{"status":"ok","report":{"price_analysis":{"current":104.16,"change_1d":0.7,"change_7d":0.6,"change_30d":-15.4,"high_30d":122.69,"low_30d":101.025,"position_in_range":14.0,"support":103.19,"resistance":120.52},"summary":"Belden Inc(BDC)은 Technology 섹터 US 시장 종목입니다, 시가총액 40.30억. 현재가 $103.49, 전일 대비 -4.0%, 30일 -15.4%. PER 12.7배 / ROE 5.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.7배입니다. ROE 5.0%입니다. 시가총액 40.30억. 매출 28.65억, 영업이익 3.75억.","grade":"C","comment":"PER 12.68배, ROE 4.95%","per":12.76,"pbr":3.28,"roe":4.95,"eps":8.16,"revenue":2864873000.0,"operating_income":374852000.0,"net_income":244142000.0,"market_cap":4056407040,"profit_margin":8.52,"roa":1.96,"operating_margin":13.08,"gross_margin":39.14,"debt_ratio":0.9528180193766368,"total_assets":3504453000.0,"total_equity":1384554000.0,"total_debt":1319228000.0,"dividend_yield":0.17,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.8로 약세 구간입니다. MACD(-2.61)가 시그널선(-2.62)을 상회합니다(골든크로스). 현재가가 SMA20(108)과 SMA60(117) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 102~114 (현재 위치 15%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":35.847270432313024,"macd":-2.611644072918068,"macd_signal":-2.615548146611532,"sma_20":107.8175,"sma_60":116.94716666666666,"bb_upper":114.08077031190575,"bb_lower":101.55422968809424,"atr_14":3.9789285714285714},"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 12.68x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":68,"summary":"매출 +7.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.7,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":32.6,"unit":"%","percentile":76,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.0%","metrics":[{"name":"ROE","value":4.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":13.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":45,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.8,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-15.4,"unit":"%","percentile":29,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":64,"summary":"유동비율 2.1x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":2.13,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.7,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":27.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.68x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +7.7%"},"profitability":{"grade":"C","reason":"ROE 5.0%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.96,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":13.86,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.95,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.89,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":39.14,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":13.08,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.52,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.76,"current_pbr":3.28,"per_5y_high":24.49,"per_5y_low":14.69,"per_5y_avg":17.37,"per_percentile":0.0,"pbr_5y_high":4.63,"pbr_5y_low":3.67,"pbr_5y_avg":4.25,"pbr_percentile":0.0,"per_5y_median":16.26,"pbr_5y_median":4.29,"history":[{"quarter":"2024-Q2","per":19.22,"pbr":3.67},{"quarter":"2024-Q3","per":24.49,"pbr":4.53},{"quarter":"2024-Q4","per":19.49,"pbr":4.16},{"quarter":"2025-Q1","per":15.54,"pbr":3.92},{"quarter":"2025-Q2","per":16.26,"pbr":4.49},{"quarter":"2025-Q3","per":16.28,"pbr":4.63},{"quarter":"2025-Q4","per":15.44,"pbr":4.41},{"quarter":"2026-Q1","per":14.89,"pbr":4.29},{"quarter":"2026-Q2","per":14.69,"pbr":4.15},{"quarter":"현재","per":12.76,"pbr":3.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":93.474,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":116.7819,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":112.3209,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":100.0418,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":115.6115,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":120.1205,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":116.452,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":114.78,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":119.91,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":19.22,"eps":4.8638,"close":93.47,"source":"reported"},{"date":"2024-07","per":18.99,"eps":4.8638,"close":92.37,"source":"reported"},{"date":"2024-08","per":21.98,"eps":4.8638,"close":106.91,"source":"reported"},{"date":"2024-09","per":24.49,"eps":4.7687,"close":116.78,"source":"reported"},{"date":"2024-10","per":23.81,"eps":4.7687,"close":113.53,"source":"reported"},{"date":"2024-11","per":25.59,"eps":4.7687,"close":122.04,"source":"reported"},{"date":"2024-12","per":19.49,"eps":5.7628,"close":112.32,"source":"reported"},{"date":"2025-01","per":20.16,"eps":5.7628,"close":116.17,"source":"reported"},{"date":"2025-02","per":19.04,"eps":5.7628,"close":109.75,"source":"reported"},{"date":"2025-03","per":15.54,"eps":6.4369,"close":100.04,"source":"reported"},{"date":"2025-04","per":15.99,"eps":6.4369,"close":102.9,"source":"reported"},{"date":"2025-05","per":16.46,"eps":6.4369,"close":105.98,"source":"reported"},{"date":"2025-06","per":16.26,"eps":7.11,"close":115.61,"source":"reported"},{"date":"2025-07","per":17.36,"eps":7.11,"close":123.45,"source":"reported"},{"date":"2025-08","per":18.28,"eps":7.11,"close":129.99,"source":"reported"},{"date":"2025-09","per":16.28,"eps":7.38,"close":120.12,"source":"reported"},{"date":"2025-10","per":16.49,"eps":7.38,"close":121.7,"source":"reported"},{"date":"2025-11","per":15.35,"eps":7.38,"close":113.26,"source":"reported"},{"date":"2025-12","per":15.44,"eps":7.54,"close":116.45,"source":"reported"},{"date":"2026-01","per":15.57,"eps":7.54,"close":117.41,"source":"reported"},{"date":"2026-02","per":18.99,"eps":7.54,"close":143.18,"source":"reported"},{"date":"2026-03","per":14.89,"eps":7.71,"close":114.78,"source":"reported"},{"date":"2026-04","per":14.58,"eps":7.71,"close":112.43,"source":"reported"},{"date":"2026-05","per":13.62,"eps":7.71,"close":105.03,"source":"reported"},{"date":"2026-06","per":14.69,"eps":8.16,"close":119.91,"source":"reported"},{"date":"2026-07","per":15.2,"eps":8.16,"close":124.05,"source":"reported"},{"date":"2026-08","per":14.03,"eps":8.16,"close":114.46,"source":"reported"},{"date":"2026-09","per":13.23,"eps":8.16,"close":107.93,"source":"reported"},{"date":"2026-10","per":12.68,"eps":8.16,"close":103.49,"source":"reported"}],"trailing_per_history_meta":{"avg":17.37,"std":3.3,"upper_1sd":20.67,"lower_1sd":14.07,"current":12.68,"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":0.17,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 2%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":2.