":155.0203},{"date":"2024-03-20","close":155.1389},{"date":"2024-03-21","close":155.1587},{"date":"2024-03-22","close":153.7943},{"date":"2024-03-25","close":151.896},{"date":"2024-03-26","close":151.7081},{"date":"2024-03-27","close":152.7166},{"date":"2024-03-28","close":153.2011},{"date":"2024-04-01","close":150.403},{"date":"2024-04-02","close":149.0485},{"date":"2024-04-03","close":150.8677},{"date":"2024-04-04","close":149.1671},{"date":"2024-04-05","close":148.5442},{"date":"2024-04-08","close":151.0654},{"date":"2024-04-09","close":151.8268},{"date":"2024-04-10","close":147.3083},{"date":"2024-04-11","close":147.6148},{"date":"2024-04-12","close":146.2306},{"date":"2024-04-15","close":145.1035},{"date":"2024-04-16","close":143.9764},{"date":"2024-04-17","close":142.1769},{"date":"2024-04-18","close":141.5046},{"date":"2024-04-19","close":141.8605},{"date":"2024-04-22","close":142.0978},{"date":"2024-04-23","close":143.4326},{"date":"2024-04-24","close":139.0526},{"date":"2024-04-25","close":136.9367},{"date":"2024-04-26","close":137.6882},{"date":"2024-04-29","close":137.6585},{"date":"2024-04-30","close":139.7842},{"date":"2024-05-01","close":142.1967},{"date":"2024-05-02","close":144.6289},{"date":"2024-05-03","close":148.7024},{"date":"2024-05-06","close":151.5895},{"date":"2024-05-07","close":153.7251},{"date":"2024-05-08","close":151.5499},{"date":"2024-05-09","close":153.2703},{"date":"2024-05-10","close":154.6644},{"date":"2024-05-13","close":152.7166},{"date":"2024-05-14","close":153.5175},{"date":"2024-05-15","close":154.5952},{"date":"2024-05-16","close":154.8621},{"date":"2024-05-17","close":154.0711},{"date":"2024-05-20","close":152.6474},{"date":"2024-05-21","close":153.7449},{"date":"2024-05-22","close":153.4482},{"date":"2024-05-23","close":152.0146},{"date":"2024-05-24","close":151.2928},{"date":"2024-05-28","close":150.314},{"date":"2024-05-29","close":147.9411},{"date":"2024-05-30","close":149.8098},{"date":"2024-05-31","close":151.8663},{"date":"2024-06-03","close":152.9539},{"date":"2024-06-04","close":151.3719},{"date":"2024-06-05","close":153.6954},{"date":"2024-06-06","close":152.0937},{"date":"2024-06-07","close":150.5315},{"date":"2024-06-10","close":149.3253},{"date":"2024-06-11","close":149.7603},{"date":"2024-06-12","close":151.5104},{"date":"2024-06-13","close":150.5909},{"date":"2024-06-14","close":148.9892},{"date":"2024-06-17","close":152.1036},{"date":"2024-06-18","close":150.7787},{"date":"2024-06-20","close":148.7321},{"date":"2024-06-21","close":149.8889},{"date":"2024-06-24","close":149.7307},{"date":"2024-06-25","close":149.8889},{"date":"2024-06-26","close":149.3253},{"date":"2024-06-27","close":149.8889},{"date":"2024-06-28","close":152.2124},{"date":"2024-07-01","close":152.3607},{"date":"2024-07-02","close":157.0274},{"date":"2024-07-03","close":157.9271},{"date":"2024-07-05","close":158.6983},{"date":"2024-07-08","close":160.4483},{"date":"2024-07-09","close":160.0924},{"date":"2024-07-10","close":161.0515},{"date":"2024-07-11","close":162.5444},{"date":"2024-07-12","close":164.2054},{"date":"2024-07-15","close":166.0444},{"date":"2024-07-16","close":174.3101},{"date":"2024-07-17","close":172.6095},{"date":"2024-07-18","close":172.0657},{"date":"2024-07-19","close":170.4937},{"date":"2024-07-22","close":173.6575},{"date":"2024-07-23","close":177.6618},{"date":"2024-07-24","close":172.9753},{"date":"2024-07-25","close":172.8369},{"date":"2024-07-26","close":178.7395},{"date":"2024-07-29","close":179.5107},{"date":"2024-07-30","close":176.1491},{"date":"2024-07-31","close":175.457},{"date":"2024-08-01","close":174.0036},{"date":"2024-08-02","close":169.5346},{"date":"2024-08-05","close":162.4159},{"date":"2024-08-06","close":163.2958},{"date":"2024-08-07","close":161.0119},{"date":"2024-08-08","close":166.2817},{"date":"2024-08-09","close":161.8128},{"date":"2024-08-12","close":160.8141},{"date":"2024-08-13","close":162.7619},{"date":"2024-08-14","close":162.9003},{"date":"2024-08-15","close":165.8368},{"date":"2024-08-16","close":164.4131},{"date":"2024-08-19","close":167.0134},{"date":"2024-08-20","close":165.3919},{"date":"2024-08-21","close":167.3594},{"date":"2024-08-22","close":165.9357},{"date":"2024-08-23","close":170.7903},{"date":"2024-08-26","close":171.2352},{"date":"2024-08-27","close":170.464},{"date":"2024-08-28","close":169.762},{"date":"2024-08-29","close":170.5233},{"date":"2024-08-30","close":175.0318},{"date":"2024-09-03","close":169.8609},{"date":"2024-09-04","close":170.5925},{"date":"2024-09-05","close":169.9597},{"date":"2024-09-06","close":166.7267},{"date":"2024-09-09","close":165.2733},{"date":"2024-09-10","close":165.7874},{"date":"2024-09-11","close":162.1192},{"date":"2024-09-12","close":166.2323},{"date":"2024-09-13","close":169.8807},{"date":"2024-09-16","close":170.464},{"date":"2024-09-17","close":171.2846},{"date":"2024-09-18","close":174.053},{"date":"2024-09-19","close":176.2677},{"date":"2024-09-20","close":172.7578},{"date":"2024-09-23","close":173.6773},{"date":"2024-09-24","close":173.4301},{"date":"2024-09-25","close":171.7691},{"date":"2024-09-26","close":173.2225},{"date":"2024-09-27","close":173.1533},{"date":"2024-09-30","close":174.0135},{"date":"2024-10-01","close":170.6222},{"date":"2024-10-02","close":172.1942},{"date":"2024-10-03","close":169.0403},{"date":"2024-10-04","close":170.3058},{"date":"2024-10-07","close":167.9428},{"date":"2024-10-08","close":167.8933},{"date":"2024-10-09","close":170.0388},{"date":"2024-10-10","close":168.2592},{"date":"2024-10-11","close":170.2663},{"date":"2024-10-14","close":170.4244},{"date":"2024-10-15","close":170.0685},{"date":"2024-10-16","close":171.8185},{"date":"2024-10-17","close":170.0883},{"date":"2024-10-18","close":168.625},{"date":"2024-10-21","close":165.8862},{"date":"2024-10-22","close":165.7182},{"date":"2024-10-23","close":164.8778},{"date":"2024-10-24","close":164.2845},{"date":"2024-10-25","close":169.5247},{"date":"2024-10-28","close":168.8623},{"date":"2024-10-29","close":167.3495},{"date":"2024-10-30","close":166.9738},{"date":"2024-10-31","close":165.4413},{"date":"2024-11-01","close":169.5247},{"date":"2024-11-04","close":170.5629},{"date":"2024-11-05","close":173.3313},{"date":"2024-11-06","close":181.3398},{"date":"2024-11-07","close":174.6364},{"date":"2024-11-08","close":177.296},{"date":"2024-11-11","close":179.1844},{"date":"2024-11-12","close":176.3172},{"date":"2024-11-13","close":175.5855},{"date":"2024-11-14","close":174.8242},{"date":"2024-11-15","close":175.7635},{"date":"2024-11-18","close":175.0813},{"date":"2024-11-19","close":175.5262},{"date":"2024-11-20","close":176.0206},{"date":"2024-11-21","close":178.2748},{"date":"2024-11-22","close":180.3808},{"date":"2024-11-25","close":180.628},{"date":"2024-11-26","close":180.2621},{"date":"2024-11-27","close":177.6618},{"date":"2024-11-29","close":178.4825},{"date":"2024-12-02","close":179.0361},{"date":"2024-12-03","close":175.981},{"date":"2024-12-04","close":177.5531},{"date":"2024-12-05","close":174.3892},{"date":"2024-12-06","close":175.5262},{"date":"2024-12-09","close":173.9739},{"date":"2024-12-10","close":173.4104},{"date":"2024-12-11","close":176.1985},{"date":"2024-12-12","close":175.2494},{"date":"2024-12-13","close":173.7465},{"date":"2024-12-16","close":174.2903},{"date":"2024-12-17","close":170.4047},{"date":"2024-12-18","close":164.6504},{"date":"2024-12-19","close":164.6306},{"date":"2024-12-20","close":163.6221},{"date":"2024-12-23","close":163.4639},{"date":"2024-12-24","close":165.2831},{"date":"2024-12-26","close":165.9391},{"date":"2024-12-27","close":164.1501},{"date":"2024-12-30","close":162.9674},{"date":"2024-12-31","close":162.0033},{"date":"2025-01-02","close":157.6103},{"date":"2025-01-03","close":158.1073},{"date":"2025-01-06","close":156.199},{"date":"2025-01-07","close":154.1119},{"date":"2025-01-08","close":156.1294},{"date":"2025-01-10","close":153.277},{"date":"2025-01-13","close":155.3741},{"date":"2025-01-14","close":157.6501},{"date":"2025-01-15","close":159.2005},{"date":"2025-01-16","close":159.5285},{"date":"2025-01-17","close":159.1707},{"date":"2025-01-21","close":162.0331},{"date":"2025-01-22","close":161.1088},{"date":"2025-01-23","close":161.2182},{"date":"2025-01-24","close":159.2502},{"date":"2025-01-27","close":159.9062},{"date":"2025-01-28","close":160.0453},{"date":"2025-01-29","close":157.4911},{"date":"2025-01-30","close":158.1172},{"date":"2025-01-31","close":158.9819},{"date":"2025-02-03","close":159.9062},{"date":"2025-02-04","close":162.3909},{"date":"2025-02-05","close":163.7426},{"date":"2025-02-06","close":163.3451},{"date":"2025-02-07","close":159.2999},{"date":"2025-02-10","close":158.4154},{"date":"2025-02-11","close":158.972},{"date":"2025-02-12","close":158.2067},{"date":"2025-02-13","close":162.1425},{"date":"2025-02-14","close":163.8122},{"date":"2025-02-18","close":164.9949},{"date":"2025-02-19","close":162.7785},{"date":"2025-02-20","close":160.3535},{"date":"2025-02-21","close":162.7288},{"date":"2025-02-24","close":164.5576},{"date":"2025-02-25","close":172.5285},{"date":"2025-02-26","close":171.6341},{"date":"2025-02-27","close":170.9483},{"date":"2025-02-28","close":172.9659},{"date":"2025-03-03","close":171.5347},{"date":"2025-03-04","close":169.5568},{"date":"2025-03-05","close":173.3634},{"date":"2025-03-06","close":175.0828},{"date":"2025-03-07","close":174.6157},{"date":"2025-03-10","close":169.5469},{"date":"2025-03-11","close":168.1654},{"date":"2025-03-12","close":166.4559},{"date":"2025-03-13","close":165.4819},{"date":"2025-03-14","close":166.6944},{"date":"2025-03-17","close":167.4299},{"date":"2025-03-18","close":164.7762},{"date":"2025-03-19","close":164.2296},{"date":"2025-03-20","close":162.4009},{"date":"2025-03-21","close":160.1845},{"date":"2025-03-24","close":163.514},{"date":"2025-03-25","close":162.3313},{"date":"2025-03-26","close":164.1898},{"date":"2025-03-27","close":165.0943},{"date":"2025-03-28","close":162.7885},{"date":"2025-03-31","close":164.985},{"date":"2025-04-01","close":166.2174},{"date":"2025-04-02","close":166.3267},{"date":"2025-04-03","close":159.2204},{"date":"2025-04-04","close":154.8275},{"date":"2025-04-07","close":153.1875},{"date":"2025-04-08","close":149.5797},{"date":"2025-04-09","close":158.6638},{"date":"2025-04-10","close":155.1356},{"date":"2025-04-11","close":159.7472},{"date":"2025-04-14","close":163.0966},{"date":"2025-04-15","close":162.1027},{"date":"2025-04-16","close":160.3236},{"date":"2025-04-17","close":160.5125},{"date":"2025-04-21","close":155.9605},{"date":"2025-04-22","close":156.5369},{"date":"2025-04-23","close":157.342},{"date":"2025-04-24","close":153.2571},{"date":"2025-04-25","close":152.7005},{"date":"2025-04-28","close":155.1356},{"date":"2025-04-29","close":155.056},{"date":"2025-04-30","close":155.5928},{"date":"2025-05-01","close":155.9207},{"date":"2025-05-02","close":160.8802},{"date":"2025-05-05","close":161.7449},{"date":"2025-05-06","close":162.6791},{"date":"2025-05-07","close":162.9972},{"date":"2025-05-08","close":164.17},{"date":"2025-05-09","close":163.5438},{"date":"2025-05-12","close":164.5377},{"date":"2025-05-13","close":163.9315},{"date":"2025-05-14","close":162.371},{"date":"2025-05-15","close":166.0882},{"date":"2025-05-16","close":167.2311},{"date":"2025-05-19","close":168.3542},{"date":"2025-05-20","close":169.4077},{"date":"2025-05-21","close":167.2709},{"date":"2025-05-22","close":166.5255},{"date":"2025-05-23","close":164.9452},{"date":"2025-05-27","close":167.9865},{"date":"2025-05-28","close":165.1142},{"date":"2025-05-29","close":165.1639},{"date":"2025-05-30","close":165.6807},{"date":"2025-06-02","close":164.6669},{"date":"2025-06-03","close":165.621},{"date":"2025-06-04","close":165.2732},{"date":"2025-06-05","close":164.5278},{"date":"2025-06-06","close":165.2036},{"date":"2025-06-09","close":167.0423},{"date":"2025-06-10","close":166.6149},{"date":"2025-06-11","close":164.0308},{"date":"2025-06-12","close":162.8779},{"date":"2025-06-13","close":160.5423},{"date":"2025-06-16","close":159.0217},{"date":"2025-06-17","close":158.3458},{"date":"2025-06-18","close":158.7931},{"date":"2025-06-20","close":155.056},{"date":"2025-06-23","close":158.0675},{"date":"2025-06-24","close":158.4551},{"date":"2025-06-25","close":157.0736},{"date":"2025-06-26","close":157.7197},{"date":"2025-06-27","close":157.3817},{"date":"2025-06-30","close":158.2265},{"date":"2025-07-01","close":160.8902},{"date":"2025-07-02","close":162.2021},{"date":"2025-07-03","close":164.011},{"date":"2025-07-07","close":161.5362},{"date":"2025-07-08","close":161.9437},{"date":"2025-07-09","close":161.5362},{"date":"2025-07-10","close":160.9398},{"date":"2025-07-11","close":157.4712},{"date":"2025-07-14","close":158.0775},{"date":"2025-07-15","close":156.5369},{"date":"2025-07-16","close":157.173},{"date":"2025-07-17","close":157.4016},{"date":"2025-07-18","close":151.9054},{"date":"2025-07-21","close":152.0843},{"date":"2025-07-22","close":151.488},{"date":"2025-07-23","close":149.709},{"date":"2025-07-24","close":148.2877},{"date":"2025-07-25","close":147.91},{"date":"2025-07-28","close":149.7189},{"date":"2025-07-29","close":151.8195},{"date":"2025-07-30","close":151.1635},{"date":"2025-07-31","close":151.5412},{"date":"2025-08-01","close":151.243},{"date":"2025-08-04","close":154.4434},{"date":"2025-08-05","close":155.4671},{"date":"2025-08-06","close":159.0253},{"date":"2025-08-07","close":158.4787},{"date":"2025-08-08","close":158.3693},{"date":"2025-08-11","close":157.9121},{"date":"2025-08-12","close":159.89},{"date":"2025-08-13","close":162.9314},{"date":"2025-08-14","close":159.9596},{"date":"2025-08-15","close":159.4328},{"date":"2025-08-18","close":158.9657},{"date":"2025-08-19","close":160.1584},{"date":"2025-08-20","close":160.8442},{"date":"2025-08-21","close":160.9485},{"date":"2025-08-22","close":164.1141},{"date":"2025-08-25","close":161.0728},{"date":"2025-08-26","close":161.4107},{"date":"2025-08-27","close":162.2158},{"date":"2025-08-28","close":161.0032},{"date":"2025-08-29","close":161.1026},{"date":"2025-09-02","close":159.5123},{"date":"2025-09-03","close":159.4328},{"date":"2025-09-04","close":160.4168},{"date":"2025-09-05","close":160.1783},{"date":"2025-09-08","close":161.1423},{"date":"2025-09-09","close":157.5146},{"date":"2025-09-10","close":154.6322},{"date":"2025-09-11","close":158.3892},{"date":"2025-09-12","close":155.3876},{"date":"2025-09-15","close":153.6185},{"date":"2025-09-16","close":152.4953},{"date":"2025-09-17","close":151.6903},{"date":"2025-09-18","close":155.487},{"date":"2025-09-19","close":155.5665},{"date":"2025-09-22","close":153.1613},{"date":"2025-09-23","close":152.7836},{"date":"2025-09-24","close":151.3027},{"date":"2025-09-25","close":149.1956},{"date":"2025-09-26","close":149.1657},{"date":"2025-09-29","close":148.1321},{"date":"2025-09-30","close":149.1459},{"date":"2025-10-01","close":145.8063},{"date":"2025-10-02","close":145.369},{"date":"2025-10-03","close":144.3055},{"date":"2025-10-06","close":142.2879},{"date":"2025-10-07","close":140.32},{"date":"2025-10-08","close":141.5723},{"date":"2025-10-09","close":139.4453},{"date":"2025-10-10","close":143.7589},{"date":"2025-10-13","close":142.2382},{"date":"2025-10-14","close":141.463},{"date":"2025-10-15","close":142.755},{"date":"2025-10-16","close":144.6932},{"date":"2025-10-17","close":146.6909},{"date":"2025-10-20","close":149.8515},{"date":"2025-10-21","close":155.9343},{"date":"2025-10-22","close":156.0635},{"date":"2025-10-23","close":155.8249},{"date":"2025-10-24","close":155.7255},{"date":"2025-10-27","close":153.5688},{"date":"2025-10-28","close":154.2049},{"date":"2025-10-29","close":152.7538},{"date":"2025-10-30","close":153.0321},{"date":"2025-10-31","close":152.4556},{"date":"2025-11-03","close":151.5909},{"date":"2025-11-04","close":151.0343},{"date":"2025-11-05","close":151.7797},{"date":"2025-11-06","close":151.3027},{"date":"2025-11-07","close":151.6306},{"date":"2025-11-10","close":154.2844},{"date":"2025-11-11","close":155.159},{"date":"2025-11-12","close":156.2523},{"date":"2025-11-13","close":156.0337},{"date":"2025-11-14","close":155.7951},{"date":"2025-11-17","close":154.5825},{"date":"2025-11-18","close":153.0221},{"date":"2025-11-19","close":151.402},{"date":"2025-11-20","close":151.7897},{"date":"2025-11-21","close":154.513},{"date":"2025-11-24","close":152.7239},{"date":"2025-11-25","close":155.815},{"date":"2025-11-26","close":155.5665},{"date":"2025-11-28","close":155.2584},{"date":"2025-12-01","close":154.6819},{"date":"2025-12-02","close":153.1613},{"date":"2025-12-03","close":153.1116},{"date":"2025-12-04","close":152.4158},{"date":"2025-12-05","close":149.5832},{"date":"2025-12-08","close":146.4623},{"date":"2025-12-09","close":146.5418},{"date":"2025-12-10","close":149.9808},{"date":"2025-12-11","close":156.1231},{"date":"2025-12-12","close":155.0298},{"date":"2025-12-15","close":157.7432},{"date":"2025-12-16","close":156.148},{"date":"2025-12-17","close":158.6576},{"date":"2025-12-18","close":157.7531},{"date":"2025-12-19","close":155.3479},{"date":"2025-12-22","close":156.0436},{"date":"2025-12-23","close":156.63},{"date":"2025-12-24","close":157.02},{"date":"2025-12-26","close":157.46},{"date":"2025-12-29","close":156.68},{"date":"2025-12-30","close":154.56},{"date":"2025-12-31","close":153.36},{"date":"2026-01-02","close":154.02},{"date":"2026-01-05","close":156.1},{"date":"2026-01-06","close":156.02},{"date":"2026-01-07","close":154.69},{"date":"2026-01-08","close":160.61},{"date":"2026-01-09","close":160.27},{"date":"2026-01-12","close":159.21},{"date":"2026-01-13","close":159.03},{"date":"2026-01-14","close":160.0},{"date":"2026-01-15","close":166.01},{"date":"2026-01-16","close":168.74},{"date":"2026-01-20","close":163.61},{"date":"2026-01-21","close":168.95},{"date":"2026-01-22","close":168.1},{"date":"2026-01-23","close":167.54},{"date":"2026-01-26","close":166.65},{"date":"2026-01-27","close":166.1},{"date":"2026-01-28","close":168.14},{"date":"2026-01-29","close":170.76},{"date":"2026-01-30","close":170.17},{"date":"2026-02-02","close":171.35},{"date":"2026-02-03","close":170.8},{"date":"2026-02-04","close":174.01},{"date":"2026-02-05","close":173.72},{"date":"2026-02-06","close":173.16},{"date":"2026-02-09","close":172.29},{"date":"2026-02-10","close":174.59},{"date":"2026-02-11","close":178.68},{"date":"2026-02-12","close":177.49},{"date":"2026-02-13","close":180.81},{"date":"2026-02-17","close":179.5},{"date":"2026-02-18","close":177.5},{"date":"2026-02-19","close":175.0},{"date":"2026-02-20","close":171.3},{"date":"2026-02-23","close":175.68},{"date":"2026-02-24","close":178.56},{"date":"2026-02-25","close":179.62},{"date":"2026-02-26","close":180.29},{"date":"2026-02-27","close":181.43},{"date":"2026-03-02","close":183.26},{"date":"2026-03-03","close":181.38},{"date":"2026-03-04","close":182.66},{"date":"2026-03-05","close":175.7},{"date":"2026-03-06","close":175.28},{"date":"2026-03-09","close":172.65},{"date":"2026-03-10","close":171.78},{"date":"2026-03-11","close":170.91},{"date":"2026-03-12","close":170.37},{"date":"2026-03-13","close":169.03},{"date":"2026-03-16","close":168.36},{"date":"2026-03-17","close":167.13},{"date":"2026-03-18","close":162.88},{"date":"2026-03-19","close":164.29},{"date":"2026-03-20","close":162.01},{"date":"2026-03-23","close":164.29},{"date":"2026-03-24","close":165.92},{"date":"2026-03-25","close":166.96},{"date":"2026-03-26","close":166.39},{"date":"2026-03-27","close":166.95},{"date":"2026-03-30","close":170.44},{"date":"2026-03-31","close":169.48},{"date":"2026-04-01","close":171.88},{"date":"2026-04-02","close":170.42},{"date":"2026-04-06","close":169.58},{"date":"2026-04-07","close":170.02},{"date":"2026-04-08","close":174.05},{"date":"2026-04-09","close":175.07},{"date":"2026-04-10","close":174.93},{"date":"2026-04-13","close":176.51},{"date":"2026-04-14","close":175.57},{"date":"2026-04-15","close":174.5},{"date":"2026-04-16","close":174.45},{"date":"2026-04-17","close":177.66},{"date":"2026-04-20","close":177.52},{"date":"2026-04-21","close":175.68},{"date":"2026-04-22","close":175.17},{"date":"2026-04-23","close":176.53},{"date":"2026-04-24","close":173.78},{"date":"2026-04-27","close":175.12},{"date":"2026-04-28","close":177.28},{"date":"2026-04-29","close":173.33},{"date":"2026-04-30","close":161.62},{"date":"2026-05-01","close":161.52},{"date":"2026-05-04","close":162.1},{"date":"2026-05-05","close":161.13},{"date":"2026-05-06","close":161.38},{"date":"2026-05-07","close":159.5},{"date":"2026-05-08","close":160.97},{"date":"2026-05-11","close":158.93},{"date":"2026-05-12","close":159.47},{"date":"2026-05-13","close":160.65},{"date":"2026-05-14","close":161.09},{"date":"2026-05-15","close":159.02},{"date":"2026-05-18","close":159.47},{"date":"2026-05-19","close":159.21},{"date":"2026-05-20","close":161.2},{"date":"2026-05-21","close":161.75},{"date":"2026-05-22","close":161.75},{"date":"2026-05-26","close":161.5},{"date":"2026-05-27","close":160.92},{"date":"2026-05-28","close":160.26},{"date":"2026-05-29","close":156.73},{"date":"2026-06-01","close":156.3},{"date":"2026-06-02","close":157.31},{"date":"2026-06-03","close":156.62},{"date":"2026-06-04","close":158.02},{"date":"2026-06-05","close":159.91},{"date":"2026-06-08","close":158.69},{"date":"2026-06-09","close":162.32},{"date":"2026-06-10","close":161.65},{"date":"2026-06-11","close":165.34},{"date":"2026-06-12","close":165.04},{"date":"2026-06-15","close":163.68},{"date":"2026-06-16","close":164.17},{"date":"2026-06-17","close":164.38},{"date":"2026-06-18","close":165.92},{"date":"2026-06-22","close":165.57},{"date":"2026-06-23","close":166.04},{"date":"2026-06-24","close":169.28},{"date":"2026-06-25","close":169.23},{"date":"2026-06-26","close":171.22},{"date":"2026-06-29","close":169.21},{"date":"2026-06-30","close":168.95},{"date":"2026-07-01","close":168.89},{"date":"2026-07-02","close":168.8},{"date":"2026-07-06","close":167.01},{"date":"2026-07-07","close":168.11},{"date":"2026-07-08","close":166.01},{"date":"2026-07-09","close":163.53},{"date":"2026-07-10","close":162.15},{"date":"2026-07-13","close":161.44},{"date":"2026-07-14","close":160.86},{"date":"2026-07-15","close":162.7},{"date":"2026-07-16","close":166.23},{"date":"2026-07-17","close":163.35},{"date":"2026-07-20","close":162.97},{"date":"2026-07-21","close":161.12},{"date":"2026-07-22","close":162.1},{"date":"2026-07-23","close":161.0},{"date":"2026-07-24","close":162.81},{"date":"2026-07-27","close":164.79},{"date":"2026-07-28","close":165.79},{"date":"2026-07-29","close":163.71},{"date":"2026-07-30","close":162.73},{"date":"2026-07-31","close":167.56},{"date":"2026-08-03","close":173.57},{"date":"2026-08-04","close":174.78},{"date":"2026-08-05","close":178.79},{"date":"2026-08-06","close":180.42},{"date":"2026-08-07","close":179.43},{"date":"2026-08-10","close":177.19},{"date":"2026-08-11","close":179.01},{"date":"2026-08-12","close":179.76},{"date":"2026-08-13","close":177.14},{"date":"2026-08-14","close":178.51},{"date":"2026-08-17","close":178.38},{"date":"2026-08-18","close":177.0},{"date":"2026-08-19","close":180.19},{"date":"2026-08-20","close":179.63},{"date":"2026-08-21","close":181.28},{"date":"2026-08-24","close":177.5},{"date":"2026-08-25","close":179.5},{"date":"2026-08-26","close":179.79},{"date":"2026-08-27","close":177.86},{"date":"2026-08-28","close":178.44},{"date":"2026-08-31","close":175.89},{"date":"2026-09-01","close":173.31},{"date":"2026-09-02","close":175.47},{"date":"2026-09-03","close":171.74},{"date":"2026-09-04","close":171.61},{"date":"2026-09-08","close":170.56},{"date":"2026-09-09","close":168.34},{"date":"2026-09-10","close":166.67},{"date":"2026-09-11","close":164.39},{"date":"2026-09-14","close":166.83},{"date":"2026-09-15","close":165.27},{"date":"2026-09-16","close":167.6},{"date":"2026-09-17","close":165.76},{"date":"2026-09-18","close":167.05},{"date":"2026-09-21","close":167.34},{"date":"2026-09-22","close":168.4},{"date":"2026-09-23","close":168.24},{"date":"2026-09-24","close":167.84},{"date":"2026-09-25","close":167.89},{"date":"2026-09-28","close":168.68},{"date":"2026-09-29","close":167.15},{"date":"2026-09-30","close":164.96},{"date":"2026-10-01","close":163.69},{"date":"2026-10-02","close":166.56},{"date":"2026-10-05","close":166.04},{"date":"2026-10-06","close":165.29},{"date":"2026-10-07","close":166.41},{"date":"2026-10-08","close":168.63},{"date":"2026-10-09","close":167.83},{"date":"2026-10-12","close":168.19},{"date":"2026-10-13","close":169.72},{"date":"2026-10-14","close":170.46},{"date":"2026-10-15","close":170.53},{"date":"2026-10-16","close":170.73},{"date":"2026-10-19","close":170.42},{"date":"2026-10-20","close":171.62},{"date":"2026-10-21","close":170.78},{"date":"2026-10-22","close":173.23},{"date":"2026-10-23","close":177.0}],"chart_data":[{"date":"2024-10-23","open":164.49,"high":165.6,"low":163.76,"close":164.88,"volume":55135,"rsi_14":38.94,"sma_20":171.66,"sma_60":170.74,"sma_120":164.86},{"date":"2024-10-24","open":165.1,"high":165.39,"low":163.56,"close":164.28,"volume":120512,"rsi_14":33.41,"sma_20":171.21,"sma_60":170.55,"sma_120":164.99},{"date":"2024-10-25","open":180.07,"high":180.07,"low":169.07,"close":169.52,"volume":178090,"rsi_14":53.76,"sma_20":171.03,"sma_60":170.47,"sma_120":165.14},{"date":"2024-10-28","open":170.0,"high":170.8,"low":167.83,"close":168.86,"volume":200390,"rsi_14":52.24,"sma_20":170.76,"sma_60":170.46,"sma_120":165.27},{"date":"2024-10-29","open":167.27,"high":168.7,"low":166.86,"close":167.35,"volume":204390,"rsi_14":43.6,"sma_20":170.6,"sma_60":170.55,"sma_120":165.4},{"date":"2024-10-30","open":167.1,"high":171.23,"low":166.97,"close":166.97,"volume":92225,"rsi_14":46.72,"sma_20":170.33,"sma_60":170.61,"sma_120":165.52},{"date":"2024-10-31","open":166.18,"high":167.42,"low":165.41,"close":165.44,"volume":94888,"rsi_14":37.38,"sma_20":170.15,"sma_60":170.68,"sma_120":165.61},{"date":"2024-11-01","open":166.67,