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":46.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.7,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.17,"summary":"배당수익률 0.17%","metrics":[{"name":"배당수익률","value":0.17,"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":"12.7배"},{"label":"PBR","value":"3.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:46:58.321725+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":20.27,"pbr":4.011,"roe":0.049500416740697724,"dividend_yield":0.17,"eps":2.34,"revenue":750157000.0,"operating_income":114083000.0,"net_income":68536000.0,"market_cap":4957002000.0,"profit_margin":0.09136220817775478,"operating_margin":0.15207883149793977,"roa":0.01955683240722589,"gross_margin":0.39141673009783284,"total_equity":1384554000.0,"total_assets":3504453000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":21.54,"pbr":4.011,"roe":0.039771597995636794,"dividend_yield":0.15,"eps":1.77,"revenue":696375000.0,"operating_income":86056000.0,"net_income":51027000.0,"market_cap":4957002000.0,"profit_margin":0.07327517501346258,"operating_margin":0.12357709567402621,"roa":0.01475014337646961,"gross_margin":0.3599798958894274,"total_equity":1283001000.0,"total_assets":3459424000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.05369164141142528,"dividend_yield":null,"eps":2.08,"revenue":720120000.0,"operating_income":89236000.0,"net_income":67889000.0,"market_cap":null,"profit_margin":0.09427456535021941,"operating_margin":0.12391823584958063,"roa":0.01915808716564215,"gross_margin":0.3485877353774371,"total_equity":1264424000.0,"total_assets":3543621000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04563945554681607,"dividend_yield":null,"eps":1.97,"revenue":698221000.0,"operating_income":85477000.0,"net_income":56690000.0,"market_cap":null,"profit_margin":0.08119205810194767,"operating_margin":0.12242112454366168,"roa":0.016494731375050736,"gross_margin":0.3574255142712694,"total_equity":1242127000.0,"total_assets":3436855000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04941857874805079,"dividend_yield":null,"eps":1.89,"revenue":671992000.0,"operating_income":82361000.0,"net_income":61006000.0,"market_cap":null,"profit_margin":0.09078381885498638,"operating_margin":0.1225624709817974,"roa":0.017944751485223363,"gross_margin":0.3647335087322468,"total_equity":1234475000.0,"total_assets":3399657000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.042484010316505345,"dividend_yield":null,"eps":1.6,"revenue":624861000.0,"operating_income":72626000.0,"net_income":51937000.0,"market_cap":null,"profit_margin":0.083117685373227,"operating_margin":0.11622744898465419,"roa":0.016199836557476248,"gross_margin":0.39343149916541437,"total_equity":1222507000.0,"total_assets":3206020000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0450933626623497,"dividend_yield":null,"eps":1.92,"revenue":666042000.0,"operating_income":69179000.0,"net_income":58384000.0,"market_cap":null,"profit_margin":0.08765813567312572,"operating_margin":0.10386582227547211,"roa":0.017543596064590147,"gross_margin":0.375075445692614,"total_equity":1294736000.0,"total_assets":3327938000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04346787714811477,"dividend_yield":null,"eps":1.7,"revenue":654926000.0,"operating_income":75349000.0,"net_income":53692000.0,"market_cap":null,"profit_margin":0.0819817811477938,"operating_margin":0.11504963919587861,"roa":0.016073278727932246,"gross_margin":0.3725672824105319,"total_equity":1235211000.0,"total_assets":3340451000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.040205075066852704,"dividend_yield":null,"eps":1.2169476631237994,"revenue":604336000.0,"operating_income":68912000.0,"net_income":49044000.0,"market_cap":null,"profit_margin":0.08115353048635196,"operating_margin":0.11402928172407402,"roa":0.013922686564113511,"gross_margin":0.3752978475550025,"total_equity":1219846000.0,"total_assets":3522596000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.032282010131116194,"dividend_yield":null,"eps":0.9258618414920955,"revenue":535675000.0,"operating_income":53020000.0,"net_income":37313000.0,"market_cap":null,"profit_margin":0.06965604144303916,"operating_margin":0.09897792504783684,"roa":0.011961928796501025,"gross_margin":0.37634013160965135,"total_equity":1155845000.0,"total_assets":3119313000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.032282010131116194,"dividend_yield":null,"eps":0.9258618414920955,"revenue":535675000.0,"operating_income":53020000.0,"net_income":37313000.0,"market_cap":null,"profit_margin":0.06965604144303916,"operating_margin":0.09897792504783684,"roa":0.011961928796501025,"gross_margin":0.37634013160965135,"total_equity":1155845000.0,"total_assets":3119313000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.060319326329831585,"dividend_yield":null,"eps":1.7951739781424338,"revenue":626807000.0,"operating_income":95429000.0,"net_income":72347000.0,"market_cap":null,"profit_margin":0.11542149337834454,"operating_margin":0.15224622571222082,"roa":0.02311849655476978,"gross_margin":0.38475639231852865,"total_equity":1199400000.0,"total_assets":3129399000.0}],"current_price":104.16,"change_pct":0.68,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":69.13},{"date":"2016-10-25","close":65.6},{"date":"2016-10-26","close":65.16},{"date":"2016-10-27","close":64.82},{"date":"2016-10-28","close":65.0},{"date":"2016-10-31","close":64.81},{"date":"2016-11-01","close":63.89},{"date":"2016-11-02","close":61.55},{"date":"2016-11-03","close":60.41},{"date":"2016-11-04","close":61.33},{"date":"2016-11-07","close":63.47},{"date":"2016-11-08","close":63.79},{"date":"2016-11-09","close":65.92},{"date":"2016-11-10","close":67.57},{"date":"2016-11-11","close":69.7},{"date":"2016-11-14","close":71.22},{"date":"2016-11-15","close":72.19},{"date":"2016-11-16","close":72.86},{"date":"2016-11-17","close":72.55},{"date":"2016-11-18","close":72.66},{"date":"2016-11-21","close":72.56},{"date":"2016-11-22","close":73.11},{"date":"2016-11-23","close":74.38},{"date":"2016-11-25","close":75.09},{"date":"2016-11-28","close":74.46},{"date":"2016-11-29","close