"high":169.52,"low":164.48,"close":169.52,"volume":289695,"rsi_14":48.05,"sma_20":170.11,"sma_60":170.74,"sma_120":165.75},{"date":"2024-11-04","open":169.56,"high":170.62,"low":167.96,"close":170.56,"volume":97863,"rsi_14":51.04,"sma_20":170.25,"sma_60":170.88,"sma_120":165.89},{"date":"2024-11-05","open":169.63,"high":173.41,"low":169.48,"close":173.33,"volume":123685,"rsi_14":53.06,"sma_20":170.52,"sma_60":171.1,"sma_120":166.05},{"date":"2024-11-06","open":177.11,"high":183.23,"low":176.99,"close":181.34,"volume":241999,"rsi_14":68.13,"sma_20":171.09,"sma_60":171.41,"sma_120":166.27},{"date":"2024-11-07","open":181.49,"high":181.49,"low":168.86,"close":174.64,"volume":492646,"rsi_14":58.29,"sma_20":171.41,"sma_60":171.61,"sma_120":166.45},{"date":"2024-11-08","open":175.75,"high":179.06,"low":175.44,"close":177.3,"volume":135783,"rsi_14":65.77,"sma_20":171.77,"sma_60":171.8,"sma_120":166.66},{"date":"2024-11-11","open":178.87,"high":180.69,"low":177.72,"close":179.18,"volume":102132,"rsi_14":67.76,"sma_20":172.21,"sma_60":172.05,"sma_120":166.87},{"date":"2024-11-12","open":179.06,"high":179.86,"low":175.78,"close":176.32,"volume":92520,"rsi_14":64.32,"sma_20":172.53,"sma_60":172.21,"sma_120":167.06},{"date":"2024-11-13","open":178.07,"high":178.72,"low":175.38,"close":175.59,"volume":78915,"rsi_14":64.1,"sma_20":172.72,"sma_60":172.38,"sma_120":167.26},{"date":"2024-11-14","open":176.88,"high":176.88,"low":173.0,"close":174.82,"volume":79506,"rsi_14":57.44,"sma_20":172.96,"sma_60":172.5,"sma_120":167.46},{"date":"2024-11-15","open":175.53,"high":176.47,"low":173.02,"close":175.76,"volume":191581,"rsi_14":59.62,"sma_20":173.32,"sma_60":172.67,"sma_120":167.67},{"date":"2024-11-18","open":175.97,"high":177.13,"low":174.5,"close":175.08,"volume":75787,"rsi_14":61.03,"sma_20":173.79,"sma_60":172.74,"sma_120":167.9},{"date":"2024-11-19","open":173.54,"high":175.86,"low":172.83,"close":175.53,"volume":76764,"rsi_14":62.18,"sma_20":174.28,"sma_60":172.81,"sma_120":168.12},{"date":"2024-11-20","open":174.86,"high":176.18,"low":173.02,"close":176.02,"volume":82172,"rsi_14":65.53,"sma_20":174.85,"sma_60":172.91,"sma_120":168.32},{"date":"2024-11-21","open":177.16,"high":178.52,"low":176.48,"close":178.27,"volume":96044,"rsi_14":63.57,"sma_20":175.55,"sma_60":173.05,"sma_120":168.54},{"date":"2024-11-22","open":179.17,"high":180.76,"low":178.05,"close":180.38,"volume":130425,"rsi_14":64.74,"sma_20":176.1,"sma_60":173.22,"sma_120":168.78},{"date":"2024-11-25","open":181.26,"high":183.86,"low":180.4,"close":180.63,"volume":206482,"rsi_14":61.85,"sma_20":176.7,"sma_60":173.31,"sma_120":169.01},{"date":"2024-11-26","open":179.94,"high":180.92,"low":178.58,"close":180.26,"volume":96924,"rsi_14":47.67,"sma_20":177.35,"sma_60":173.49,"sma_120":169.25},{"date":"2024-11-27","open":180.82,"high":181.53,"low":177.49,"close":177.66,"volume":76268,"rsi_14":57.94,"sma_20":177.89,"sma_60":173.61,"sma_120":169.47},{"date":"2024-11-29","open":178.75,"high":179.89,"low":177.57,"close":178.48,"volume":54828,"rsi_14":53.45,"sma_20":178.55,"sma_60":173.75,"sma_120":169.72},{"date":"2024-12-02","open":178.38,"high":179.74,"low":174.23,"close":179.04,"volume":130554,"rsi_14":49.53,"sma_20":179.03,"sma_60":173.96,"sma_120":169.97},{"date":"2024-12-03","open":178.7,"high":178.7,"low":174.97,"close":175.98,"volume":138524,"rsi_14":48.95,"sma_20":179.3,"sma_60":174.14,"sma_120":170.17},{"date":"2024-12-04","open":175.9,"high":178.06,"low":174.75,"close":177.55,"volume":92004,"rsi_14":55.82,"sma_20":179.52,"sma_60":174.34,"sma_120":170.4},{"date":"2024-12-05","open":176.96,"high":177.06,"low":174.01,"close":174.39,"volume":89063,"rsi_14":48.87,"sma_20":179.17,"sma_60":174.54,"sma_120":170.61},{"date":"2024-12-06","open":175.11,"high":176.12,"low":173.51,"close":175.53,"volume":64233,"rsi_14":49.39,"sma_20":179.21,"sma_60":174.7,"sma_120":170.81},{"date":"2024-12-09","open":176.95,"high":178.62,"low":173.32,"close":173.97,"volume":85777,"rsi_14":47.28,"sma_20":179.04,"sma_60":174.77,"sma_120":171.01},{"date":"2024-12-10","open":174.47,"high":174.47,"low":171.38,"close":173.41,"volume":100821,"rsi_14":44.84,"sma_20":178.75,"sma_60":174.82,"sma_120":171.22},{"date":"2024-12-11","open":175.76,"high":176.8,"low":174.31,"close":176.2,"volume":102490,"rsi_14":50.39,"sma_20":178.75,"sma_60":174.9,"sma_120":171.44},{"date":"2024-12-12","open":176.21,"high":176.33,"low":174.53,"close":175.25,"volume":126032,"rsi_14":42.96,"sma_20":178.73,"sma_60":174.92,"sma_120":171.65},{"date":"2024-12-13","open":174.33,"high":174.73,"low":170.3,"close":173.75,"volume":145551,"rsi_14":34.11,"sma_20":178.67,"sma_60":174.88,"sma_120":171.85},{"date":"2024-12-16","open":173.47,"high":174.77,"low":173.22,"close":174.29,"volume":100938,"rsi_14":35.03,"sma_20":178.6,"sma_60":174.9,"sma_120":172.06},{"date":"2024-12-17","open":172.81,"high":173.01,"low":169.56,"close":170.4,"volume":349333,"rsi_14":30.04,"sma_20":178.36,"sma_60":174.85,"sma_120":172.24},{"date":"2024-12-18","open":170.92,"high":171.79,"low":164.05,"close":164.65,"volume":148229,"rsi_14":26.63,"sma_20":177.81,"sma_60":174.7,"sma_120":172.34},{"date":"2024-12-19","open":165.57,"high":171.3,"low":163.96,"close":164.63,"volume":157591,"rsi_14":24.39,"sma_20":177.24,"sma_60":174.58,"sma_120":172.45},{"date":"2024-12-20","open":162.85,"high":165.48,"low":162.09,"close":163.62,"volume":571223,"rsi_14":21.97,"sma_20":176.5,"sma_60":174.42,"sma_120":172.5},{"date":"2024-12-23","open":162.7,"high":167.37,"low":161.75,"close":163.46,"volume":99054,"rsi_14":24.56,"sma_20":175.64,"sma_60":174.26,"sma_120":172.55},{"date":"2024-12-24","open":163.27,"high":165.32,"low":163.13,"close":165.28,"volume":43185,"rsi_14":25.31,"sma_20":174.86,"sma_60":174.11,"sma_120":172.6},{"date":"2024-12-26","open":164.39,"high":166.18,"low":163.83,"close":165.94,"volume":55578,"rsi_14":28.73,"sma_20":174.1,"sma_60":174.01,"sma_120":172.64},{"date":"2024-12-27","open":164.71,"high":166.45,"low":162.16,"close":164.15,"volume":76365,"rsi_14":22.86,"sma_20":173.37,"sma_60":173.86,"sma_120":172.67},{"date":"2024-12-30","open":163.35,"high":164.53,"low":161.46,"close":162.97,"volume":73139,"rsi_14":23.25,"sma_20":172.54,"sma_60":173.75,"sma_120":172.68},{"date":"2024-12-31","open":163.43,"high":164.56,"low":161.79,"close":162.0,"volume":88236,"rsi_14":22.84,"sma_20":171.64,"sma_60":173.59,"sma_120":172.67},{"date":"2025-01-02","open":162.32,"high":162.32,"low":156.94,"close":157.61,"volume":169939,"rsi_14":9.79,"sma_20":170.67,"sma_60":173.41,"sma_120":172.6},{"date":"2025-01-03","open":158.32,"high":158.62,"low":155.96,"close":158.11,"volume":88115,"rsi_14":12.07,"sma_20":169.64,"sma_60":173.23,"sma_120":172.53},{"date":"2025-01-06","open":158.25,"high":159.37,"low":156.14,"close":156.2,"volume":129015,"rsi_14":11.87,"sma_20":168.68,"sma_60":172.98,"sma_120":172.37},{"date":"2025-01-07","open":156.25,"high":157.03,"low":153.05,"close":154.11,"volume":133144,"rsi_14":9.03,"sma_20":167.56,"sma_60":172.73,"sma_120":172.21},{"date":"2025-01-08","open":154.11,"high":156.23,"low":152.97,"close":156.13,"volume":137638,"rsi_14":18.21,"sma_20":166.61,"sma_60":172.48,"sma_120":172.07},{"date":"2025-01-10","open":153.37,"high":154.2,"low":151.75,"close":153.28,"volume":140068,"rsi_14":20.76,"sma_20":165.56,"sma_60":172.17,"sma_120":171.91},{"date":"2025-01-13","open":151.72,"high":155.54,"low":151.67,"close":155.37,"volume":120970,"rsi_14":28.0,"sma_20":164.46,"sma_60":171.91,"sma_120":171.75},{"date":"2025-01-14","open":156.61,"high":157.87,"low":155.52,"close":157.65,"volume":108072,"rsi_14":35.93,"sma_20":163.53,"sma_60":171.66,"sma_120":171.58},{"date":"2025-01-15","open":160.59,"high":160.59,"low":157.81,"close":159.2,"volume":141851,"rsi_14":40.02,"sma_20":162.75,"sma_60":171.46,"sma_120":171.46},{"date":"2025-01-16","open":159.59,"high":160.03,"low":158.73,"close":159.53,"volume":120144,"rsi_14":36.3,"sma_20":161.96,"sma_60":171.29,"sma_120":171.34},{"date":"2025-01-17","open":161.16,"high":161.33,"low":158.57,"close":159.17,"volume":126794,"rsi_14":36.07,"sma_20":161.35,"sma_60":171.17,"sma_120":171.16},{"date":"2025-01-21","open":159.88,"high":162.23,"low":159.85,"close":162.03,"volume":128366,"rsi_14":45.83,"sma_20":161.18,"sma_60":171.09,"sma_120":171.01},{"date":"2025-01-22","open":161.21,"high":161.8,"low":160.08,"close":161.11,"volume":130786,"rsi_14":46.3,"sma_20":160.96,"sma_60":171.01,"sma_120":170.88},{"date":"2025-01-23","open":160.54,"high":161.37,"low":159.51,"close":161.22,"volume":118770,"rsi_14":48.39,"sma_20":160.8,"sma_60":170.95,"sma_120":170.75},{"date":"2025-01-24","open":161.21,"high":161.93,"low":158.77,"close":159.25,"volume":96824,"rsi_14":53.76,"sma_20":160.54,"sma_60":170.76,"sma_120":170.62},{"date":"2025-01-27","open":158.82,"high":161.55,"low":158.45,"close":159.91,"volume":210880,"rsi_14":54.09,"sma_20":160.23,"sma_60":170.6,"sma_120":170.53},{"date":"2025-01-28","open":159.91,"high":160.69,"low":159.58,"close":160.05,"volume":62206,"rsi_14":59.51,"sma_20":159.93,"sma_60":170.46,"sma_120":170.5},{"date":"2025-01-29","open":155.4,"high":160.94,"low":155.4,"close":157.49,"volume":120372,"rsi_14":58.17,"sma_20":159.59,"sma_60":170.28,"sma_120":170.45},{"date":"2025-01-30","open":158.61,"high":159.65,"low":157.47,"close":158.12,"volume":112512,"rsi_14":55.15,"sma_20":159.35,"sma_60":170.15,"sma_120":170.42},{"date":"2025-01-31","open":157.61,"high":159.82,"low":156.95,"close":158.98,"volume":123600,"rsi_14":66.48,"sma_20":159.2,"sma_60":169.96,"sma_120":170.35},{"date":"2025-02-03","open":156.83,"high":160.45,"low":153.05,"close":159.91,"volume":121471,"rsi_14":64.04,"sma_20":159.31,"sma_60":169.76,"sma_120":170.32},{"date":"2025-02-04","open":159.32,"high":162.7,"low":158.63,"close":162.39,"volume":96196,"rsi_14":64.5,"sma_20":159.53,"sma_60":169.56,"sma_120":170.33},{"date":"2025-02-05","open":162.39,"high":164.94,"low":162.39,"close":163.74,"volume":104652,"rsi_14":64.06,"sma_20":159.91,"sma_60":169.25,"sma_120":170.33},{"date":"2025-02-06","open":164.08,"high":164.08,"low":160.76,"close":163.35,"volume":95629,"rsi_14":61.76,"sma_20":160.37,"sma_60":169.05,"sma_120":170.33},{"date":"2025-02-07","open":162.85,"high":162.97,"low":158.91,"close":159.3,"volume":131742,"rsi_14":50.32,"sma_20":160.53,"sma_60":168.73,"sma_120":170.27},{"date":"2025-02-10","open":160.51,"high":160.52,"low":158.22,"close":158.42,"volume":72849,"rsi_14":39.91,"sma_20":160.79,"sma_60":168.37,"sma_120":170.21},{"date":"2025-02-11","open":156.86,"high":160.51,"low":156.82,"close":158.97,"volume":99001,"rsi_14":43.92,"sma_20":160.97,"sma_60":168.06,"sma_120":170.13},{"date":"2025-02-12","open":156.62,"high":158.94,"low":155.48,"close":158.21,"volume":111414,"rsi_14":41.73,"sma_20":161.0,"sma_60":167.75,"sma_120":170.07},{"date":"2025-02-13","open":159.45,"high":162.14,"low":158.58,"close":162.14,"volume":155045,"rsi_14":57.16,"sma_20":161.15,"sma_60":167.53,"sma_120":170.01},{"date":"2025-02-14","open":160.65,"high":164.1,"low":160.65,"close":163.81,"volume":131072,"rsi_14":59.21,"sma_20":161.36,"sma_60":167.31,"sma_120":169.99},{"date":"2025-02-18","open":163.62,"high":165.17,"low":163.36,"close":164.99,"volume":162494,"rsi_14":61.13,"sma_20":161.66,"sma_60":167.13,"sma_120":169.93},{"date":"2025-02-19","open":163.04,"high":164.32,"low":160.51,"close":162.78,"volume":226418,"rsi_14":62.07,"sma_20":161.69,"sma_60":166.9,"sma_120":169.85},{"date":"2025-02-20","open":162.2,"high":163.01,"low":159.71,"close":160.35,"volume":120686,"rsi_14":54.72,"sma_20":161.66,"sma_60":166.62,"sma_120":169.76},{"date":"2025-02-21","open":165.96,"high":165.96,"low":153.82,"close":162.73,"volume":194190,"rsi_14":57.43,"sma_20":161.73,"sma_60":166.34,"sma_120":169.7},{"date":"2025-02-24","open":162.48,"high":166.33,"low":160.08,"close":164.56,"volume":135460,"rsi_14":58.9,"sma_20":162.0,"sma_60":166.06,"sma_120":169.64},{"date":"2025-02-25","open":165.69,"high":173.02,"low":165.58,"close":172.53,"volume":221830,"rsi_14":66.04,"sma_20":162.64,"sma_60":165.91,"sma_120":169.61},{"date":"2025-02-26","open":172.08,"high":174.73,"low":168.56,"close":171.63,"volume":154232,"rsi_14":62.67,"sma_20":163.22,"sma_60":165.75,"sma_120":169.62},{"date":"2025-02-27","open":170.65,"high":171.54,"low":169.99,"close":170.95,"volume":150889,"rsi_14":62.09,"sma_20":163.9,"sma_60":165.62,"sma_120":169.61},{"date":"2025-02-28","open":172.37,"high":173.35,"low":169.69,"close":172.97,"volume":134481,"rsi_14":73.23,"sma_20":164.64,"sma_60":165.51,"sma_120":169.63},{"date":"2025-03-03","open":172.8,"high":173.52,"low":170.64,"close":171.53,"volume":138035,"rsi_14":71.9,"sma_20":165.27,"sma_60":165.37,"sma_120":169.66},{"date":"2025-03-04","open":170.52,"high":171.2,"low":169.15,"close":169.56,"volume":130352,"rsi_14":66.87,"sma_20":165.76,"sma_60":165.25,"sma_120":169.69},{"date":"2025-03-05","open":169.08,"high":173.67,"low":169.08,"close":173.36,"volume":128928,"rsi_14":72.02,"sma_20":166.31,"sma_60":165.16,"sma_120":169.75},{"date":"2025-03-06","open":172.61,"high":176.32,"low":172