":74.3},{"date":"2016-11-30","close":73.9},{"date":"2016-12-01","close":73.32},{"date":"2016-12-02","close":74.09},{"date":"2016-12-05","close":74.99},{"date":"2016-12-06","close":77.65},{"date":"2016-12-07","close":78.03},{"date":"2016-12-08","close":80.48},{"date":"2016-12-09","close":78.83},{"date":"2016-12-12","close":77.74},{"date":"2016-12-13","close":77.57},{"date":"2016-12-14","close":76.65},{"date":"2016-12-15","close":78.77},{"date":"2016-12-16","close":76.89},{"date":"2016-12-19","close":77.53},{"date":"2016-12-20","close":78.13},{"date":"2016-12-21","close":77.24},{"date":"2016-12-22","close":77.08},{"date":"2016-12-23","close":77.51},{"date":"2016-12-27","close":78.02},{"date":"2016-12-28","close":75.69},{"date":"2016-12-29","close":75.7},{"date":"2016-12-30","close":74.77},{"date":"2017-01-03","close":76.73},{"date":"2017-01-04","close":79.01},{"date":"2017-01-05","close":77.25},{"date":"2017-01-06","close":76.63},{"date":"2017-01-09","close":74.97},{"date":"2017-01-10","close":77.37},{"date":"2017-01-11","close":77.51},{"date":"2017-01-12","close":76.82},{"date":"2017-01-13","close":77.79},{"date":"2017-01-17","close":76.06},{"date":"2017-01-18","close":76.77},{"date":"2017-01-19","close":75.7},{"date":"2017-01-20","close":76.88},{"date":"2017-01-23","close":76.53},{"date":"2017-01-24","close":78.21},{"date":"2017-01-25","close":79.28},{"date":"2017-01-26","close":78.84},{"date":"2017-01-27","close":77.43},{"date":"2017-01-30","close":76.32},{"date":"2017-01-31","close":76.47},{"date":"2017-02-01","close":77.0},{"date":"2017-02-02","close":76.52},{"date":"2017-02-03","close":77.56},{"date":"2017-02-06","close":75.95},{"date":"2017-02-07","close":76.14},{"date":"2017-02-08","close":74.36},{"date":"2017-02-09","close":75.37},{"date":"2017-02-10","close":74.36},{"date":"2017-02-13","close":73.65},{"date":"2017-02-14","close":73.25},{"date":"2017-02-15","close":73.53},{"date":"2017-02-16","close":73.33},{"date":"2017-02-17","close":73.31},{"date":"2017-02-21","close":74.55},{"date":"2017-02-22","close":74.91},{"date":"2017-02-23","close":72.84},{"date":"2017-02-24","close":74.22},{"date":"2017-02-27","close":73.11},{"date":"2017-02-28","close":70.65},{"date":"2017-03-01","close":72.94},{"date":"2017-03-02","close":72.54},{"date":"2017-03-03","close":72.16},{"date":"2017-03-06","close":70.87},{"date":"2017-03-07","close":70.78},{"date":"2017-03-08","close":70.14},{"date":"2017-03-09","close":69.26},{"date":"2017-03-10","close":69.7},{"date":"2017-03-13","close":70.12},{"date":"2017-03-14","close":69.2},{"date":"2017-03-15","close":70.35},{"date":"2017-03-16","close":70.45},{"date":"2017-03-17","close":70.11},{"date":"2017-03-20","close":69.92},{"date":"2017-03-21","close":67.55},{"date":"2017-03-22","close":67.87},{"date":"2017-03-23","close":67.79},{"date":"2017-03-24","close":67.3},{"date":"2017-03-27","close":67.37},{"date":"2017-03-28","close":67.46},{"date":"2017-03-29","close":68.62},{"date":"2017-03-30","close":69.58},{"date":"2017-03-31","close":69.19},{"date":"2017-04-03","close":67.25},{"date":"2017-04-04","close":66.34},{"date":"2017-04-05","close":65.04},{"date":"2017-04-06","close":65.8},{"date":"2017-04-07","close":66.24},{"date":"2017-04-10","close":66.74},{"date":"2017-04-11","close":67.48},{"date":"2017-04-12","close":65.63},{"date":"2017-04-13","close":64.68},{"date":"2017-04-17","close":66.03},{"date":"2017-04-18","close":66.54},{"date":"2017-04-19","close":66.59},{"date":"2017-04-20","close":67.62},{"date":"2017-04-21","close":67.25},{"date":"2017-04-24","close":69.38},{"date":"2017-04-25","close":70.85},{"date":"2017-04-26","close":71.15},{"date":"2017-04-27","close":71.23},{"date":"2017-04-28","close":69.7},{"date":"2017-05-01","close":69.91},{"date":"2017-05-02","close":68.85},{"date":"2017-05-03","close":72.82},{"date":"2017-05-04","close":73.81},{"date":"2017-05-05","close":74.8},{"date":"2017-05-08","close":74.15},{"date":"2017-05-09","close":73.94},{"date":"2017-05-10","close":73.44},{"date":"2017-05-11","close":72.35},{"date":"2017-05-12","close":71.32},{"date":"2017-05-15","close":71.46},{"date":"2017-05-16","close":71.81},{"date":"2017-05-17","close":68.04},{"date":"2017-05-18","close":67.24},{"date":"2017-05-19","close":67.99},{"date":"2017-05-22","close":67.62},{"date":"2017-05-23","close":69.12},{"date":"2017-05-24","close":68.74},{"date":"2017-05-25","close":69.83},{"date":"2017-05-26","close":70.3},{"date":"2017-05-30","close":70.61},{"date":"2017-05-31","close":71.0},{"date":"2017-06-01","close":74.03},{"date":"2017-06-02","close":74.58},{"date":"2017-06-05","close":73.35},{"date":"2017-06-06","close":74.2},{"date":"2017-06-07","close":74.61},{"date":"2017-06-08","close":76.81},{"date":"2017-06-09","close":77.52},{"date":"2017-06-12","close":77.02},{"date":"2017-06-13","close":76.21},{"date":"2017-06-14","close":75.44},{"date":"2017-06-15","close":76.95},{"date":"2017-06-16","close":76.41},{"date":"2017-06-19","close":76.75},{"date":"2017-06-20","close":75.13},{"date":"2017-06-21","close":74.72},{"date":"2017-06-22","close":74.01},{"date":"2017-06-23","close":76.18},{"date":"2017-06-26","close":76.28},{"date":"2017-06-27","close":74.45},{"date":"2017-06-28","close":76.42},{"date":"2017-06-29","close":75.4},{"date":"2017-06-30","close":75.43},{"date":"2017-07-03","close":75.81},{"date":"2017-07-05","close":75.62},{"date":"2017-07-06","close":73.64},{"date":"2017-07-07","close":75.92},{"date":"2017-07-10","close":75.04},{"date":"2017-07-11","close":75.18},{"date":"2017-07-12","close":76.3},{"date":"2017-07-13","close":75.17},{"date":"2017-07-14","close":74.88},{"date":"2017-07-17","close":75.82},{"date":"2017-07-18","close":74.87},{"date":"2017-07-19","close":75.37},{"date":"2017-07-20","close":75.11},{"date":"2017-07-21","close":76.02},{"date":"2017-07-24","close":76.49},{"date":"2017-07-25","close":77.35},{"date":"2017-07-26","close":74.43},{"date":"2017-07-27","close":73.7},{"date":"2017-07-28","close":71.91},{"date":"2017-07-31","close":71.94},{"date":"2017-08-01","close":73.19},{"date":"2017-08-02","close":75.53},{"date":"2017-08-03","close":73.64},{"date":"2017-08-04","close":72.53},{"date":"2017-08-07","close":73.07},{"date":"2017-08-08","close":72.81},{"date":"2017-08-09","close":72.11},{"date":"2017-08-10","close":70.51},{"date":"2017-08-11","close":71.45},{"date":"2017-08-14","close":72.31},{"date":"2017-08-15","close":72.3},{"date":"2017-08-16","close":72.56},{"date":"2017-08-17","close":71.33},{"date":"2017-08-18","close":70.95},{"date":"2017-08-21","close":71.3},{"date":"2017-08-22","close":73.17},{"date":"2017-08-23","close":73.25},{"date":"2017-08-24","close":73.37},{"date":"2017-08-25","close":73.72},{"date":"2017-08-28","close":74.43},{"date":"2017-08-29","close":74.92},{"date":"2017-08-30","close":75.48},{"date":"2017-08-31","close":77.07},{"date":"2017-09-01","close":78.12},{"date":"2017-09-05","close":77.43},{"date":"2017-09-06","close":77.57},{"date":"2017-09-07","close":76.69},{"date":"2017-09-08","close":76.45},{"date":"2017-09-11","close":77.53},{"date":"2017-09-12","close":78.93},{"date":"2017-09-13","close":79.02},{"date":"2017-09-14","close":79.08},{"date":"2017-09-15","close":79.36},{"date":"2017-09-18","close":79.37},{"date":"2017-09-19","close":79.43},{"date":"2017-09-20","close":79.28},{"date":"2017-09-21","close":79.1},{"date":"2017-09-22","close":79.66},{"date":"2017-09-25","close":79.37},{"date":"2017-09-26","close":79.77},{"date":"2017-09-27","close":80.96},{"date":"2017-09-28","close":81.15},{"date":"2017-09-29","close":80.53},{"date":"2017-10-02","close":82.75},{"date":"2017-10-03","close":83.58},{"date":"2017-10-04","close":83.61},{"date":"2017-10-05","close":84.07},{"date":"2017-10-06","close":84.81},{"date":"2017-10-09","close":84.65},{"date":"2017-10-10","close":86.1},{"date":"2017-10-11","close":84.44},{"date":"2017-10-12","close":84.29},{"date":"2017-10-13","close":84.63},{"date":"2017-10-16","close":84.71},{"date":"2017-10-17","close":84.47},{"date":"2017-10-18","close":83.68},{"date":"2017-10-19","close":83.45},{"date":"2017-10-20","close":83.69},{"date":"2017-10-23","close":82.34},{"date":"2017-10-24","close":83.56},{"date":"2017-10-25","close":81.96},{"date":"2017-10-26","close":80.91},{"date":"2017-10-27","close":79.99},{"date":"2017-10-30","close":79.43},{"date":"2017-10-31","close":79.91},{"date":"2017-11-01","close":82.66},{"date":"2017-11-02","close":81.93},{"date":"2017-11-03","close":82.03},{"date":"2017-11-06","close":82.26},{"date":"2017-11-07","close":81.75},{"date":"2017-11-08","close":82.54},{"date":"2017-11-09","close":83.32},{"date":"2017-11-10","close":83.49},{"date":"2017-11-13","close":82.23},{"date":"2017-11-14","close":82.53},{"date":"2017-11-15","close":82.46},{"date":"2017-11-16","close":83.37},{"date":"2017-11-17","close":83.62},{"date":"2017-11-20","close":83.62},{"date":"2017-11-21","close":84.52},{"date":"2017-11-22","close":83.56},{"date":"2017-11-24","close":85.27},{"date":"2017-11-27","close":84.75},{"date":"2017-11-28","close":86.29},{"date":"2017-11-29","close":84.68},{"date":"2017-11-30","close":84.69},{"date":"2017-12-01","close":84.1},{"date":"2017-12-04","close":84.74},{"date":"2017-12-05","close":82.57},{"date":"2017-12-06","close":82.29},{"date":"2017-12-07","close":81.83},{"date":"2017-12-08","close":82.3},{"date":"2017-12-11","close":82.38},{"date":"2017-12-12","close":82.26},{"date":"2017-12-13","close":81.86},{"date":"2017-12-14","close":80.71},{"date":"2017-12-15","close":79.22},{"date":"2017-12-18","close":81.07},{"date":"2017-12-19","close":81.39},{"date":"2017-12-20","close":80.56},{"date":"2017-12-21","close":80.72},{"date":"2017-12-22","close":80.25},{"date":"2017-12-26","close":79.72},{"date":"2017-12-27","close":79.6},{"date":"2017-12-28","close":79.73},{"date":"2017-12-29","close":77.17},{"date":"2018-01-02","close":76.9544},{"date":"2018-01-03","close":77.2369},{"date":"2018-01-04","close":79.4871},{"date":"2018-01-05","close":80.6267},{"date":"2018-01-08","close":81.7664},{"date":"2018-01-09","close":80.7242},{"date":"2018-01-10","close":80.0326},{"date":"2018-01-11","close":81.7762},{"date":"2018-01-12","close":83.4419},{"date":"2018-01-16","close":82.0295},{"date":"2018-01-17","close":82.6919},{"date":"2018-01-18","close":82.3996},{"date":"2018-01-19","close":84.7472},{"date":"2018-01-22","close":83.7342},{"date":"2018-01-23","close":83.4224},{"date":"2018-01-24","close":82.4873},{"date":"2018-01-25","close":82.4581},{"date":"2018-01-26","close":83.101},{"date":"2018-01-29","close":83.1692},{"date":"2018-01-30","close":83.7342},{"date":"2018-01-31","close":82.575},{"date":"2018-02-01","close":73.3599},{"date":"2018-02-02","close":72.454},{"date":"2018-02-05","close":68.3822},{"date":"2018-02-06","close":70.9052},{"date":"2018-02-07","close":69.4538},{"date":"2018-02-08","close":65.1482},{"date":"2018-02-09","close":65.9665},{"date":"2018-02-12","close":67.9731},{"date":"2018-02-13","close":67.7685},{"date":"2018-02-14","close":71.9183},{"date":"2018-02-15","close":72.1423},{"date":"2018-02-16","close":71.3143},{"date":"2018-02-20","close":72.3663},{"date":"2018-02-21","close":71.7039},{"date":"2018-02-22","close":70.5058},{"date":"2018-02-23","close":71.4799},{"date":"2018-02-26","close":72.8339},{"date":"2018-02-27","close":72.5319},{"date":"2018-02-28","close":70.8467},{"date":"2018-03-01","close":69.5999},{"date":"2018-03-02","close":71.8306},{"date":"2018-03-05","close":72.2884},{"date":"2018-03-06","close":72.9703},{"date":"2018-03-07","close":73.6814},{"date":"2018-03-08","close":73.8762},{"date":"2018-03-09","close":75.727},{"date":"2018-03-12","close":76.029},{"date":"2018-03-13","close":75.2594},{"date":"2018-03-14","close":74.7331},{"date":"2018-03-15","close":74.9865},{"date":"2018-03-16","close":75.2204},{"date":"2018-03-19","close":74.4114},{"date":"2018-03-20","close":72.9688},{"date":"2018-03-21","close":72.5692},{"date":"2018-03-22","close":68.2218},{"date":"2018-03-23","close":62.9193},{"date":"2018-03-26","close":67.8222},{"date":"2018-03-27","close":67.0911},{"date":"2018-03-28","close":66.2431},{"date":"2018-03-29","close":67.1983},{"date":"2018-04-02","close":64.2644},{"date":"2018-04-03","close":64.3424},{"date":"2018-04-04","close":65.1417},{"date":"2018-04-05","close":65.8045},{"date":"2018-04-06","close":63.7868},{"date":"2018-04-09","close":63.8745},{"date":"2018-04-10","close":65.551},{"date":"2018-04-11","close":65.9312},{"date":"2018-04-12","close":65.7752},{"date":"2018-04-13","close":65.1807},{"date":"2018-04-16","close":66.2139},{"date":"2018-04-17","close":66.5161},{"date":"2018-04-18","close":68.1634},{"date":"2018-04-19","close":67.8514},{"date":"2018-04-20","close":66.8475},{"date":"2018-04-23","close":66.0969},{"date":"2018-04-24","close":65.4731},{"date":"2018-04-25","close":65.5316