.16,"close":175.08,"volume":262020,"rsi_14":70.09,"sma_20":166.88,"sma_60":165.16,"sma_120":169.85},{"date":"2025-03-07","open":174.35,"high":175.02,"low":173.1,"close":174.62,"volume":179690,"rsi_14":67.43,"sma_20":167.45,"sma_60":165.13,"sma_120":169.91},{"date":"2025-03-10","open":173.66,"high":175.26,"low":168.33,"close":169.55,"volume":273423,"rsi_14":56.52,"sma_20":167.96,"sma_60":165.04,"sma_120":169.9},{"date":"2025-03-11","open":169.55,"high":170.13,"low":167.02,"close":168.17,"volume":200785,"rsi_14":57.91,"sma_20":168.45,"sma_60":164.93,"sma_120":169.88},{"date":"2025-03-12","open":168.37,"high":169.63,"low":166.46,"close":166.46,"volume":152974,"rsi_14":59.15,"sma_20":168.83,"sma_60":164.76,"sma_120":169.83},{"date":"2025-03-13","open":166.72,"high":168.23,"low":164.48,"close":165.48,"volume":91582,"rsi_14":54.31,"sma_20":169.2,"sma_60":164.58,"sma_120":169.75},{"date":"2025-03-14","open":166.05,"high":167.81,"low":165.48,"close":166.69,"volume":87531,"rsi_14":53.41,"sma_20":169.43,"sma_60":164.44,"sma_120":169.66},{"date":"2025-03-17","open":165.87,"high":167.81,"low":165.19,"close":167.43,"volume":156526,"rsi_14":39.41,"sma_20":169.61,"sma_60":164.31,"sma_120":169.61},{"date":"2025-03-18","open":166.94,"high":166.94,"low":164.09,"close":164.78,"volume":125089,"rsi_14":36.73,"sma_20":169.6,"sma_60":164.2,"sma_120":169.53},{"date":"2025-03-19","open":165.23,"high":165.97,"low":161.84,"close":164.23,"volume":174389,"rsi_14":36.93,"sma_20":169.67,"sma_60":164.18,"sma_120":169.44},{"date":"2025-03-20","open":163.06,"high":163.06,"low":161.05,"close":162.4,"volume":154624,"rsi_14":29.29,"sma_20":169.77,"sma_60":164.13,"sma_120":169.36},{"date":"2025-03-21","open":161.41,"high":161.92,"low":159.14,"close":160.18,"volume":758211,"rsi_14":28.42,"sma_20":169.65,"sma_60":164.06,"sma_120":169.24},{"date":"2025-03-24","open":162.33,"high":163.94,"low":161.71,"close":163.51,"volume":248600,"rsi_14":39.07,"sma_20":169.59,"sma_60":164.04,"sma_120":169.15},{"date":"2025-03-25","open":163.85,"high":165.45,"low":161.63,"close":162.33,"volume":233261,"rsi_14":27.96,"sma_20":169.08,"sma_60":163.98,"sma_120":169.04},{"date":"2025-03-26","open":163.14,"high":165.07,"low":162.41,"close":164.19,"volume":115715,"rsi_14":28.36,"sma_20":168.7,"sma_60":163.95,"sma_120":168.98},{"date":"2025-03-27","open":164.71,"high":166.09,"low":163.78,"close":165.09,"volume":112863,"rsi_14":31.41,"sma_20":168.41,"sma_60":163.97,"sma_120":168.92},{"date":"2025-03-28","open":165.42,"high":165.89,"low":160.37,"close":162.79,"volume":151524,"rsi_14":35.2,"sma_20":167.9,"sma_60":163.96,"sma_120":168.86},{"date":"2025-03-31","open":162.18,"high":166.01,"low":159.64,"close":164.98,"volume":278079,"rsi_14":43.28,"sma_20":167.57,"sma_60":164.01,"sma_120":168.8},{"date":"2025-04-01","open":164.87,"high":166.31,"low":162.06,"close":166.22,"volume":183240,"rsi_14":49.49,"sma_20":167.4,"sma_60":164.16,"sma_120":168.78},{"date":"2025-04-02","open":164.17,"high":166.76,"low":163.63,"close":166.33,"volume":110318,"rsi_14":51.89,"sma_20":167.05,"sma_60":164.3,"sma_120":168.76},{"date":"2025-04-03","open":160.79,"high":161.9,"low":158.09,"close":159.22,"volume":181587,"rsi_14":36.75,"sma_20":166.25,"sma_60":164.35,"sma_120":168.66},{"date":"2025-04-04","open":155.23,"high":158.73,"low":153.29,"close":154.83,"volume":229987,"rsi_14":30.22,"sma_20":165.25,"sma_60":164.36,"sma_120":168.54},{"date":"2025-04-07","open":150.34,"high":159.41,"low":150.34,"close":153.19,"volume":284139,"rsi_14":31.22,"sma_20":164.43,"sma_60":164.31,"sma_120":168.39},{"date":"2025-04-08","open":156.44,"high":157.9,"low":147.84,"close":149.58,"volume":281738,"rsi_14":28.4,"sma_20":163.5,"sma_60":164.25,"sma_120":168.21},{"date":"2025-04-09","open":148.55,"high":159.99,"low":144.81,"close":158.66,"volume":276208,"rsi_14":45.46,"sma_20":163.1,"sma_60":164.3,"sma_120":168.11},{"date":"2025-04-10","open":155.84,"high":155.84,"low":151.41,"close":155.14,"volume":249438,"rsi_14":44.06,"sma_20":162.58,"sma_60":164.26,"sma_120":167.96},{"date":"2025-04-11","open":154.71,"high":160.09,"low":152.21,"close":159.75,"volume":188554,"rsi_14":45.7,"sma_20":162.23,"sma_60":164.27,"sma_120":167.87},{"date":"2025-04-14","open":161.3,"high":163.85,"low":160.26,"close":163.1,"volume":234193,"rsi_14":50.83,"sma_20":162.02,"sma_60":164.33,"sma_120":167.81},{"date":"2025-04-15","open":161.52,"high":163.57,"low":160.11,"close":162.1,"volume":231653,"rsi_14":47.68,"sma_20":161.88,"sma_60":164.38,"sma_120":167.77},{"date":"2025-04-16","open":162.39,"high":162.39,"low":158.91,"close":160.32,"volume":116783,"rsi_14":44.81,"sma_20":161.68,"sma_60":164.35,"sma_120":167.72},{"date":"2025-04-17","open":160.42,"high":161.86,"low":159.59,"close":160.51,"volume":156825,"rsi_14":47.4,"sma_20":161.59,"sma_60":164.34,"sma_120":167.68},{"date":"2025-04-21","open":159.1,"high":159.52,"low":155.17,"close":155.96,"volume":120923,"rsi_14":40.23,"sma_20":161.38,"sma_60":164.25,"sma_120":167.6},{"date":"2025-04-22","open":157.64,"high":158.34,"low":154.78,"close":156.54,"volume":375663,"rsi_14":39.37,"sma_20":161.03,"sma_60":164.21,"sma_120":167.48},{"date":"2025-04-23","open":159.36,"high":160.42,"low":156.41,"close":157.34,"volume":191526,"rsi_14":40.28,"sma_20":160.78,"sma_60":164.16,"sma_120":167.38},{"date":"2025-04-24","open":155.26,"high":155.63,"low":145.38,"close":153.26,"volume":324844,"rsi_14":43.1,"sma_20":160.22,"sma_60":164.05,"sma_120":167.25},{"date":"2025-04-25","open":151.66,"high":153.46,"low":150.55,"close":152.7,"volume":171999,"rsi_14":47.3,"sma_20":159.6,"sma_60":163.97,"sma_120":167.13},{"date":"2025-04-28","open":152.99,"high":155.86,"low":151.91,"close":155.14,"volume":145439,"rsi_14":52.43,"sma_20":159.22,"sma_60":163.92,"sma_120":167.03},{"date":"2025-04-29","open":153.21,"high":156.79,"low":153.21,"close":155.06,"volume":296991,"rsi_14":57.48,"sma_20":158.72,"sma_60":163.85,"sma_120":166.9},{"date":"2025-04-30","open":154.3,"high":156.7,"low":152.27,"close":155.59,"volume":232561,"rsi_14":44.53,"sma_20":158.18,"sma_60":163.78,"sma_120":166.77},{"date":"2025-05-01","open":155.35,"high":156.86,"low":154.31,"close":155.92,"volume":202432,"rsi_14":51.58,"sma_20":157.66,"sma_60":163.67,"sma_120":166.62},{"date":"2025-05-02","open":157.09,"high":161.14,"low":157.09,"close":160.88,"volume":134973,"rsi_14":52.25,"sma_20":157.74,"sma_60":163.62,"sma_120":166.44},{"date":"2025-05-05","open":159.29,"high":162.63,"low":159.29,"close":161.74,"volume":152645,"rsi_14":47.03,"sma_20":158.09,"sma_60":163.6,"sma_120":166.32},{"date":"2025-05-06","open":161.57,"high":163.37,"low":160.02,"close":162.68,"volume":143936,"rsi_14":51.27,"sma_20":158.57,"sma_60":163.65,"sma_120":166.19},{"date":"2025-05-07","open":163.99,"high":165.23,"low":161.64,"close":163.0,"volume":113084,"rsi_14":56.3,"sma_20":159.24,"sma_60":163.73,"sma_120":166.05},{"date":"2025-05-08","open":163.45,"high":165.09,"low":163.11,"close":164.17,"volume":138219,"rsi_14":58.24,"sma_20":159.52,"sma_60":163.82,"sma_120":165.94},{"date":"2025-05-09","open":163.52,"high":164.63,"low":162.57,"close":163.54,"volume":98186,"rsi_14":70.74,"sma_20":159.94,"sma_60":163.91,"sma_120":165.83},{"date":"2025-05-12","open":166.97,"high":167.81,"low":164.11,"close":164.54,"volume":149662,"rsi_14":71.4,"sma_20":160.18,"sma_60":163.95,"sma_120":165.74},{"date":"2025-05-13","open":164.23,"high":166.37,"low":163.71,"close":163.93,"volume":221378,"rsi_14":67.81,"sma_20":160.23,"sma_60":163.95,"sma_120":165.63},{"date":"2025-05-14","open":163.41,"high":164.46,"low":162.36,"close":162.37,"volume":149945,"rsi_14":78.53,"sma_20":160.24,"sma_60":163.91,"sma_120":165.52},{"date":"2025-05-15","open":162.85,"high":166.22,"low":161.35,"close":166.09,"volume":194087,"rsi_14":84.99,"sma_20":160.53,"sma_60":163.96,"sma_120":165.43},{"date":"2025-05-16","open":165.82,"high":167.83,"low":164.61,"close":167.23,"volume":134512,"rsi_14":83.9,"sma_20":160.87,"sma_60":164.08,"sma_120":165.35},{"date":"2025-05-19","open":165.98,"high":168.57,"low":165.44,"close":168.35,"volume":105009,"rsi_14":85.21,"sma_20":161.49,"sma_60":164.17,"sma_120":165.26},{"date":"2025-05-20","open":168.23,"high":170.09,"low":167.36,"close":169.41,"volume":173664,"rsi_14":85.6,"sma_20":162.14,"sma_60":164.25,"sma_120":165.16},{"date":"2025-05-21","open":167.9,"high":169.28,"low":166.85,"close":167.27,"volume":108808,"rsi_14":76.76,"sma_20":162.64,"sma_60":164.16,"sma_120":165.04},{"date":"2025-05-22","open":166.35,"high":167.55,"low":164.24,"close":166.53,"volume":115584,"rsi_14":66.61,"sma_20":163.31,"sma_60":164.08,"sma_120":164.91},{"date":"2025-05-23","open":164.95,"high":167.21,"low":164.47,"close":164.95,"volume":93766,"rsi_14":59.03,"sma_20":163.92,"sma_60":163.98,"sma_120":164.8},{"date":"2025-05-27","open":165.65,"high":167.99,"low":165.53,"close":167.99,"volume":251116,"rsi_14":63.39,"sma_20":164.57,"sma_60":163.89,"sma_120":164.7},{"date":"2025-05-28","open":168.13,"high":168.13,"low":164.98,"close":165.11,"volume":107620,"rsi_14":54.73,"sma_20":165.07,"sma_60":163.79,"sma_120":164.58},{"date":"2025-05-29","open":165.15,"high":166.23,"low":163.62,"close":165.16,"volume":87922,"rsi_14":52.34,"sma_20":165.56,"sma_60":163.71,"sma_120":164.48},{"date":"2025-05-30","open":165.39,"high":166.04,"low":164.26,"close":165.68,"volume":153968,"rsi_14":55.05,"sma_20":166.05,"sma_60":163.58,"sma_120":164.37},{"date":"2025-06-02","open":165.85,"high":166.47,"low":163.49,"close":164.67,"volume":100491,"rsi_14":50.31,"sma_20":166.24,"sma_60":163.41,"sma_120":164.28},{"date":"2025-06-03","open":164.32,"high":166.98,"low":164.06,"close":165.62,"volume":122253,"rsi_14":53.93,"sma_20":166.43,"sma_60":163.26,"sma_120":164.19},{"date":"2025-06-04","open":166.2,"high":166.92,"low":165.01,"close":165.27,"volume":106575,"rsi_14":57.15,"sma_20":166.56,"sma_60":163.19,"sma_120":164.11},{"date":"2025-06-05","open":165.16,"high":165.32,"low":163.94,"close":164.53,"volume":120957,"rsi_14":45.5,"sma_20":166.64,"sma_60":163.13,"sma_120":164.03},{"date":"2025-06-06","open":166.68,"high":166.68,"low":164.44,"close":165.2,"volume":100946,"rsi_14":43.99,"sma_20":166.69,"sma_60":163.11,"sma_120":163.93},{"date":"2025-06-09","open":166.77,"high":167.38,"low":165.7,"close":167.04,"volume":88786,"rsi_14":46.27,"sma_20":166.87,"sma_60":163.13,"sma_120":163.85},{"date":"2025-06-10","open":167.04,"high":167.3,"low":165.79,"close":166.61,"volume":270237,"rsi_14":41.76,"sma_20":166.97,"sma_60":163.13,"sma_120":163.79},{"date":"2025-06-11","open":166.92,"high":167.28,"low":163.92,"close":164.03,"volume":165600,"rsi_14":40.69,"sma_20":166.98,"sma_60":163.07,"sma_120":163.69},{"date":"2025-06-12","open":163.45,"high":164.46,"low":162.72,"close":162.88,"volume":112497,"rsi_14":39.75,"sma_20":167.0,"sma_60":163.04,"sma_120":163.62},{"date":"2025-06-13","open":160.91,"high":164.31,"low":159.81,"close":160.54,"volume":176698,"rsi_14":38.14,"sma_20":166.72,"sma_60":162.98,"sma_120":163.58},{"date":"2025-06-16","open":161.1,"high":164.17,"low":158.78,"close":159.02,"volume":128957,"rsi_14":23.69,"sma_20":166.31,"sma_60":162.92,"sma_120":163.53},{"date":"2025-06-17","open":157.92,"high":159.05,"low":157.5,"close":158.35,"volume":149073,"rsi_14":27.19,"sma_20":165.81,"sma_60":162.89,"sma_120":163.47},{"date":"2025-06-18","open":157.98,"high":160.11,"low":157.98,"close":158.79,"volume":80105,"rsi_14":29.09,"sma_20":165.27,"sma_60":162.81,"sma_120":163.43},{"date":"2025-06-20","open":158.78,"high":158.78,"low":155.03,"close":155.06,"volume":283441,"rsi_14":21.22,"sma_20":164.66,"sma_60":162.69,"sma_120":163.34},{"date":"2025-06-23","open":155.17,"high":158.2,"low":151.49,"close":158.07,"volume":254447,"rsi_14":33.87,"sma_20":164.23,"sma_60":162.59,"sma_120":163.27},{"date":"2025-06-24","open":159.02,"high":161.28,"low":157.71,"close":158.46,"volume":141620,"rsi_14":31.98,"sma_20":163.91,"sma_60":162.48,"sma_120":163.22},{"date":"2025-06-25","open":158.35,"high":159.05,"low":156.6,"close":157.07,"volume":173970,"rsi_14":30.4,"sma_20":163.36,"sma_60":162.38,"sma_120":163.17},{"date":"2025-06-26","open":158.11,"high":159.8,"low":156.91,"close":157.72,"volume":149573,"rsi_14":33.65,"sma_20":162.99,"sma_60":162.26,"sma_120":163.14},{"date":"2025-06-27","open":158.48,"high":159.17,"low":157.17,"close":157.38,"volume":398833,"rsi_14":30.91,"sma_20":162.59,"sma_60":162.11,"sma_120":163.13},{"date":"2025-06-30","open":157.98,"high":158.86,"low":156.23,"close":158.23,"volume":171899,"rsi_14":27.38,"sma_20":162.22,"sma_60":161.97,"sma_120":163.14},{"date":"2025-07-01","open":157.38,"high":162.64,"low":157.02,"close":160.89,"volume":153485,"rsi_14":36.83,"sma_20":162.03,"sma_60":162.0,"sma_120":163.17},{"date":"2025-07-02","open":161.63,"high":162.73,"low":159.69,"close":162.2,"volume":112962,"rsi_14":45.53,"sma_20":161.86,"sma_60":162.13,"sma_120":163.24},{"date":"2025-07-03","open":162.81,"high":164.12,"low":161.63,"close":164.01,"volume":83019,"rsi_14":52.68,"sma_20":161.79,"sma_60":162.31,"sma_120":163.31},{"date":"2025-07-07","open":162.59,"high":164.0,"low":