},{"date":"2018-04-26","close":64.6055},{"date":"2018-04-27","close":62.2467},{"date":"2018-04-30","close":60.0438},{"date":"2018-05-01","close":59.8489},{"date":"2018-05-02","close":60.4727},{"date":"2018-05-03","close":56.408},{"date":"2018-05-04","close":57.5485},{"date":"2018-05-07","close":57.6557},{"date":"2018-05-08","close":57.4412},{"date":"2018-05-09","close":56.8369},{"date":"2018-05-10","close":54.5268},{"date":"2018-05-11","close":54.4098},{"date":"2018-05-14","close":53.1232},{"date":"2018-05-15","close":54.4391},{"date":"2018-05-16","close":55.4528},{"date":"2018-05-17","close":55.7744},{"date":"2018-05-18","close":55.9402},{"date":"2018-05-21","close":56.6712},{"date":"2018-05-22","close":56.0766},{"date":"2018-05-23","close":55.6965},{"date":"2018-05-24","close":55.6965},{"date":"2018-05-25","close":54.0784},{"date":"2018-05-29","close":53.669},{"date":"2018-05-30","close":55.0531},{"date":"2018-05-31","close":53.864},{"date":"2018-06-01","close":53.4546},{"date":"2018-06-04","close":53.4156},{"date":"2018-06-05","close":54.1954},{"date":"2018-06-06","close":55.8622},{"date":"2018-06-07","close":56.3788},{"date":"2018-06-08","close":57.0611},{"date":"2018-06-11","close":57.373},{"date":"2018-06-12","close":58.6304},{"date":"2018-06-13","close":58.9521},{"date":"2018-06-14","close":59.5564},{"date":"2018-06-15","close":60.4922},{"date":"2018-06-18","close":60.6871},{"date":"2018-06-19","close":60.6481},{"date":"2018-06-20","close":61.1066},{"date":"2018-06-21","close":60.3262},{"date":"2018-06-22","close":60.4237},{"date":"2018-06-25","close":57.5557},{"date":"2018-06-26","close":58.9117},{"date":"2018-06-27","close":58.6385},{"date":"2018-06-28","close":59.4677},{"date":"2018-06-29","close":59.6238},{"date":"2018-07-02","close":59.7897},{"date":"2018-07-03","close":59.6433},{"date":"2018-07-05","close":60.8432},{"date":"2018-07-06","close":61.409},{"date":"2018-07-09","close":63.1357},{"date":"2018-07-10","close":63.321},{"date":"2018-07-11","close":63.0576},{"date":"2018-07-12","close":63.9454},{"date":"2018-07-13","close":63.9941},{"date":"2018-07-16","close":62.6382},{"date":"2018-07-17","close":62.2089},{"date":"2018-07-18","close":62.6674},{"date":"2018-07-19","close":62.7455},{"date":"2018-07-20","close":61.3993},{"date":"2018-07-23","close":61.0871},{"date":"2018-07-24","close":60.9017},{"date":"2018-07-25","close":61.4188},{"date":"2018-07-26","close":63.2235},{"date":"2018-07-27","close":62.4333},{"date":"2018-07-30","close":62.248},{"date":"2018-07-31","close":63.1649},{"date":"2018-08-01","close":71.4569},{"date":"2018-08-02","close":68.7937},{"date":"2018-08-03","close":67.7694},{"date":"2018-08-06","close":67.7011},{"date":"2018-08-07","close":69.2912},{"date":"2018-08-08","close":70.4814},{"date":"2018-08-09","close":70.2375},{"date":"2018-08-10","close":68.7645},{"date":"2018-08-13","close":68.1108},{"date":"2018-08-14","close":68.7937},{"date":"2018-08-15","close":67.906},{"date":"2018-08-16","close":67.7304},{"date":"2018-08-17","close":67.7304},{"date":"2018-08-20","close":67.3402},{"date":"2018-08-21","close":69.3497},{"date":"2018-08-22","close":70.374},{"date":"2018-08-23","close":70.0131},{"date":"2018-08-24","close":71.691},{"date":"2018-08-27","close":71.8373},{"date":"2018-08-28","close":71.2227},{"date":"2018-08-29","close":71.3886},{"date":"2018-08-30","close":70.0814},{"date":"2018-08-31","close":70.9399},{"date":"2018-09-04","close":69.5936},{"date":"2018-09-05","close":69.3497},{"date":"2018-09-06","close":68.6474},{"date":"2018-09-07","close":68.6181},{"date":"2018-09-10","close":68.1986},{"date":"2018-09-11","close":67.5743},{"date":"2018-09-12","close":68.0621},{"date":"2018-09-13","close":69.9741},{"date":"2018-09-14","close":71.2715},{"date":"2018-09-17","close":70.6272},{"date":"2018-09-18","close":70.5882},{"date":"2018-09-19","close":69.5046},{"date":"2018-09-20","close":70.1391},{"date":"2018-09-21","close":70.9006},{"date":"2018-09-24","close":69.8365},{"date":"2018-09-25","close":69.9439},{"date":"2018-09-26","close":67.8939},{"date":"2018-09-27","close":67.9134},{"date":"2018-09-28","close":69.7096},{"date":"2018-10-01","close":69.2704},{"date":"2018-10-02","close":69.163},{"date":"2018-10-03","close":70.3441},{"date":"2018-10-04","close":68.0013},{"date":"2018-10-05","close":65.4827},{"date":"2018-10-08","close":65.2094},{"date":"2018-10-09","close":63.7158},{"date":"2018-10-10","close":62.0661},{"date":"2018-10-11","close":60.4944},{"date":"2018-10-12","close":59.4401},{"date":"2018-10-15","close":60.6213},{"date":"2018-10-16","close":63.0423},{"date":"2018-10-17","close":62.7103},{"date":"2018-10-18","close":61.2461},{"date":"2018-10-19","close":60.9727},{"date":"2018-10-22","close":60.6604},{"date":"2018-10-23","close":59.5182},{"date":"2018-10-24","close":55.5842},{"date":"2018-10-25","close":56.5604},{"date":"2018-10-26","close":55.3597},{"date":"2018-10-29","close":55.0668},{"date":"2018-10-30","close":55.4475},{"date":"2018-10-31","close":52.763},{"date":"2018-11-01","close":51.0547},{"date":"2018-11-02","close":53.6318},{"date":"2018-11-05","close":53.8075},{"date":"2018-11-06","close":53.993},{"date":"2018-11-07","close":55.1839},{"date":"2018-11-08","close":54.4908},{"date":"2018-11-09","close":53.173},{"date":"2018-11-12","close":51.5916},{"date":"2018-11-13","close":53.1144},{"date":"2018-11-14","close":51.9332},{"date":"2018-11-15","close":53.5537},{"date":"2018-11-16","close":54.9106},{"date":"2018-11-19","close":53.6318},{"date":"2018-11-20","close":51.6404},{"date":"2018-11-21","close":51.2987},{"date":"2018-11-23","close":52.0211},{"date":"2018-11-26","close":52.3237},{"date":"2018-11-27","close":51.3768},{"date":"2018-11-28","close":52.1089},{"date":"2018-11-29","close":53.5439},{"date":"2018-11-30","close":54.4518},{"date":"2018-12-03","close":54.5494},{"date":"2018-12-04","close":49.2487},{"date":"2018-12-06","close":47.7942},{"date":"2018-12-07","close":46.1542},{"date":"2018-12-10","close":45.4513},{"date":"2018-12-11","close":44.2994},{"date":"2018-12-12","close":44.6606},{"date":"2018-12-13","close":43.3818},{"date":"2018-12-14","close":41.955},{"date":"2018-12-17","close":41.6422},{"date":"2018-12-18","close":41.7497},{"date":"2018-12-19","close":42.1797},{"date":"2018-12-20","close":40.88},{"date":"2018-12-21","close":39.1599},{"date":"2018-12-24","close":37.8015},{"date":"2018-12-26","close":39.7561},{"date":"2018-12-27","close":39.7268},{"date":"2018-12-28","close":40.2056},{"date":"2018-12-31","close":40.8213},{"date":"2019-01-02","close":41.0266},{"date":"2019-01-03","close":40.5086},{"date":"2019-01-04","close":43.1864},{"date":"2019-01-07","close":45.395},{"date":"2019-01-08","close":46.4407},{"date":"2019-01-09","close":47.5842},{"date":"2019-01-10","close":48.6592},{"date":"2019-01-11","close":49.1869},{"date":"2019-01-14","close":49.1283},{"date":"2019-01-15","close":49.8026},{"date":"2019-01-16","close":50.7994},{"date":"2019-01-17","close":51.2979},{"date":"2019-01-18","close":51.6692},{"date":"2019-01-22","close":49.7635},{"date":"2019-01-23","close":48.2585},{"date":"2019-01-24","close":50.731},{"date":"2019-01-25","close":52.2067},{"date":"2019-01-28","close":51.9135},{"date":"2019-01-29","close":51.4053},{"date":"2019-01-30","close":51.2783},{"date":"2019-01-31","close":52.3924},{"date":"2019-02-01","close":52.4804},{"date":"2019-02-04","close":53.3306},{"date":"2019-02-05","close":54.0342},{"date":"2019-02-06","close":54.6793},{"date":"2019-02-07","close":53.6335},{"date":"2019-02-08","close":52.9592},{"date":"2019-02-11","close":54.0831},{"date":"2019-02-12","close":55.4806},{"date":"2019-02-13","close":54.562},{"date":"2019-02-14","close":54.6695},{"date":"2019-02-15","close":55.3536},{"date":"2019-02-19","close":55.295},{"date":"2019-02-20","close":62.3217},{"date":"2019-02-21","close":58.9696},{"date":"2019-02-22","close":58.8621},{"date":"2019-02-25","close":60.4941},{"date":"2019-02-26","close":59.8882},{"date":"2019-02-27","close":60.3769},{"date":"2019-02-28","close":60.3866},{"date":"2019-03-01","close":60.8362},{"date":"2019-03-04","close":60.5919},{"date":"2019-03-05","close":60.1814},{"date":"2019-03-06","close":57.6991},{"date":"2019-03-07","close":56.8293},{"date":"2019-03-08","close":56.2527},{"date":"2019-03-11","close":56.6729},{"date":"2019-03-12","close":56.7023},{"date":"2019-03-13","close":56.9077},{"date":"2019-03-14","close":56.536},{"date":"2019-03-15","close":56.9272},{"date":"2019-03-18","close":55.9491},{"date":"2019-03-19","close":56.0371},{"date":"2019-03-20","close":55.0003},{"date":"2019-03-21","close":56.4382},{"date":"2019-03-22","close":52.4669},{"date":"2019-03-25","close":52.555},{"date":"2019-03-26","close":52.4963},{"date":"2019-03-27","close":51.4595},{"date":"2019-03-28","close":51.4203},{"date":"2019-03-29","close":52.5256},{"date":"2019-04-01","close":53.5038},{"date":"2019-04-02","close":53.895},{"date":"2019-04-03","close":54.6971},{"date":"2019-04-04","close":55.5578},{"date":"2019-04-05","close":56.3306},{"date":"2019-04-08","close":56.9077},{"date":"2019-04-09","close":55.8122},{"date":"2019-04-10","close":57.1424},{"date":"2019-04-11","close":57.7195},{"date":"2019-04-12","close":58.1792},{"date":"2019-04-15","close":57.6217},{"date":"2019-04-16","close":57.6119},{"date":"2019-04-17","close":57.0837},{"date":"2019-04-18","close":57.6315},{"date":"2019-04-22","close":56.223},{"date":"2019-04-23","close":57.3185},{"date":"2019-04-24","close":57.3478},{"date":"2019-04-25","close":53.6211},{"date":"2019-04-26","close":53.7972},{"date":"2019-04-29","close":54.746},{"date":"2019-04-30","close":54.3352},{"date":"2019-05-01","close":56.9957},{"date":"2019-05-02","close":59.0987},{"date":"2019-05-03","close":60.1453},{"date":"2019-05-06","close":60.6832},{"date":"2019-05-07","close":59.6562},{"date":"2019-05-08","close":59.578},{"date":"2019-05-09","close":59.4899},{"date":"2019-05-10","close":59.6953},{"date":"2019-05-13","close":55.1177},{"date":"2019-05-14","close":55.8024},{"date":"2019-05-15","close":55.9686},{"date":"2019-05-16","close":56.4968},{"date":"2019-05-17","close":53.8363},{"date":"2019-05-20","close":53.7679},{"date":"2019-05-21","close":55.6557},{"date":"2019-05-22","close":54.2863},{"date":"2019-05-23","close":52.3496},{"date":"2019-05-24","close":52.7213},{"date":"2019-05-28","close":51.8898},{"date":"2019-05-29","close":51.4692},{"date":"2019-05-30","close":51.4888},{"date":"2019-05-31","close":50.0803},{"date":"2019-06-03","close":51.7138},{"date":"2019-06-04","close":54.6286},{"date":"2019-06-05","close":54.1885},{"date":"2019-06-06","close":53.8755},{"date":"2019-06-07","close":54.7362},{"date":"2019-06-10","close":55.9197},{"date":"2019-06-11","close":56.9859},{"date":"2019-06-12","close":56.3795},{"date":"2019-06-13","close":57.9445},{"date":"2019-06-14","close":57.162},{"date":"2019-06-17","close":56.8587},{"date":"2019-06-18","close":58.3272},{"date":"2019-06-19","close":58.3762},{"date":"2019-06-20","close":58.7286},{"date":"2019-06-21","close":57.8279},{"date":"2019-06-24","close":57.3189},{"date":"2019-06-25","close":58.2587},{"date":"2019-06-26","close":58.8265},{"date":"2019-06-27","close":56.9175},{"date":"2019-06-28","close":58.3174},{"date":"2019-07-01","close":57.7594},{"date":"2019-07-02","close":54.1666},{"date":"2019-07-03","close":54.3917},{"date":"2019-07-05","close":55.1847},{"date":"2019-07-08","close":52.3653},{"date":"2019-07-09","close":52.5806},{"date":"2019-07-10","close":53.0799},{"date":"2019-07-11","close":52.2184},{"date":"2019-07-12","close":53.6281},{"date":"2019-07-15","close":53.3345},{"date":"2019-07-16","close":53.4128},{"date":"2019-07-17","close":52.659},{"date":"2019-07-18","close":53.1778},{"date":"2019-07-19","close":52.7666},{"date":"2019-07-22","close":53.2659},{"date":"2019-07-23","close":53.6477},{"date":"2019-07-24","close":55.2532},{"date":"2019-07-25","close":54.9497},{"date":"2019-07-26","close":55.4294},{"date":"2019-07-29","close":54.8029},{"date":"2019-07-30","close":55.0966},{"date":"2019-07-31","close":44.5041},{"date":"2019-08-01","close":44.8468},{"date":"2019-08-02","close":44.2104},{"date":"2019-08-05","close":44.0538},{"date":"2019-08-06","close":44.1223},{"date":"2019-08-07","close":43.9853},{"date":"2019-08-08","close":45.2775},{"date":"2019-08-09","close":44.2594},{"date":"2019-08-12","close":43.1825},{"date":"2019-08-13","close":43.9167},{"date":"2019-08-14","close":41.9294},{"date":"2019-08-15","close":41.0385},{"date":"2019-08-16","close":42.5755},{"date":"2019-08-19","close":43.2314},{"date":"2019-08-20","close":42.742},{"date":"2019-08-21","close":43.7209},{"date":"2019-08-22","close":44.3671},{"date":"2019-08-23","close":43.065},{"date":"2019-08-26","close":43.2021},{"date":"2019-08-27","close":42.2035},{"date":"2019-08-28","close":