161.4,"close":161.54,"volume":133641,"rsi_14":52.34,"sma_20":161.64,"sma_60":162.51,"sma_120":163.38},{"date":"2025-07-08","open":161.73,"high":164.01,"low":161.29,"close":161.94,"volume":155788,"rsi_14":57.26,"sma_20":161.48,"sma_60":162.56,"sma_120":163.43},{"date":"2025-07-09","open":162.12,"high":162.79,"low":160.23,"close":161.54,"volume":138359,"rsi_14":58.03,"sma_20":161.2,"sma_60":162.67,"sma_120":163.47},{"date":"2025-07-10","open":161.86,"high":163.01,"low":160.54,"close":160.94,"volume":123994,"rsi_14":55.36,"sma_20":160.92,"sma_60":162.69,"sma_120":163.48},{"date":"2025-07-11","open":159.77,"high":159.77,"low":157.17,"close":157.47,"volume":102904,"rsi_14":56.11,"sma_20":160.59,"sma_60":162.6,"sma_120":163.46},{"date":"2025-07-14","open":157.85,"high":158.6,"low":157.38,"close":158.08,"volume":116322,"rsi_14":50.03,"sma_20":160.34,"sma_60":162.53,"sma_120":163.45},{"date":"2025-07-15","open":158.45,"high":160.07,"low":156.08,"close":156.54,"volume":186856,"rsi_14":44.81,"sma_20":160.14,"sma_60":162.47,"sma_120":163.41},{"date":"2025-07-16","open":156.13,"high":157.8,"low":154.87,"close":157.17,"volume":153258,"rsi_14":50.28,"sma_20":160.05,"sma_60":162.41,"sma_120":163.37},{"date":"2025-07-17","open":157.03,"high":158.92,"low":157.03,"close":157.4,"volume":200713,"rsi_14":49.08,"sma_20":160.0,"sma_60":162.43,"sma_120":163.34},{"date":"2025-07-18","open":158.67,"high":159.17,"low":150.44,"close":151.91,"volume":232035,"rsi_14":37.83,"sma_20":159.66,"sma_60":162.36,"sma_120":163.28},{"date":"2025-07-21","open":152.54,"high":154.15,"low":151.86,"close":152.08,"volume":125681,"rsi_14":35.93,"sma_20":159.51,"sma_60":162.27,"sma_120":163.22},{"date":"2025-07-22","open":151.46,"high":154.14,"low":150.44,"close":151.49,"volume":139869,"rsi_14":26.21,"sma_20":159.18,"sma_60":162.24,"sma_120":163.14},{"date":"2025-07-23","open":151.98,"high":152.21,"low":149.3,"close":149.71,"volume":138225,"rsi_14":19.12,"sma_20":158.74,"sma_60":162.19,"sma_120":163.08},{"date":"2025-07-24","open":149.08,"high":149.84,"low":148.19,"close":148.29,"volume":143507,"rsi_14":10.37,"sma_20":158.29,"sma_60":162.07,"sma_120":163.0},{"date":"2025-07-25","open":149.04,"high":149.15,"low":147.57,"close":147.91,"volume":268324,"rsi_14":11.6,"sma_20":157.8,"sma_60":161.95,"sma_120":162.9},{"date":"2025-07-28","open":147.62,"high":149.97,"low":145.52,"close":149.72,"volume":305057,"rsi_14":18.07,"sma_20":157.41,"sma_60":161.85,"sma_120":162.82},{"date":"2025-07-29","open":150.84,"high":152.92,"low":149.78,"close":151.82,"volume":299691,"rsi_14":26.67,"sma_20":157.09,"sma_60":161.79,"sma_120":162.73},{"date":"2025-07-30","open":151.05,"high":152.12,"low":148.82,"close":151.16,"volume":326392,"rsi_14":26.59,"sma_20":156.6,"sma_60":161.62,"sma_120":162.62},{"date":"2025-07-31","open":149.09,"high":157.55,"low":146.84,"close":151.54,"volume":261298,"rsi_14":33.33,"sma_20":156.07,"sma_60":161.45,"sma_120":162.52},{"date":"2025-08-01","open":149.89,"high":151.72,"low":148.32,"close":151.24,"volume":203119,"rsi_14":30.45,"sma_20":155.42,"sma_60":161.26,"sma_120":162.46},{"date":"2025-08-04","open":152.11,"high":154.68,"low":151.25,"close":154.44,"volume":181601,"rsi_14":44.53,"sma_20":155.07,"sma_60":161.12,"sma_120":162.42},{"date":"2025-08-05","open":154.85,"high":156.04,"low":154.43,"close":155.47,"volume":195655,"rsi_14":45.63,"sma_20":154.74,"sma_60":160.97,"sma_120":162.39},{"date":"2025-08-06","open":155.66,"high":159.19,"low":153.33,"close":159.03,"volume":165364,"rsi_14":53.54,"sma_20":154.61,"sma_60":160.89,"sma_120":162.4},{"date":"2025-08-07","open":159.11,"high":159.77,"low":156.74,"close":158.48,"volume":245593,"rsi_14":68.33,"sma_20":154.49,"sma_60":160.79,"sma_120":162.37},{"date":"2025-08-08","open":159.21,"high":160.69,"low":157.53,"close":158.37,"volume":174404,"rsi_14":67.59,"sma_20":154.54,"sma_60":160.7,"sma_120":162.32},{"date":"2025-08-11","open":158.19,"high":158.72,"low":155.78,"close":157.91,"volume":176574,"rsi_14":68.13,"sma_20":154.53,"sma_60":160.62,"sma_120":162.27},{"date":"2025-08-12","open":158.36,"high":159.92,"low":156.92,"close":159.89,"volume":120142,"rsi_14":78.41,"sma_20":154.7,"sma_60":160.52,"sma_120":162.24},{"date":"2025-08-13","open":160.54,"high":163.02,"low":160.04,"close":162.93,"volume":123762,"rsi_14":87.48,"sma_20":154.98,"sma_60":160.45,"sma_120":162.26},{"date":"2025-08-14","open":161.69,"high":161.89,"low":159.79,"close":159.96,"volume":132843,"rsi_14":77.22,"sma_20":155.11,"sma_60":160.31,"sma_120":162.24},{"date":"2025-08-15","open":160.39,"high":160.39,"low":158.08,"close":159.43,"volume":183823,"rsi_14":73.3,"sma_20":155.49,"sma_60":160.14,"sma_120":162.2},{"date":"2025-08-18","open":159.33,"high":160.46,"low":158.73,"close":158.97,"volume":97299,"rsi_14":68.6,"sma_20":155.84,"sma_60":160.0,"sma_120":162.08},{"date":"2025-08-19","open":159.03,"high":160.87,"low":158.84,"close":160.16,"volume":138536,"rsi_14":72.77,"sma_20":156.27,"sma_60":159.89,"sma_120":161.99},{"date":"2025-08-20","open":160.65,"high":161.71,"low":160.02,"close":160.84,"volume":99220,"rsi_14":73.19,"sma_20":156.83,"sma_60":159.83,"sma_120":161.9},{"date":"2025-08-21","open":159.93,"high":161.67,"low":159.58,"close":160.95,"volume":153776,"rsi_14":74.43,"sma_20":157.47,"sma_60":159.71,"sma_120":161.8},{"date":"2025-08-22","open":161.99,"high":165.46,"low":161.26,"close":164.11,"volume":150670,"rsi_14":74.39,"sma_20":158.29,"sma_60":159.69,"sma_120":161.74},{"date":"2025-08-25","open":164.11,"high":164.11,"low":160.69,"close":161.07,"volume":244037,"rsi_14":62.83,"sma_20":158.86,"sma_60":159.62,"sma_120":161.67},{"date":"2025-08-26","open":161.56,"high":162.74,"low":161.05,"close":161.41,"volume":133447,"rsi_14":56.4,"sma_20":159.34,"sma_60":159.55,"sma_120":161.57},{"date":"2025-08-27","open":161.7,"high":162.94,"low":161.1,"close":162.22,"volume":135235,"rsi_14":59.89,"sma_20":159.9,"sma_60":159.51,"sma_120":161.46},{"date":"2025-08-28","open":162.17,"high":162.51,"low":159.78,"close":161.0,"volume":139308,"rsi_14":56.59,"sma_20":160.37,"sma_60":159.43,"sma_120":161.35},{"date":"2025-08-29","open":161.44,"high":162.26,"low":159.91,"close":161.1,"volume":195297,"rsi_14":58.13,"sma_20":160.87,"sma_60":159.36,"sma_120":161.27},{"date":"2025-09-02","open":160.32,"high":161.71,"low":158.91,"close":159.51,"volume":169388,"rsi_14":49.02,"sma_20":161.12,"sma_60":159.28,"sma_120":161.2},{"date":"2025-09-03","open":158.83,"high":159.47,"low":158.02,"close":159.43,"volume":138961,"rsi_14":39.26,"sma_20":161.32,"sma_60":159.18,"sma_120":161.14},{"date":"2025-09-04","open":160.04,"high":160.57,"low":159.22,"close":160.42,"volume":91971,"rsi_14":51.6,"sma_20":161.39,"sma_60":159.07,"sma_120":161.1},{"date":"2025-09-05","open":160.42,"high":162.1,"low":158.85,"close":160.18,"volume":95135,"rsi_14":52.66,"sma_20":161.48,"sma_60":158.96,"sma_120":161.05},{"date":"2025-09-08","open":160.18,"high":161.15,"low":157.96,"close":161.14,"volume":191151,"rsi_14":57.51,"sma_20":161.62,"sma_60":158.91,"sma_120":160.99},{"date":"2025-09-09","open":160.37,"high":160.37,"low":156.86,"close":157.51,"volume":108564,"rsi_14":42.19,"sma_20":161.6,"sma_60":158.82,"sma_120":160.93},{"date":"2025-09-10","open":156.82,"high":157.57,"low":153.78,"close":154.63,"volume":104448,"rsi_14":33.77,"sma_20":161.33,"sma_60":158.72,"sma_120":160.85},{"date":"2025-09-11","open":155.15,"high":158.64,"low":155.15,"close":158.39,"volume":129469,"rsi_14":44.38,"sma_20":161.1,"sma_60":158.71,"sma_120":160.82},{"date":"2025-09-12","open":157.56,"high":157.66,"low":155.17,"close":155.39,"volume":149598,"rsi_14":30.71,"sma_20":160.87,"sma_60":158.66,"sma_120":160.78},{"date":"2025-09-15","open":155.89,"high":158.28,"low":153.39,"close":153.62,"volume":117902,"rsi_14":32.54,"sma_20":160.58,"sma_60":158.58,"sma_120":160.69},{"date":"2025-09-16","open":153.06,"high":154.23,"low":151.87,"close":152.5,"volume":99361,"rsi_14":29.86,"sma_20":160.26,"sma_60":158.53,"sma_120":160.61},{"date":"2025-09-17","open":153.1,"high":155.42,"low":151.18,"close":151.69,"volume":150272,"rsi_14":26.22,"sma_20":159.83,"sma_60":158.43,"sma_120":160.51},{"date":"2025-09-18","open":152.25,"high":155.84,"low":151.84,"close":155.49,"volume":155920,"rsi_14":38.84,"sma_20":159.56,"sma_60":158.38,"sma_120":160.43},{"date":"2025-09-19","open":155.49,"high":155.75,"low":153.73,"close":155.57,"volume":650569,"rsi_14":38.79,"sma_20":159.29,"sma_60":158.35,"sma_120":160.37},{"date":"2025-09-22","open":155.27,"high":155.27,"low":152.53,"close":153.16,"volume":145918,"rsi_14":37.55,"sma_20":158.74,"sma_60":158.27,"sma_120":160.27},{"date":"2025-09-23","open":153.3,"high":155.38,"low":151.66,"close":152.78,"volume":141997,"rsi_14":37.12,"sma_20":158.32,"sma_60":158.2,"sma_120":160.15},{"date":"2025-09-24","open":152.06,"high":153.08,"low":150.87,"close":151.3,"volume":115656,"rsi_14":32.68,"sma_20":157.81,"sma_60":158.08,"sma_120":160.03},{"date":"2025-09-25","open":150.61,"high":152.79,"low":148.61,"close":149.2,"volume":102709,"rsi_14":30.51,"sma_20":157.16,"sma_60":157.89,"sma_120":159.94},{"date":"2025-09-26","open":148.51,"high":150.0,"low":147.8,"close":149.17,"volume":156501,"rsi_14":28.02,"sma_20":156.56,"sma_60":157.67,"sma_120":159.9},{"date":"2025-09-29","open":149.43,"high":149.43,"low":146.87,"close":148.13,"volume":140937,"rsi_14":30.97,"sma_20":155.91,"sma_60":157.4,"sma_120":159.85},{"date":"2025-09-30","open":147.37,"high":149.35,"low":146.68,"close":149.15,"volume":165509,"rsi_14":37.96,"sma_20":155.39,"sma_60":157.19,"sma_120":159.85},{"date":"2025-10-01","open":148.16,"high":148.72,"low":145.67,"close":145.81,"volume":112466,"rsi_14":21.87,"sma_20":154.7,"sma_60":156.92,"sma_120":159.74},{"date":"2025-10-02","open":146.7,"high":148.56,"low":144.01,"close":145.37,"volume":169191,"rsi_14":24.7,"sma_20":153.95,"sma_60":156.65,"sma_120":159.66},{"date":"2025-10-03","open":145.28,"high":147.68,"low":143.99,"close":144.31,"volume":157547,"rsi_14":25.61,"sma_20":153.15,"sma_60":156.37,"sma_120":159.53},{"date":"2025-10-06","open":144.37,"high":144.37,"low":141.72,"close":142.29,"volume":130357,"rsi_14":24.47,"sma_20":152.2,"sma_60":156.12,"sma_120":159.36},{"date":"2025-10-07","open":142.47,"high":144.6,"low":140.05,"close":140.32,"volume":126156,"rsi_14":23.12,"sma_20":151.33,"sma_60":155.82,"sma_120":159.17},{"date":"2025-10-08","open":141.17,"high":141.59,"low":139.98,"close":141.57,"volume":126995,"rsi_14":12.61,"sma_20":150.68,"sma_60":155.57,"sma_120":159.02},{"date":"2025-10-09","open":140.95,"high":141.66,"low":138.32,"close":139.45,"volume":164665,"rsi_14":10.97,"sma_20":149.72,"sma_60":155.27,"sma_120":158.84},{"date":"2025-10-10","open":139.64,"high":144.92,"low":139.5,"close":143.76,"volume":242249,"rsi_14":29.16,"sma_20":149.14,"sma_60":155.04,"sma_120":158.74},{"date":"2025-10-13","open":144.33,"high":144.33,"low":142.21,"close":142.24,"volume":145214,"rsi_14":27.76,"sma_20":148.57,"sma_60":154.88,"sma_120":158.62},{"date":"2025-10-14","open":141.43,"high":142.47,"low":139.84,"close":141.46,"volume":173978,"rsi_14":28.61,"sma_20":148.01,"sma_60":154.7,"sma_120":158.48},{"date":"2025-10-15","open":141.13,"high":143.13,"low":141.13,"close":142.76,"volume":138640,"rsi_14":35.48,"sma_20":147.56,"sma_60":154.56,"sma_120":158.4},{"date":"2025-10-16","open":142.54,"high":145.41,"low":141.96,"close":144.69,"volume":165324,"rsi_14":40.72,"sma_20":147.02,"sma_60":154.47,"sma_120":158.33},{"date":"2025-10-17","open":145.34,"high":147.45,"low":144.11,"close":146.69,"volume":204722,"rsi_14":47.12,"sma_20":146.57,"sma_60":154.44,"sma_120":158.26},{"date":"2025-10-20","open":146.69,"high":150.1,"low":145.62,"close":149.85,"volume":292633,"rsi_14":51.3,"sma_20":146.41,"sma_60":154.48,"sma_120":158.22},{"date":"2025-10-21","open":150.31,"high":157.44,"low":145.32,"close":155.93,"volume":314227,"rsi_14":66.91,"sma_20":146.56,"sma_60":154.58,"sma_120":158.22},{"date":"2025-10-22","open":156.87,"high":157.85,"low":154.12,"close":156.06,"volume":205729,"rsi_14":68.04,"sma_20":146.8,"sma_60":154.65,"sma_120":158.22},{"date":"2025-10-23","open":156.48,"high":157.88,"low":154.59,"close":155.82,"volume":164554,"rsi_14":69.99,"sma_20":147.14,"sma_60":154.73,"sma_120":158.18},{"date":"2025-10-24","open":156.15,"high":156.41,"low":154.71,"close":155.73,"volume":135797,"rsi_14":74.98,"sma_20":147.47,"sma_60":154.8,"sma_120":158.13},{"date":"2025-10-27","open":154.91,"high":155.44,"low":152.38,"close":153.57,"volume":138966,"rsi_14":74.46,"sma_20":147.74,"sma_60":154.84,"sma_120":158.05},{"date":"2025-10-28","open":152.8,"high":155.13,"low":151.67,"close":154.2,"volume":162896,"rsi_14":73.86,"sma_20":148.0,"sma_60":154.84,"sma_120":157.98},{"date":"2025-10-29","open":153.04,"high":154.19,"low":150.99,"close":152.75,"volume":199161,"rsi_14":75.8,"sma_20":148.34,"sma_60":154.79,"sma_120":157.88},{"date":"2025-10-30","open":152.63,"high":155.33,"low":150.92,"close":153.03,"volume":288554,"rsi_14":71.31,"sma_20":148.73,"sma_60":154.69,"sma_120":157.79},{"date":"2025-10-31","open":152.87,"high":153.95,"low":151.44,"close":152.46,"volume":203224,"rsi_14":74.55,"sma_20":149.14,"sma_60":154.59,"sma_120":157.69},{"date":"2025-11-03","open":151.81,"high":151.81,"low":150.11,"close":151.59,"volume":180367,"rsi_14":74.23,"sma_20":149.61,"sma_60":154.47,"sma_120":157.59},{"date":"2025-11-04","open":151.48,"high":152.26,"low":149.31,"close":151.03,"volume":155587,"rsi_14":70.53,"sma_20":150.15,"sma_60":154.36,"sma_120":157.49},{"date":"2025-11-05","open":151.26,"high":153.12,"low":150.58,"close":151.78,"volume":177821,"rsi_14":68.67,"sma_20":150.66,"sma_60":154.22,"sma_120":157.37},{"date":"2025-11-06","open":151.31,"high":152.37,"low":149.46,"close":151.3,"volume":123868,"rsi_14":63.21,"sma_20":151.26,"sma_60":154.03,"sma_120":157.24},{"date":"2025-11-07","open":151.41,"high":153.87,"low":150.81,"close":151.63,"volume":163736,"rsi_14":56.08,"sma_20":151.65,"sma_60":153.89,"sma_120":157.1},{"date":"2025-11-10","open":151.46,"high":154.75,"low":150.74,"close":154.28,"volume":121212,"rsi_14":42.63,"sma_20":152.26,"sma_60":153.8,"sma_120":156.97},{"date":"2025-11-11","open":153.5,"high":156.44,"low":153.5,"close":155.16,"volume":95591,"rsi_14":46.21,"sma_20":152.95,"sma_60":153.74,"sma_120":156.87},{"date":"2025-11-12","open":155.26,"high":157.56,"low":154.97,"close":156.25,"volume":199560,"rsi_14":51.67,"sma_20":153.63,"sma_60":153.67,"sma_120":156.78},{"date":"2025-11-13","open":156.73,"high":157.07,"low":155.22,"close":156.03,"volume":147322,"rsi_14":51.19,"sma_20":154.2,"sma_60":153.59,"sma_120":156.71},{"date":"2025-11-14","open":154.94,"high":156.46,"low":154.59,"close":155.8,"volume":137836,"rsi_14":60.13,"sma_20":154.66,"sma_60":153.51,"sma_120":156.61},{"date":"2025-11-17","open":156.37,"high":156.64,"low":152.67,"close":154.58,"volume":217196,"rsi_14":51.63,"sma_20":154.89,"sma_60":153.35,"sma_120":156.52},{"date":"2025-11-18","open":154.92,"high":155.25,"low":152.18,"close":153.02,"volume":103565,"rsi_14":51.15,"sma_20":154.75,"sma_60":153.21,"sma_120":156.42},{"date":"2025-11-19","open":153.01,"high":153.82,"low":151.06,"close":151.4,"volume":93999,"rsi_14":43.74,"sma_20":154.51,"sma_60":153.04,"sma_120":156.3},{"date":"2025-11-20","open":152.53,"high":153.11,"low":151.04,"close":151.79,"volume":109553,"rsi_14":47.41,"sma_20":154.31,"sma_60":152.87,"sma_120":156.19},{"date":"2025-11-21","open":151.87,"high":157.09,"low":151.55,"close":154.51,"volume":287606,"rsi_14":59.95,"sma_20":154.25,"sma_60":152.76,"sma_120":156.1},{"date":"2025-11-24","open":154.93,"high":155.17,"low":152.4,"close":152.72,"volume":186567,"rsi_14":55.31,"sma_20":154.21,"sma_60":152.62,"sma_120":155.99},{"date":"2025-11-25","open":153.6,"high":157.71,"low":153.6,"close":155.81,"volume":197988,"rsi_14":61.04,"sma_20":154.29,"sma_60":152.56,"sma_120":155.92},{"date":"2025-11-26","open":154.94,"high":157.71,"low":154.94,"close":155.57,"volume":241107,"rsi_14":61.82,"sma_20":154.43,"sma_60":152.49,"sma_120":155.84},{"date":"2025-11-28","open":154.95,"high":155.48,"low":154.84,"close":155.26,"volume":61342,"rsi_14":60.07,"sma_20":154.54,"sma_60":152.41,"sma_120":155.74},{"date":"2025-12-01","open":154.25,"high":155.56,"low":153.57,"close":154.68,"volume":138164,"rsi_14":51.25,"sma_20":154.65,"sma_60":152.31,"sma_120":155.64},{"date":"2025-12-02","open":154.79,"high":154.84,"low":153.02,"close":153.16,"volume":112396,"rsi_14":43.98,"sma_20":154.73,"sma_60":152.18,"sma_120":155.55},{"date":"2025-12-03","open":153.42,"high":156.0,"low":152.57,"close":153.11,"volume":223321,"rsi_14":39.9,"sma_20":154.84,"sma_60":152.11,"sma_120":155.46},{"date":"2025-12-04","open":152.7,"high":155.48,"low":151.46,"close":152.42,"volume":156260,"rsi_14":38.71,"sma_20":154.87,"sma_60":152.07,"sma_120":155.4},{"date":"2025-12-05","open":152.07,"high":154.21,"low":149.48,"close":149.58,"volume":179963,"rsi_14":33.32,"sma_20":154.78,"sma_60":151.92,"sma_120":155.32},{"date":"2025-12-08","open":149.48,"high":151.91,"low":146.29,"close":146.46,"volume":192451,"rsi_14":30.22,"sma_20":154.52,"sma_60":151.77,"sma_120":155.22},{"date":"2025-12-09","open":146.85,"high":150.26,"low":146.28,"close":146.54,"volume":196478,"rsi_14":32.99,"sma_20":154.13,"sma_60":151.65,"sma_120":155.11},{"date":"2025-12-10","open":147.2,"high":151.38,"low":147.2,"close":149.98,"volume":242699,"rsi_14":46.59,"sma_20":153.87,"sma_60":151.61,"sma_120":155.07},{"date":"2025-12-11","open":151.61,"high":157.9,"low":151.43,"close":156.12,"volume":174634,"rsi_14":58.14,"sma_20":153.87,"sma_60":151.69,"sma_120":155.06},{"date":"2025-12-12","open":156.12,"high":158.33,"low":154.52,"close":155.03,"volume":173639,"rsi_14":51.03,"sma_20":153.81,"sma_60":151.68,"sma_120":155.03},{"date":"2025-12-15","open":155.81,"high":158.12,"low":155.34,"close":157.74,"volume":592371,"rsi_14":59.69,"sma_20":153.91,"sma_60":151.71,"sma_120":155.03},{"date":"2025-12-16","open":157.94,"high":158.79,"low":155.17,"close":156.15,"volume":266476,"rsi_14":50.68,"sma_20":153.99,"sma_60":151.76,"sma_120":155.02},{"date":"2025-12-17","open":155.49,"high":159.4,"low":154.18,"close":158.66,"volume":199346,"rsi_14":55.79,"sma_20":154.28,"sma_60":151.86,"sma_120":155.03},{"date":"2025-12-18","open":158.8,"high":160.25,"low":155.46,"close":157.75,"volume":189238,"rsi_14":54.57,"sma_20":154.59,"sma_60":151.97,"sma_120":155.03},{"date":"2025-12-19","open":156.62,"high":157.49,"low":154.51,"close":155.35,"volume":504861,"rsi_14":51.14,"sma_20":154.77,"sma_60":152.07,"sma_120":154.98},{"date":"2025-12-22","open":155.04,"high":157.64,"low":155.04,"close":156.04,"volume":149490,"rsi_14":55.1,"sma_20":154.85,"sma_60":152.19,"sma_120":154.93},{"date":"2025-12-23","open":156.08,"high":158.03,"low":155.83,"close":156.63,"volume":130360,"rsi_14":54.48,"sma_20":155.0,"sma_60":152.32,"sma_120":154.86},{"date":"2025-12-24","open":156.63,"high":158.97,"low":155.62,"close":157.02,"volume":141889,"rsi_14":56.45,"sma_20":155.01,"sma_60":152.43,"sma_120":154.81},{"date":"2025-12-26","open":157.41,"high":157.9,"low":155.7,"close":157.46,"volume":85914,"rsi_14":63.36,"sma_20":155.06,"sma_60":152.61,"sma_120":154.77},{"date":"2025-12-29","open":157.86,"high":158.59,"low":155.81,"close":156.68,"volume":156700,"rsi_14":69.67,"sma_20":155.08,"sma_60":152.78,"sma_120":154.72},{"date":"2025-12-30","open":156.68,"high":156.88,"low":154.52,"close":154.56,"volume":92535,"rsi_14":63.84,"sma_20":155.03,"sma_60":152.94,"sma_120":154.66},{"date":"2025-12-31","open":154.45,"high":154.76,"low":153.06,"close":153.36,"volume":149369,"rsi_14":55.24,"sma_20":154.99,"sma_60":153.11,"sma_120":154.61},{"date":"2026-01-02","open":153.36,"high":155.02,"low":152.58,"close":154.02,"volume":123324,"rsi_14":41.48,"sma_20":154.99,"sma_60":153.32,"sma_120":154.57},{"date":"2026-01-05","open":153.32,"high":157.77,"low":153.32,"close":156.1,"volume":138610,"rsi_14":50.32,"sma_20":155.13,"sma_60":153.55,"sma_120":154.56},{"date":"2026-01-06","open":155.48,"high":157.0,"low":155.07,"close":156.02,"volume":132025,"rsi_14":41.74,"sma_20":155.4,"sma_60":153.81,"sma_120":154.54},{"date":"2026-01-07","open":156.97,"high":157.0,"low":153.44,"close":154.69,"volume":141184,"rsi_14":42.46,"sma_20":155.77,"sma_60":153.98,"sma_120":154.51},{"date":"2026-01-08","open":154.11,"high":160.98,"low":154.02,"close":160.61,"volume":244241,"rsi_14":52.53,"sma_20":156.43,"sma_60":154.27,"sma_120":154.58},{"date":"2026-01-09","open":160.26,"high":162.5,"low":158.82,"close":160.27,"volume":115725,"rsi_14":54.12,"sma_20":156.9,"sma_60":154.57,"sma_120":154.64},{"date":"2026-01-12","open":159.48,"high":161.58,"low":158.91,"close":159.21,"volume":142309,"rsi_14":58.33,"sma_20":157.0,"sma_60":154.83,"sma_120":154.69},{"date":"2026-01-13","open":159.34,"high":160.67,"low":158.1,"close":159.03,"volume":109276,"rsi_14":55.99,"sma_20":157.16,"sma_60":155.06,"sma_120":154.76},{"date":"2026-01-14","open":159.11,"high":160.6,"low":157.85,"close":160.0,"volume":120812,"rsi_14":59.6,"sma_20":157.22,"sma_60":155.26,"sma_120":154.85},{"date":"2026-01-15","open":160.62,"high":166.15,"low":160.62,"close":166.01,"volume":200218,"rsi_14":69.4,"sma_20":157.67,"sma_60":155.52,"sma_120":155.0},{"date":"2026-01-16","open":166.0,"high":168.88,"low":165.28,"close":168.74,"volume":207004,"rsi_14":72.15,"sma_20":158.12,"sma_60":155.71,"sma_120":155.15},{"date":"2026-01-20","open":167.55,"high":167.8,"low":163.55,"close":163.61,"volume":176839,"rsi_14":61.62,"sma_20":158.37,"sma_60":155.82,"sma_120":155.24},{"date":"2026-01-21","open":164.98,"high":168.98,"low":164.56,"close":168.95,"volume":201595,"rsi_14":71.78,"sma_20":159.0,"sma_60":156.03,"sma_120":155.38},{"date":"2026-01-22","open":169.0,"high":171.5,"low":168.1,"close":168.1,"volume":234976,"rsi_14":72.55,"sma_20":159.55,"sma_60":156.22,"sma_120":155.51},{"date":"2026-01-23","open":167.6,"high":168.31,"low":164.89,"close":167.54,"volume":127100,"rsi_14":70.75,"sma_20":160.1,"sma_60":156.43,"sma_120":155.64},{"date":"2026-01-26","open":167.55,"high":168.9,"low":166.48,"close":166.65,"volume":101900,"rsi_14":66.8,"sma_20":160.58,"sma_60":156.63,"sma_120":155.73},{"date":"2026-01-27","open":166.12,"high":166.94,"low":165.09,"close":166.1,"volume":88100,"rsi_14":65.82,"sma_20":161.01,"sma_60":156.83,"sma_120":155.81},{"date":"2026-01-28","open":166.74,"high":168.64,"low":165.27,"close":168.14,"volume":153300,"rsi_14":70.65,"sma_20":161.59,"sma_60":157.07,"sma_120":155.88},{"date":"2026-01-29","open":168.68,"high":171.33,"low":167.83,"close":170.76,"volume":175500,"rsi_14":67.34,"sma_20":162.4,"sma_60":157.36,"sma_120":155.97},{"date":"2026-01-30","open":170.25,"high":170.67,"low":167.8,"close":170.17,"volume":178900,"rsi_14":66.77,"sma_20":163.24,"sma_60":157.65,"sma_120":156.06},{"date":"2026-02-02","open":170.72,"high":172.46,"low":168.86,"close":171.35,"volume":130000,"rsi_14":70.48,"sma_20":164.1,"sma_60":157.98,"sma_120":156.17},{"date":"2026-02-03","open":170.51,"high":172.19,"low":168.9,"close":170.8,"volume":175100,"rsi_14":69.61,"sma_20":164.84,"sma_60":158.28,"sma_120":156.25},{"date":"2026-02-04","open":171.79,"high":176.35,"low":171.79,"close":174.01,"volume":109700,"rsi_14":71.72,"sma_20":165.74,"sma_60":158.64,"sma_120":156.33},{"date":"2026-02-05","open":174.27,"high":175.91,"low":172.19,"close":173.72,"volume":161900,"rsi_14":64.53,"sma_20":166.69,"sma_60":158.99,"sma_120":156.44},{"date":"2026-02-06","open":174.98,"high":176.55,"low":173.13,"close":173.16,"volume":178400,"rsi_14":59.07,"sma_20":167.32,"sma_60":159.29,"sma_120":156.55},{"date":"2026-02-09","open":172.6,"high":174.01,"low":171.07,"close":172.29,"volume":203048,"rsi_14":75.23,"sma_20":160.34,"sma_60":156.51,"sma_120":155.68},{"date":"2026-02-10","open":171.76,"high":175.47,"low":169.72,"close":174.59,"volume":168689,"rsi_14":75.38,"sma_20":161.21,"sma_60":156.84,"sma_120":155.84},{"date":"2026-02-11","open":174.69,"high":179.2,"low":173.25,"close":178.68,"volume":195838,"rsi_14":78.02,"sma_20":162.28,"sma_60":157.25,"sma_120":156.02},{"date":"2026-02-12","open":178.56,"high":182.42,"low":177.06,"close":177.49,"volume":142181,"rsi_14":78.29,"sma_20":163.32,"sma_60":157.65,"sma_120":156.17},{"date":"2026-02-13","open":177.1,"high":181.17,"low":176.65,"close":180.81,"volume":224945,"rsi_14":76.79,"sma_20":164.63,"sma_60":158.1,"sma_120":156.35},{"date":"2026-02-17","open":180.07,"high":183.0,"low":179.46,"close":179.5,"volume":231300,"rsi_14":74.86,"sma_20":165.94,"sma_60":158.55,"sma_120":156.51},{"date":"2026-02-18","open":179.55,"high":180.91,"low":176.36,"close":177.5,"volume":152400,"rsi_14":69.44,"sma_20":172.52,"sma_60":161.83,"sma_120":157.43},{"date":"2026-02-19","open":176.26,"high":179.62,"low":173.2,"close":175.0,"volume":147900,"rsi_14":58.85,"sma_20":172.82,"sma_60":162.2,"sma_120":157.53},{"date":"2026-02-20","open":174.53,"high":175.0,"low":167.19,"close":171.3,"volume":184364,"rsi_14":52.09,"sma_20":172.98,"sma_60":162.46,"sma_120":157.61},{"date":"2026-02-23","open":172.82,"high":178.51,"low":171.5,"close":175.68,"volume":233100,"rsi_14":57.15,"sma_20":173.38,"sma_60":162.83,"sma_120":157.72},{"date":"2026-02-24","open":175.0,"high":179.1,"low":173.0,"close":178.56,"volume":197924,"rsi_14":68.46,"sma_20":167.92,"sma_60":159.31,"sma_120":156.76},{"date":"2026-02-25","open":179.45,"high":179.87,"low":177.19,"close":179.62,"volume":118916,"rsi_14":68.52,"sma_20":169.1,"sma_60":159.76,"sma_120":156.9},{"date":"2026-02-26","open":179.45,"high":181.35,"low":177.37,"close":180.29,"volume":139909,"rsi_14":64.99,"sma_20":170.38,"sma_60":160.23,"sma_120":157.06},{"date":"2026-02-27","open":179.84,"high":182.5,"low":177.09,"close":181.43,"volume":230396,"rsi_14":63.78,"sma_20":171.42,"sma_60":160.66,"sma_120":157.23},{"date":"2026-03-02","open":181.08,"high":183.75,"low":178.72,"close":183.26,"volume":281314,"rsi_14":72.98,"sma_20":172.57,"sma_60":161.11,"sma_120":157.43},{"date":"2026-03-03","open":179.34,"high":181.71,"low":175.71,"close":181.38,"volume":170668,"rsi_14":65.82,"sma_20":173.68,"sma_60":161.52,"sma_120":157.6},{"date":"2026-03-04","open":181.4,"high":183.51,"low":179.01,"close