43.114},{"date":"2019-08-29","close":44.7978},{"date":"2019-08-30","close":44.651},{"date":"2019-09-03","close":44.0538},{"date":"2019-09-04","close":45.3362},{"date":"2019-09-05","close":47.0201},{"date":"2019-09-06","close":47.3431},{"date":"2019-09-09","close":48.0284},{"date":"2019-09-10","close":50.6423},{"date":"2019-09-11","close":51.9541},{"date":"2019-09-12","close":52.4436},{"date":"2019-09-13","close":52.424},{"date":"2019-09-16","close":53.0505},{"date":"2019-09-17","close":52.5121},{"date":"2019-09-18","close":51.9634},{"date":"2019-09-19","close":51.6792},{"date":"2019-09-20","close":49.8566},{"date":"2019-09-23","close":49.9742},{"date":"2019-09-24","close":50.2192},{"date":"2019-09-25","close":52.1594},{"date":"2019-09-26","close":52.2475},{"date":"2019-09-27","close":51.9046},{"date":"2019-09-30","close":52.2671},{"date":"2019-10-01","close":51.591},{"date":"2019-10-02","close":50.9051},{"date":"2019-10-03","close":51.2971},{"date":"2019-10-04","close":51.0423},{"date":"2019-10-07","close":51.1109},{"date":"2019-10-08","close":48.3084},{"date":"2019-10-09","close":48.6808},{"date":"2019-10-10","close":48.5534},{"date":"2019-10-11","close":50.5425},{"date":"2019-10-14","close":50.6111},{"date":"2019-10-15","close":51.4636},{"date":"2019-10-16","close":51.836},{"date":"2019-10-17","close":52.0418},{"date":"2019-10-18","close":52.3161},{"date":"2019-10-21","close":52.8845},{"date":"2019-10-22","close":54.0995},{"date":"2019-10-23","close":54.4817},{"date":"2019-10-24","close":53.6292},{"date":"2019-10-25","close":53.8154},{"date":"2019-10-28","close":55.197},{"date":"2019-10-29","close":54.2955},{"date":"2019-10-30","close":50.1016},{"date":"2019-10-31","close":50.2486},{"date":"2019-11-01","close":51.836},{"date":"2019-11-04","close":53.051},{"date":"2019-11-05","close":52.8943},{"date":"2019-11-06","close":50.9835},{"date":"2019-11-07","close":51.5812},{"date":"2019-11-08","close":51.8164},{"date":"2019-11-11","close":51.395},{"date":"2019-11-12","close":51.2873},{"date":"2019-11-13","close":50.7973},{"date":"2019-11-14","close":50.9835},{"date":"2019-11-15","close":52.1888},{"date":"2019-11-18","close":51.5224},{"date":"2019-11-19","close":52.2867},{"date":"2019-11-20","close":51.738},{"date":"2019-11-21","close":51.4244},{"date":"2019-11-22","close":51.836},{"date":"2019-11-25","close":53.6194},{"date":"2019-11-26","close":53.5214},{"date":"2019-11-27","close":54.3249},{"date":"2019-11-29","close":52.6591},{"date":"2019-12-02","close":52.3945},{"date":"2019-12-03","close":50.1996},{"date":"2019-12-04","close":51.9242},{"date":"2019-12-05","close":51.9438},{"date":"2019-12-06","close":52.3749},{"date":"2019-12-09","close":52.0418},{"date":"2019-12-10","close":51.8262},{"date":"2019-12-11","close":52.9237},{"date":"2019-12-12","close":54.1681},{"date":"2019-12-13","close":53.3842},{"date":"2019-12-16","close":53.5018},{"date":"2019-12-17","close":54.4327},{"date":"2019-12-18","close":54.7073},{"date":"2019-12-19","close":54.6877},{"date":"2019-12-20","close":54.2856},{"date":"2019-12-23","close":54.4033},{"date":"2019-12-24","close":53.7756},{"date":"2019-12-26","close":54.4719},{"date":"2019-12-27","close":54.4523},{"date":"2019-12-30","close":53.8737},{"date":"2019-12-31","close":53.9423},{"date":"2020-01-02","close":54.1777},{"date":"2020-01-03","close":52.6967},{"date":"2020-01-06","close":52.2652},{"date":"2020-01-07","close":52.4123},{"date":"2020-01-08","close":52.8537},{"date":"2020-01-09","close":53.4617},{"date":"2020-01-10","close":53.0596},{"date":"2020-01-13","close":54.0698},{"date":"2020-01-14","close":53.8344},{"date":"2020-01-15","close":53.7167},{"date":"2020-01-16","close":54.5798},{"date":"2020-01-17","close":54.266},{"date":"2020-01-21","close":53.3833},{"date":"2020-01-22","close":52.1867},{"date":"2020-01-23","close":49.264},{"date":"2020-01-24","close":49.4112},{"date":"2020-01-27","close":49.215},{"date":"2020-01-28","close":49.0287},{"date":"2020-01-29","close":48.8913},{"date":"2020-01-30","close":49.1856},{"date":"2020-01-31","close":48.3225},{"date":"2020-02-03","close":48.9404},{"date":"2020-02-04","close":51.7356},{"date":"2020-02-05","close":52.8046},{"date":"2020-02-06","close":51.9808},{"date":"2020-02-07","close":50.5587},{"date":"2020-02-10","close":49.7937},{"date":"2020-02-11","close":50.1565},{"date":"2020-02-12","close":50.5292},{"date":"2020-02-13","close":50.5979},{"date":"2020-02-14","close":49.47},{"date":"2020-02-18","close":47.636},{"date":"2020-02-19","close":48.0577},{"date":"2020-02-20","close":48.0969},{"date":"2020-02-21","close":47.1063},{"date":"2020-02-24","close":44.3504},{"date":"2020-02-25","close":41.5944},{"date":"2020-02-26","close":40.751},{"date":"2020-02-27","close":39.2798},{"date":"2020-02-28","close":39.1621},{"date":"2020-03-02","close":40.5548},{"date":"2020-03-03","close":40.849},{"date":"2020-03-04","close":42.4673},{"date":"2020-03-05","close":40.6235},{"date":"2020-03-06","close":42.1731},{"date":"2020-03-09","close":39.9664},{"date":"2020-03-10","close":39.1621},{"date":"2020-03-11","close":37.0437},{"date":"2020-03-12","close":33.793},{"date":"2020-03-13","close":36.9356},{"date":"2020-03-16","close":34.7358},{"date":"2020-03-17","close":35.4723},{"date":"2020-03-18","close":27.439},{"date":"2020-03-19","close":29.8156},{"date":"2020-03-20","close":29.3344},{"date":"2020-03-23","close":30.7093},{"date":"2020-03-24","close":33.96},{"date":"2020-03-25","close":35.05},{"date":"2020-03-26","close":38.0748},{"date":"2020-03-27","close":34.5296},{"date":"2020-03-30","close":35.9143},{"date":"2020-03-31","close":35.4331},{"date":"2020-04-01","close":33.3413},{"date":"2020-04-02","close":34.2055},{"date":"2020-04-03","close":31.6325},{"date":"2020-04-06","close":34.5001},{"date":"2020-04-07","close":34.7162},{"date":"2020-04-08","close":35.2857},{"date":"2020-04-09","close":36.6607},{"date":"2020-04-13","close":31.5342},{"date":"2020-04-14","close":34.176},{"date":"2020-04-15","close":31.6521},{"date":"2020-04-16","close":30.9745},{"date":"2020-04-17","close":32.4083},{"date":"2020-04-20","close":31.0334},{"date":"2020-04-21","close":28.971},{"date":"2020-04-22","close":29.904},{"date":"2020-04-23","close":30.5424},{"date":"2020-04-24","close":31.053},{"date":"2020-04-27","close":32.369},{"date":"2020-04-28","close":35.0009},{"date":"2020-04-29","close":33.0172},{"date":"2020-04-30","close":33.577},{"date