":182.66,"volume":144748,"rsi_14":68.33,"sma_20":174.86,"sma_60":161.94,"sma_120":157.77},{"date":"2026-03-05","open":180.68,"high":182.0,"low":174.4,"close":175.7,"volume":99523,"rsi_14":54.01,"sma_20":175.65,"sma_60":162.26,"sma_120":157.88},{"date":"2026-03-06","open":173.41,"high":176.84,"low":170.01,"close":175.28,"volume":129559,"rsi_14":50.85,"sma_20":176.11,"sma_60":162.59,"sma_120":157.97},{"date":"2026-03-09","open":173.88,"high":174.28,"low":170.08,"close":172.65,"volume":228707,"rsi_14":42.3,"sma_20":176.31,"sma_60":162.9,"sma_120":158.06},{"date":"2026-03-10","open":172.06,"high":174.96,"low":170.06,"close":171.78,"volume":187777,"rsi_14":42.65,"sma_20":176.72,"sma_60":163.23,"sma_120":158.13},{"date":"2026-03-11","open":170.4,"high":171.88,"low":169.64,"close":170.91,"volume":130201,"rsi_14":36.39,"sma_20":176.81,"sma_60":163.53,"sma_120":158.2},{"date":"2026-03-12","open":169.74,"high":172.51,"low":168.5,"close":170.37,"volume":138496,"rsi_14":37.18,"sma_20":176.93,"sma_60":163.78,"sma_120":158.27},{"date":"2026-03-13","open":171.83,"high":173.01,"low":167.63,"close":169.03,"volume":150328,"rsi_14":46.05,"sma_20":176.76,"sma_60":164.03,"sma_120":158.33},{"date":"2026-03-16","open":171.06,"high":171.06,"low":167.93,"close":168.36,"volume":191611,"rsi_14":26.99,"sma_20":176.45,"sma_60":164.23,"sma_120":158.39},{"date":"2026-03-17","open":168.74,"high":170.0,"low":166.67,"close":167.13,"volume":247665,"rsi_14":22.03,"sma_20":175.88,"sma_60":164.4,"sma_120":158.45},{"date":"2026-03-18","open":166.11,"high":166.85,"low":162.74,"close":162.88,"volume":202701,"rsi_14":16.4,"sma_20":175.15,"sma_60":164.51,"sma_120":158.46},{"date":"2026-03-19","open":161.99,"high":165.53,"low":161.02,"close":164.29,"volume":208044,"rsi_14":17.27,"sma_20":174.32,"sma_60":164.66,"sma_120":158.49},{"date":"2026-03-20","open":164.47,"high":164.55,"low":160.21,"close":162.01,"volume":513330,"rsi_14":10.1,"sma_20":173.44,"sma_60":164.79,"sma_120":158.49},{"date":"2026-03-23","open":165.57,"high":166.37,"low":163.39,"close":164.29,"volume":207859,"rsi_14":18.39,"sma_20":173.09,"sma_60":164.96,"sma_120":158.53},{"date":"2026-03-24","open":162.33,"high":166.68,"low":161.71,"close":165.92,"volume":179918,"rsi_14":19.43,"sma_20":172.46,"sma_60":165.17,"sma_120":158.62},{"date":"2026-03-25","open":167.58,"high":167.92,"low":160.37,"close":166.96,"volume":118321,"rsi_14":29.64,"sma_20":171.83,"sma_60":165.45,"sma_120":158.68},{"date":"2026-03-26","open":166.38,"high":167.6,"low":165.21,"close":166.39,"volume":148000,"rsi_14":29.43,"sma_20":171.13,"sma_60":165.76,"sma_120":158.77},{"date":"2026-03-27","open":165.21,"high":167.58,"low":164.91,"close":166.95,"volume":237244,"rsi_14":35.41,"sma_20":170.41,"sma_60":166.09,"sma_120":158.87},{"date":"2026-03-30","open":168.9,"high":171.51,"low":166.79,"close":170.44,"volume":373801,"rsi_14":46.98,"sma_20":169.77,"sma_60":166.41,"sma_120":159.01},{"date":"2026-03-31","open":171.31,"high":172.15,"low":167.15,"close":169.48,"volume":220937,"rsi_14":46.79,"sma_20":169.17,"sma_60":166.62,"sma_120":159.15},{"date":"2026-04-01","open":170.52,"high":173.24,"low":169.19,"close":171.88,"volume":168770,"rsi_14":53.13,"sma_20":168.63,"sma_60":166.88,"sma_120":159.28},{"date":"2026-04-02","open":170.49,"high":171.26,"low":168.31,"close":170.42,"volume":175647,"rsi_14":52.87,"sma_20":168.37,"sma_60":167.08,"sma_120":159.4},{"date":"2026-04-06","open":169.63,"high":170.47,"low":168.75,"close":169.58,"volume":129496,"rsi_14":52.5,"sma_20":168.09,"sma_60":167.29,"sma_120":159.53},{"date":"2026-04-07","open":169.58,"high":171.13,"low":168.86,"close":170.02,"volume":136487,"rsi_14":56.12,"sma_20":167.95,"sma_60":167.46,"sma_120":159.66},{"date":"2026-04-08","open":172.83,"high":174.79,"low":171.45,"close":174.05,"volume":179235,"rsi_14":73.88,"sma_20":168.07,"sma_60":167.72,"sma_120":159.84},{"date":"2026-04-09","open":172.93,"high":177.06,"low":172.1,"close":175.07,"volume":261734,"rsi_14":73.43,"sma_20":168.28,"sma_60":168.03,"sma_120":160.05},{"date":"2026-04-10","open":174.37,"high":174.96,"low":173.18,"close":174.93,"volume":127069,"rsi_14":80.97,"sma_20":168.5,"sma_60":168.33,"sma_120":160.26},{"date":"2026-04-13","open":174.93,"high":176.88,"low":173.11,"close":176.51,"volume":176202,"rsi_14":80.31,"sma_20":168.88,"sma_60":168.66,"sma_120":160.49},{"date":"2026-04-14","open":176.05,"high":176.05,"low":173.5,"close":175.57,"volume":102620,"rsi_14":74.78,"sma_20":169.24,"sma_60":168.97,"sma_120":160.7},{"date":"2026-04-15","open":174.89,"high":176.51,"low":172.9,"close":174.5,"volume":213672,"rsi_14":69.33,"sma_20":169.61,"sma_60":169.25,"sma_120":160.93},{"date":"2026-04-16","open":174.26,"high":176.9,"low":174.26,"close":174.45,"volume":283428,"rsi_14":71.23,"sma_20":170.19,"sma_60":169.55,"sma_120":161.17},{"date":"2026-04-17","open":175.38,"high":178.6,"low":173.11,"close":177.66,"volume":227210,"rsi_14":74.76,"sma_20":170.85,"sma_60":169.93,"sma_120":161.44},{"date":"2026-04-20","open":176.85,"high":178.7,"low":175.12,"close":177.52,"volume":194262,"rsi_14":69.37,"sma_20":171.63,"sma_60":170.34,"sma_120":161.72},{"date":"2026-04-21","open":176.93,"high":177.95,"low":173.93,"close":175.68,"volume":258177,"rsi_14":66.18,"sma_20":172.2,"sma_60":170.7,"sma_120":162.01},{"date":"2026-04-22","open":176.34,"high":177.49,"low":175.11,"close":175.17,"volume":122831,"rsi_14":59.53,"sma_20":172.66,"sma_60":171.02,"sma_120":162.28},{"date":"2026-04-23","open":175.44,"high":177.13,"low":174.09,"close":176.53,"volume":231670,"rsi_14":67.79,"sma_20":173.14,"sma_60":171.36,"sma_120":162.59},{"date":"2026-04-24","open":176.29,"high":176.51,"low":171.56,"close":173.78,"volume":386061,"rsi_14":61.01,"sma_20":173.51,"sma_60":171.68,"sma_120":162.83},{"date":"2026-04-27","open":174.1,"high":175.99,"low":172.71,"close":175.12,"volume":333614,"rsi_14":62.76,"sma_20":173.92,"sma_60":171.92,"sma_120":163.1},{"date":"2026-04-28","open":175.58,"high":177.4,"low":174.79,"close":177.28,"volume":206925,"rsi_14":58.92,"sma_20":174.26,"sma_60":172.2,"sma_120":163.39},{"date":"2026-04-29","open":175.82,"high":176.25,"low":173.23,"close":173.33,"volume":192531,"rsi_14":45.87,"sma_20":174.45,"sma_60":172.44,"sma_120":163.63},{"date":"2026-04-30","open":173.33,"high":176.18,"low":159.66,"close":161.62,"volume":340933,"rsi_14":29.59,"sma_20":173.94,"sma_60":172.48,"sma_120":163.77},{"date":"2026-05-01","open":162.5,"high":163.63,"low":157.79,"close":161.52,"volume":246627,"rsi_14":25.92,"sma_20":173.49,"sma_60":172.5,"sma_120":163.88},{"date":"2026-05-04","open":161.27,"high":165.34,"low":160.31,"close":162.1,"volume":326286,"rsi_14":28.11,"sma_20":173.12,"sma_60":172.44,"sma_120":163.98},{"date":"2026-05-05","open":162.1,"high":163.34,"low":160.01,"close":161.13,"volume":164707,"rsi_14":28.2,"sma_20":172.68,"sma_60":172.31,"sma_120":164.01},{"date":"2026-05-06","open":162.87,"high":163.82,"low":160.09,"close":161.38,"volume":165463,"rsi_14":28.83,"sma_20":172.04,"sma_60":172.28,"sma_120":164.05},{"date":"2026-05-07","open":162.13,"high":163.29,"low":159.49,"close":159.5,"volume":172784,"rsi_14":19.26,"sma_20":171.26,"sma_60":172.12,"sma_120":164.07},{"date":"2026-05-08","open":159.75,"high":161.31,"low":159.0,"close":160.97,"volume":95697,"rsi_14":23.19,"sma_20":170.57,"sma_60":172.0,"sma_120":164.11},{"date":"2026-05-11","open":161.5,"high":161.5,"low":157.85,"close":158.93,"volume":144085,"rsi_14":23.04,"sma_20":169.69,"sma_60":171.78,"sma_120":164.15},{"date":"2026-05-12","open":159.7,"high":160.54,"low":157.54,"close":159.47,"volume":174020,"rsi_14":24.76,"sma_20":168.88,"sma_60":171.52,"sma_120":164.18},{"date":"2026-05-13","open":158.95,"high":161.28,"low":157.25,"close":160.65,"volume":156946,"rsi_14":24.32,"sma_20":168.19,"sma_60":171.22,"sma_120":164.24},{"date":"2026-05-14","open":161.09,"high":163.57,"low":160.47,"close":161.09,"volume":141560,"rsi_14":27.82,"sma_20":167.52,"sma_60":170.95,"sma_120":164.3},{"date":"2026-05-15","open":161.0,"high":161.25,"low":159.02,"close":159.02,"volume":121753,"rsi_14":22.56,"sma_20":166.59,"sma_60":170.59,"sma_120":164.35},{"date":"2026-05-18","open":159.21,"high":161.85,"low":158.61,"close":159.47,"volume":139038,"rsi_14":17.77,"sma_20":165.69,"sma_60":170.25,"sma_120":164.4},{"date":"2026-05-19","open":159.14,"high":160.84,"low":157.23,"close":159.21,"volume":142368,"rsi_14":20.51,"sma_20":164.86,"sma_60":170.05,"sma_120":164.46},{"date":"2026-05-20","open":159.01,"high":161.38,"low":157.71,"close":161.2,"volume":169300,"rsi_14":48.52,"sma_20":164.16,"sma_60":169.76,"sma_120":164.53},{"date":"2026-05-21","open":159.8,"high":161.79,"low":156.64,"close":161.75,"volume":162169,"rsi_14":50.78,"sma_20":163.43,"sma_60":169.47,"sma_120":164.61},{"date":"2026-05-22","open":161.6,"high":162.61,"low":161.46,"close":161.75,"volume":127635,"rsi_14":48.76,"sma_20":162.82,"sma_60":169.16,"sma_120":164.69},{"date":"2026-05-26","open":162.06,"high":163.3,"low":160.89,"close":161.5,"volume":187751,"rsi_14":51.38,"sma_20":162.14,"sma_60":168.82,"sma_120":164.74},{"date":"2026-05-27","open":161.21,"high":163.87,"low":160.37,"close":160.92,"volume":138453,"rsi_14":48.32,"sma_20":161.33,"sma_60":168.45,"sma_120":164.78},{"date":"2026-05-28","open":160.59,"high":161.08,"low":158.81,"close":160.26,"volume":117288,"rsi_14":53.04,"sma_20":160.67,"sma_60":168.1,"sma_120":164.81},{"date":"2026-05-29","open":159.56,"high":159.56,"low":156.36,"close":156.73,"volume":258791,"rsi_14":35.42,"sma_20":160.43,"sma_60":167.67,"sma_120":164.81},{"date":"2026-06-01","open":156.7,"high":158.24,"low":152.91,"close":156.3,"volume":235552,"rsi_14":39.83,"sma_20":160.17,"sma_60":167.34,"sma_120":164.8},{"date":"2026-06-02","open":157.08,"high":159.76,"low":156.47,"close":157.31,"volume":200884,"rsi_14":41.94,"sma_20":159.93,"sma_60":167.04,"sma_120":164.82},{"date":"2026-06-03","open":156.94,"high":158.32,"low":156.12,"close":156.62,"volume":468795,"rsi_14":34.39,"sma_20":159.7,"sma_60":166.78,"sma_120":164.84},{"date":"2026-06-04","open":159.0,"high":159.7,"low":155.87,"close":158.02,"volume":173363,"rsi_14":38.93,"sma_20":159.53,"sma_60":166.55,"sma_120":164.89},{"date":"2026-06-05","open":158.85,"high":161.11,"low":157.52,"close":159.91,"volume":284035,"rsi_14":53.25,"sma_20":159.55,"sma_60":166.36,"sma_120":164.95},{"date":"2026-06-08","open":159.12,"high":160.47,"low":158.0,"close":158.69,"volume":123920,"rsi_14":47.3,"sma_20":159.44,"sma_60":166.17,"sma_120":164.97},{"date":"2026-06-09","open":159.9,"high":162.66,"low":159.9,"close":162.32,"volume":212086,"rsi_14":58.72,"sma_20":159.61,"sma_60":166.06,"sma_120":165.05},{"date":"2026-06-10","open":163.08,"high":163.67,"low":160.77,"close":161.65,"volume":184771,"rsi_14":51.36,"sma_20":159.72,"sma_60":165.95,"sma_120":165.09},{"date":"2026-06-11","open":162.5,"high":165.93,"low":162.5,"close":165.34,"volume":165063,"rsi_14":59.13,"sma_20":159.95,"sma_60":165.92,"sma_120":165.16},{"date":"2026-06-12","open":165.73,"high":167.98,"low":164.31,"close":165.04,"volume":154158,"rsi_14":58.25,"sma_20":160.15,"sma_60":165.95,"sma_120":165.23},{"date":"2026-06-15","open":164.7,"high":165.71,"low":163.06,"close":163.68,"volume":208804,"rsi_14":55.18,"sma_20":160.38,"sma_60":165.94,"sma_120":165.3},{"date":"2026-06-16","open":164.79,"high":165.45,"low":163.2,"close":164.17,"volume":267992,"rsi_14":57.75,"sma_20":160.62,"sma_60":165.98,"sma_120":165.38},{"date":"2026-06-17","open":163.69,"high":165.07,"low":162.09,"close":164.38,"volume":274955,"rsi_14":60.04,"sma_20":160.88,"sma_60":165.98,"sma_120":165.47},{"date":"2026-06-18","open":164.75,"high":166.53,"low":164.47,"close":165.92,"volume":511280,"rsi_14":74.8,"sma_20":161.11,"sma_60":165.98,"sma_120":165.58},{"date":"2026-06-22","open":165.32,"high":167.1,"low":164.85,"close":165.57,"volume":187177,"rsi_14":75.12,"sma_20":161.3,"sma_60":165.96,"sma_120":165.7},{"date":"2026-06-23","open":165.47,"high":168.42,"low":165.47,"close":166.04,"volume":182921,"rsi_14":74.37,"sma_20":161.52,"sma_60":165.95,"sma_120":165.86},{"date":"2026-06-24","open":166.28,"high":170.56,"low":165.44,"close":169.28,"volume":207155,"rsi_14":80.94,"sma_20":161.91,"sma_60":165.99,"sma_120":166.04},{"date":"2026-06-25","open":169.03,"high":171.21,"low":165.47,"close":169.23,"volume":186984,"rsi_14":79.33,"sma_20":162.32,"sma_60":165.97,"sma_120":166.19},{"date":"2026-06-26","open":169.23,"high":174.09,"low":167.86,"close":171.22,"volume":761793,"rsi_14":79.44,"sma_20":162.87,"sma_60":166.0,"sma_120":166.31},{"date":"2026-06-29","open":169.6,"high":171.86,"low":167.74,"close":169.21,"volume":263560,"rsi_14":76.3,"sma_20":163.5,"sma_60":165.95,"sma_120":166.42},{"date":"2026-06-30","open":168.36,"high":171.86,"low":168.02,"close":168.95,"volume":491374,"rsi_14":69.93,"sma_20":164.13,"sma_60":165.93,"sma_120":166.5},{"date":"2026-07-01","open":169.54,"high":170.87,"low":168.34,"close":168.89,"volume":217541,"rsi_14":72.6,"sma_20":164.71,"sma_60":165.92,"sma_120":166.6},{"date":"2026-07-02","open":169.66,"high":170.34,"low":167.05,"close":168.8,"volume":196057,"rsi_14":63.93,"sma_20":165.32,"sma_60":165.9,"sma_120":166.68},{"date":"2026-07-06","open":166.89,"high":168.8,"low":164.96,"close":167.01,"volume":341373,"rsi_14":57.08,"sma_20":165.77,"sma_60":165.78,"sma_120":166.75},{"date":"2026-07-07","open":168.03,"high":168.51,"low":165.0,"close":168.11,"volume":278924,"rsi_14":66.23,"sma_20":166.18,"sma_60":165.66,"sma_120":166.85},{"date":"2026-07-08","open":168.14,"high":168.74,"low":166.0,"close":166.01,"volume":285515,"rsi_14":56.03,"sma_20":166.54,"sma_60":165.52,"sma_120":166.92},{"date":"2026-07-09","open":165.85,"high":165.85,"low":162.01,"close":163.53,"volume":256170,"rsi_14":47.58,"sma_20":166.6,"sma_60":165.3,"sma_120":166.98},{"date":"2026-07-10","open":164.19,"high":165.46,"low":161.91,"close":162.15,"volume":249120,"rsi_14":39.15,"sma_20":166.63,"sma_60":165.08,"sma_120":167.02},{"date":"2026-07-13","open":162.93,"high":163.92,"low":159.34,"close":161.44,"volume":250954,"rsi_14":38.35,"sma_20":166.43,"sma_60":164.86,"sma_120":167.06},{"date":"2026-07-14","open":163.57,"high":164.07,"low":160.32,"close":160.86,"volume":172800,"rsi_14":35.48,"sma_20":166.22,"sma_60":164.63,"sma_120":167.09},{"date":"2026-07-15","open":161.65,"high":163.28,"low":159.57,"close":162.7,"volume":170693,"rsi_14":29.99,"sma_20":166.17,"sma_60":164.38,"sma_120":167.16},{"date":"2026-07-16","open":163.16,"high":166.61,"low":162.63,"close":166.23,"volume":230441,"rsi_14":42.47,"sma_20":166.28,"sma_60":164.19,"sma_120":167.27},{"date":"2026-07-17","open":166.35,"high":168.91,"low":162.85,"close":163.35,"volume":170991,"rsi_14":31.09,"sma_20":166.22,"sma_60":163.99,"sma_120":167.34},{"date":"2026-07-20","open":163.87,"high":165.4,"low":161.27,"close":162.97,"volume":149085,"rsi_14":33.73,"sma_20":166.08,"sma_60":163.79,"sma_120":167.4},{"date":"2026-07-21","open":162.43,"high":163.29,"low":160.76,"close":161.12,"volume":197781,"rsi_14":31.15,"sma_20":165.85,"sma_60":163.53,"sma_120":167.44},{"date":"2026-07-22","open":161.37,"high":162.29,"low":160.47,"close":162.1,"volume":152506,"rsi_14":34.35,"sma_20":165.66,"sma_60":163.33,"sma_120":167.5},{"date":"2026-07-23","open":160.67,"high":162.26,"low":159.91,"close":161.0,"volume":145808,"rsi_14":32.82,"sma_20":165.24,"sma_60":163.1,"sma_120":167.51},{"date":"2026-07-24","open":161.58,"high":163.72,"low":161.45,"close":162.81,"volume":129732,"rsi_14":40.76,"sma_20":164.92,"sma_60":162.86,"sma_120":167.53},{"date":"2026-07-27","open":163.66,"high":165.43,"low":162.65,"close":164.79,"volume":138914,"rsi_14":42.97,"sma_20":164.6,"sma_60":162.71,"sma_120":167.58},{"date":"2026-07-28","open":167.19,"high":169.57,"low":165.68,"close":165.79,"volume":317890,"rsi_14":49.51,"sma_20":164.43,"sma_60":162.78,"sma_120":167.63},{"date":"2026-07-29","open":164.88,"high":165.42,"low":163.45,"close":163.71,"volume":157702,"rsi_14":50.41,"sma_20":164.17,"sma_60":162.82,"sma_120":167.66},{"date":"2026-07-30","open":163.32,"high":164.16,"low":160.89,"close":162.73,"volume":271851,"rsi_14":51.34,"sma_20":163.86,"sma_60":162.83,"sma_120":167.64},{"date":"2026-07-31","open":163.19,"high":167.79,"low":160.46,"close":167.56,"volume":346156,"rsi_14":61.84,"sma_20":163.8,"sma_60":162.94,"sma_120":167.63},{"date":"2026-08-03","open":170.75,"high":177.05,"low":170.28,"close":173.57,"volume":262003,"rsi_14":70.34,"sma_20":164.13,"sma_60":163.14,"sma_120":167.87},{"date":"2026-08-04","open":172.26,"high":178.62,"low":169.84,"close":174.78,"volume":269658,"rsi_14":69.73,"sma_20":164.46,"sma_60":163.4,"sma_120":167.87},{"date":"2026-08-05","open":174.78,"high":178.89,"low":173.46,"close":178.79,"volume":267455,"rsi_14":70.19,"sma_20":165.1,"sma_60":163.69,"sma_120":167.87},{"date":"2026-08-06","open":180.0,"high":181.48,"low":177.17,"close":180.42,"volume":186825,"rsi_14":78.59,"sma_20":165.94,"sma_60":164.05,"sma_120":167.89},{"date":"2026-08-07","open":179.37,"high":180.48,"low":178.45,"close":179.43,"volume":175605,"rsi_14":77.02,"sma_20":166.81,"sma_60":164.38,"sma_120":167.88},{"date":"2026-08-10","open":178.29,"high":179.93,"low":176.65,"close":177.19,"volume":124610},{"date":"2026-08-11","open":178.18,"high":179.93,"low":176.51,"close":179.01,"volume":119137,"rsi_14":76.68,"sma_20":168.5,"sma_60":164.96,"sma_120":167.87},{"date":"2026-08-12","open":179.11,"high":181.21,"low":177.93,"close":179.76,"volume":137912},{"date":"2026-08-13","open":182.07,"high":182.07,"low":176.34,"close":177.14,"volume":164935,"rsi_14":72.29,"sma_20":169.9,"sma_60":165.6,"sma_120":167.96},{"date":"2026-08-14","open":177.36,"high":178.56,"low":174.55,"close":178.51,"volume":89141,"rsi_14":71.75,"sma_20":170.66,"sma_60":165.92,"sma_120":167.99},{"date":"2026-08-17","open":177.24,"high":179.27,"low":176.54,"close":178.38,"volume":108621,"rsi_14":70.52,"sma_20":171.43,"sma_60":166.21,"sma_120":167.98},{"date":"2026-08-18","open":179.65,"high":179.73,"low":176.73,"close":177.0,"volume":169671,"rsi_14":72.17,"sma_20":172.22,"sma_60":166.46,"sma_120":167.96},{"date":"2026-08-19","open":178.52,"high":181.77,"low":178.24,"close":180.19,"volume":131055,"rsi_14":77.13,"sma_20":173.13,"sma_60":166.77,"sma_120":167.96},{"date":"2026-08-20","open":178.12,"high":182.0,"low":178.12,"close":179.63,"volume":139606,"rsi_14":71.62,"sma_20":174.06,"sma_60":167.07,"sma_120":167.95},{"date":"2026-08-21","open":181.73,"high":181.82,"low":178.67,"close":181.28,"volume":137885,"rsi_14":66.37,"sma_20":174.98,"sma_60":167.41,"sma_120":167.93},{"date":"2026-08-24","open":181.62,"high":182.99,"low":177.38,"close":177.5,"volume":279515,"rsi_14":55.21,"sma_20":175.62,"sma_60":167.7,"sma_120":167.9},{"date":"2026-08-25","open":177.4,"high":179.95,"low":176.12,"close":179.5,"volume":202577},{"date":"2026-08-26","open":180.25,"high":181.74,"low":178.99,"close":179.79,"volume":140306,"rsi_14":48.62,"sma_20":177.11,"sma_60":168.47,"sma_120":167.91},{"date":"2026-08-27","open":177.88,"high":179.01,"low":177.53,"close":177.86,"volume":110620,"rsi_14":46.69,"sma_20":177.86,"sma_60":168.81,"sma_120":167.93},{"date":"2026-08-28","open":178.97,"high":180.29,"low":177.07,"close":178.44,"volume":150707,"rsi_14":52.83,"sma_20":178.41,"sma_60":169.17,"sma_120":167.98},{"date":"2026-08-31","open":178.2,"high":178.27,"low":174.83,"close":175.89,"volume":198246},{"date":"2026-09-01","open":175.38,"high":175.9,"low":172.12,"close":173.31,"volume":158152,"rsi_14":36.9,"sma_20":178.45,"sma_60":169.7,"sma_120":168.03},{"date":"2026-09-02","open":174.65,"high":177.39,"low":173.51,"close":175.47,"volume":172463,"rsi_14":46.54,"sma_20":178.28,"sma_60":169.97,"sma_120":168.07},{"date":"2026-09-03","open":176.93,"high":177.16,"low":171.47,"close":171.74,"volume":180029,"rsi_14":37.23,"sma_20":177.85,"sma_60":170.13,"sma_120":168.1},{"date":"2026-09-04","open":170.03,"high":172.53,"low":170.0,"close":171.61,"volume":89947,"rsi_14":37.23,"sma_20":177.46,"sma_60":170.3,"sma_120":168.12},{"date":"2026-09-08","open":170.44,"high":171.27,"low":169.04,"close":170.56,"volume":138261,"rsi_14":37.7,"sma_20":177.13,"sma_60":170.38,"sma_120":168.15},{"date":"2026-09-09","open":169.94,"high":170.62,"low":167.95,"close":168.34,"volume":121657,"rsi_14":26.5,"sma_20":176.6,"sma_60":170.44,"sma_120":168.2},{"date":"2026-09-10","open":167.55,"high":167.88,"low":165.13,"close":166.67,"volume":127765,"rsi_14":25.38,"sma_20":175.94,"sma_60":170.49,"sma_120":168.22},{"date":"2026-09-11","open":168.85,"high":168.91,"low":164.16,"close":164.39,"volume":250642,"rsi_14":18.66,"sma_20":175.3,"sma_60":170.49,"sma_120":168.24},{"date":"2026-09-14","open":165.58,"high":168.18,"low":164.96,"close":166.83,"volume":376898,"rsi_14":29.17,"sma_20":174.72,"sma_60":170.53,"sma_120":168.26},{"date":"2026-09-15","open":167.08,"high":167.71,"low":163.89,"close":165.27,"volume":278153},{"date":"2026-09-16","open":165.59,"high":170.37,"low":165.59,"close":167.6,"volume":240119,"rsi_14":27.6,"sma_20":173.59,"sma_60":170.56,"sma_120":168.26},{"date":"2026-09-17","open":168.88,"high":168.88,"low":165.24,"close":165.76,"volume":250222},{"date":"2026-09-18","open":165.35,"high":167.14,"low":164.15,"close":167.05,"volume":620235,"rsi_14":29.54,"sma_20":172.24,"sma_60":170.52,"sma_120":168.25},{"date":"2026-09-21","open":167.73,"high":168.34,"low":166.08,"close":167.34,"volume":198971,"rsi_14":33.28,"sma_20":171.55,"sma_60":170.48,"sma_120":168.23},{"date":"2026-09-22","open":169.58,"high":170.62,"low":167.99,"close":168.4,"volume":216985,"rsi_14":39.79,"sma_20":171.09,"sma_60":170.44,"sma_120":168.22},{"date":"2026-09-23","open":167.65,"high":169.51,"low":167.65,"close":168.24,"volume":145641,"rsi_14":33.61,"sma_20":170.53,"sma_60":170.42,"sma_120":168.19},{"date":"2026-09-24","open":168.94,"high":169.16,"low":166.91,"close":167.84,"volume":159366,"rsi_14":39.58,"sma_20":169.93,"sma_60":170.4,"sma_120":168.17},{"date":"2026-09-25","open":167.41,"high":168.59,"low":166.01,"close":167.89,"volume":212521,"rsi_14":40.02,"sma_20":169.43,"sma_60":170.39,"sma_120":168.15},{"date":"2026-09-28","open":167.89,"high":168.77,"low":166.1,"close":168.68,"volume":172546,"rsi_14":44.89,"sma_20":168.94,"sma_60":170.38,"sma_120":168.14},{"date":"2026-09-29","open":167.49,"high":168.7,"low":165.41,"close":167.15,"volume":234679,"rsi_14":46.64,"sma_20":168.51,"sma_60":170.39,"sma_120":168.08},{"date":"2026-09-30","open":167.66,"high":167.85,"low":164.95,"close":164.96,"volume":181061},{"date":"2026-10-01","open":163.77,"high":164.44,"low":161.05,"close":163.69,"volume":252579,"rsi_14":47.97,"sma_20":167.5,"sma_60":170.29,"sma_120":167.91},{"date":"2026-10-02","open":165.13,"high":167.18,"low":163.85,"close":166.56,"volume":197319,"rsi_14":49.23,"sma_20":167.24,"sma_60":170.35,"sma_120":167.82},{"date":"2026-10-05","open":166.03,"high":167.72,"low":164.93,"close":166.04,"volume":272218,"rsi_14":52.32,"sma_20":166.96,"sma_60":170.41,"sma_120":167.74},{"date":"2026-10-06","open":167.18,"high":167.91,"low":164.59,"close":165.29,"volume":165888,"rsi_14":42.31,"sma_20":166.7,"sma_60":170.47,"sma_120":167.67},{"date":"2026-10-07","open":164.12,"high":167.53,"low":164.12,"close":166.41,"volume":480199},{"date":"2026-10-08","open":166.65,"high":169.63,"low":164.56,"close":168.63,"volume":211019,"rsi_14":55.19,"sma_20":166.7,"sma_60":170.67,"sma_120":167.52},{"date":"2026-10-09","open":169.5,"high":171.06,"low":167.57,"close":167.83,"volume":334826,"rsi_14":51.56,"sma_20":166.87,"sma_60":170.69,"sma_120":167.44},{"date":"2026-10-12","open":167.64,"high":168.94,"low":166.15,"close":168.19,"volume":175405,"rsi_14":49.3,"sma_20":166.94,"sma_60":170.77,"sma_120":167.38},{"date":"2026-10-13","open":168.5,"high":171.04,"low":167.02,"close":169.72,"volume":240015,"rsi_14":54.51,"sma_20":167.16,"sma_60":170.89,"sma_120":167.34},{"date":"2026-10-14","open":169.4,"high":170.53,"low":168.02,"close":170.46,"volume":250056,"rsi_14":57.83,"sma_20":167.31,"sma_60":171.04,"sma_120":167.28},{"date":"2026-10-15","open":172.06,"high":174.29,"low":170.31,"close":170.53,"volume":349111,"rsi_14":57.88,"sma_20":167.55,"sma_60":171.18,"sma_120":167.26},{"date":"2026-10-16","open":171.16,"high":172.39,"low":169.95,"close":170.73,"volume":197304,"rsi_14":56.34,"sma_20":167.73,"sma_60":171.34,"sma_120":167.22},{"date":"2026-10-19","open":170.61,"high":171.11,"low":169.98,"close":170.42,"volume":363498,"rsi_14":60.94,"sma_20":167.88,"sma_60":171.47,"sma_120":167.16},{"date":"2026-10-20","open":170.68,"high":172.59,"low":169.72,"close":171.62,"volume":273959,"rsi_14":73.85,"sma_20":168.04,"sma_60":171.58,"sma_120":167.15},{"date":"2026-10-21","open":171.11,"high":172.74,"low":170.25,"close":170.78,"volume":452862,"rsi_14":76.2,"sma_20":168.17,"sma_60":171.67,"sma_120":167.23},{"date":"2026-10-22","open":170.68,"high":173.43,"low":170.54,"close":173.23,"volume":493935,"rsi_14":75.44,"sma_20":168.44,"sma_60":171.83,"sma_120":167.32},{"date":"2026-10-23","open":175.83,"high":177.45,"low":173.09,"close":177.0,"volume":717771,"rsi_14":83.5,"sma_20":168.9,"sma_60":172.06,"sma_120":167.45}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":39.16,"pbr":4.4,"ttm_eps":null,"close":152.2124},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":42.89,"pbr":4.75,"ttm_eps":null,"close":174.0135},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":37.61,"pbr":4.53,"ttm_eps":null,"close":162.0033},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":36.1,"pbr":4.38,"ttm_eps":null,"close":164.985},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":33.31,"pbr":4.01,"ttm_eps":null,"close":158.2265},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":30.01,"pbr":3.69,"ttm_eps":null,"close":149.1459},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":29.78,"pbr":3.92,"ttm_eps":null,"close":153.36},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":32.22,"pbr":4.24,"ttm_eps":null,"close":169.48},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":30.83,"pbr":4.17,"ttm_eps":null,"close":168.95}],"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":"Balchem Corporation","phase":"above-fold","symbol_resolved":true}