":"2020-05-01","close":32.536},{"date":"2020-05-04","close":31.053},{"date":"2020-05-05","close":31.5637},{"date":"2020-05-06","close":31.0236},{"date":"2020-05-07","close":31.0432},{"date":"2020-05-08","close":34.1171},{"date":"2020-05-11","close":32.1235},{"date":"2020-05-12","close":31.0432},{"date":"2020-05-13","close":27.9693},{"date":"2020-05-14","close":27.7827},{"date":"2020-05-15","close":27.3801},{"date":"2020-05-18","close":30.3263},{"date":"2020-05-19","close":29.9924},{"date":"2020-05-20","close":30.9646},{"date":"2020-05-21","close":29.8844},{"date":"2020-05-22","close":30.4638},{"date":"2020-05-26","close":32.2708},{"date":"2020-05-27","close":34.6179},{"date":"2020-05-28","close":33.8126},{"date":"2020-05-29","close":33.4296},{"date":"2020-06-01","close":33.9501},{"date":"2020-06-02","close":34.3331},{"date":"2020-06-03","close":35.9339},{"date":"2020-06-04","close":36.3955},{"date":"2020-06-05","close":38.3105},{"date":"2020-06-08","close":40.0193},{"date":"2020-06-09","close":38.1632},{"date":"2020-06-10","close":36.7588},{"date":"2020-06-11","close":32.0155},{"date":"2020-06-12","close":33.2823},{"date":"2020-06-15","close":33.9698},{"date":"2020-06-16","close":34.6474},{"date":"2020-06-17","close":33.9786},{"date":"2020-06-18","close":33.0149},{"date":"2020-06-19","close":32.7985},{"date":"2020-06-22","close":33.1427},{"date":"2020-06-23","close":33.6246},{"date":"2020-06-24","close":30.6939},{"date":"2020-06-25","close":31.0184},{"date":"2020-06-26","close":29.3859},{"date":"2020-06-29","close":31.402},{"date":"2020-06-30","close":32.0117},{"date":"2020-07-01","close":30.8512},{"date":"2020-07-02","close":31.4905},{"date":"2020-07-06","close":32.1396},{"date":"2020-07-07","close":30.3202},{"date":"2020-07-08","close":30.507},{"date":"2020-07-09","close":29.7989},{"date":"2020-07-10","close":30.8611},{"date":"2020-07-13","close":31.3331},{"date":"2020-07-14","close":31.9232},{"date":"2020-07-15","close":32.5231},{"date":"2020-07-16","close":32.6903},{"date":"2020-07-17","close":33.2902},{"date":"2020-07-20","close":32.5133},{"date":"2020-07-21","close":33.0345},{"date":"2020-07-22","close":32.71},{"date":"2020-07-23","close":33.0345},{"date":"2020-07-24","close":31.9527},{"date":"2020-07-27","close":32.6018},{"date":"2020-07-28","close":31.5003},{"date":"2020-07-29","close":33.1919},{"date":"2020-07-30","close":31.933},{"date":"2020-07-31","close":31.0774},{"date":"2020-08-03","close":31.9724},{"date":"2020-08-04","close":32.1887},{"date":"2020-08-05","close":32.6805},{"date":"2020-08-06","close":32.6805},{"date":"2020-08-07","close":33.7918},{"date":"2020-08-10","close":34.6376},{"date":"2020-08-11","close":35.7981},{"date":"2020-08-12","close":35.9062},{"date":"2020-08-13","close":35.4047},{"date":"2020-08-14","close":35.3752},{"date":"2020-08-17","close":35.326},{"date":"2020-08-18","close":34.5294},{"date":"2020-08-19","close":34.3917},{"date":"2020-08-20","close":33.5656},{"date":"2020-08-21","close":33.1919},{"date":"2020-08-24","close":34.4114},{"date":"2020-08-25","close":34.4999},{"date":"2020-08-26","close":33.4968},{"date":"2020-08-27","close":33.3886},{"date":"2020-08-28","close":33.782},{"date":"2020-08-31","close":33.123},{"date":"2020-09-01","close":33.3984},{"date":"2020-09-02","close":34.5786},{"date":"2020-09-03","close":33.5558},{"date":"2020-09-04","close":33.3886},{"date":"2020-09-08","close":31.7954},{"date":"2020-09-09","close":31.4905},{"date":"2020-09-10","close":30.8217},{"date":"2020-09-11","close":30.8807},{"date":"2020-09-14","close":31.8642},{"date":"2020-09-15","close":31.7363},{"date":"2020-09-16","close":31.874},{"date":"2020-09-17","close":32.0907},{"date":"2020-09-18","close":31.3126},{"date":"2020-09-21","close":29.579},{"date":"2020-09-22","close":29.9632},{"date":"2020-09-23","close":29.4116},{"date":"2020-09-24","close":29.3525},{"date":"2020-09-25","close":29.973},{"date":"2020-09-28","close":30.83},{"date":"2020-09-29","close":30.7019},{"date":"2020-09-30","close":30.6527},{"date":"2020-10-01","close":30.7709},{"date":"2020-10-02","close":30.9383},{"date":"2020-10-05","close":31.7755},{"date":"2020-10-06","close":32.3961},{"date":"2020-10-07","close":33.1053},{"date":"2020-10-08","close":33.6076},{"date":"2020-10-09","close":33.5485},{"date":"2020-10-12","close":33.9326},{"date":"2020-10-13","close":32.7408},{"date":"2020-10-14","close":32.5832},{"date":"2020-10-15","close":33.4894},{"date":"2020-10-16","close":33.3712},{"date":"2020-10-19","close":33.125},{"date":"2020-10-20","close":32.9772},{"date":"2020-10-21","close":33.056},{"date":"2020-10-22","close":34.0213},{"date":"2020-10-23","close":34.1198},{"date":"2020-10-26","close":33.4303},{"date":"2020-10-27","close":32.6029},{"date":"2020-10-28","close":31.1353},{"date":"2020-10-29","close":30.9186},{"date":"2020-10-30","close":30.4163},{"date":"2020-11-02","close":31.3126},{"date":"2020-11-03","close":31.8346},{"date":"2020-11-04","close":30.6822},{"date":"2020-11-05","close":32.465},{"date":"2020-11-06","close":32.1991},{"date":"2020-11-09","close":34.2872},{"date":"2020-11-10","close":34.3168},{"date":"2020-11-11","close":33.6273},{"date":"2020-11-12","close":33.5584},{"date":"2020-11-13","close":35.0949},{"date":"2020-11-16","close":36.6709},{"date":"2020-11-17","close":36.4542},{"date":"2020-11-18","close":36.3951},{"date":"2020-11-19","close":36.4444},{"date":"2020-11-20","close":36.5626},{"date":"2020-11-23","close":37.8332},{"date":"2020-11-24","close":39.8228},{"date":"2020-11-25","close":39.094},{"date":"2020-11-27","close":39.2122},{"date":"2020-11-30","close":37.9021},{"date":"2020-12-01","close":38.5719},{"date":"2020-12-02","close":39.6062},{"date":"2020-12-03","close":40.3646},{"date":"2020-12-04","close":41.98},{"date":"2020-12-07","close":42.3739},{"date":"2020-12-08","close":43.5855},{"date":"2020-12-09","close":43.6643},{"date":"2020-12-10","close":42.1573},{"date":"2020-12-11","close":41.6549},{"date":"2020-12-14","close":41.4284},{"date":"2020-12-15","close":41.3397},{"date":"2020-12-16","close":40.2464},{"date":"2020-12-17","close":40.2069},{"date":"2020-12-18","close":40.9564},{"date":"2020-12-21","close":40.4732},{"date":"2020-12-22","close":40.2168},{"date":"2020-12-23","close":40.8282},{"date":"2020-12-24","close":40.9959},{"date":"2020-12-28","close":41.42},{"date":"2020-12-29","close":41.0748},{"date":"2020-12-30","close":41.1044},{"date":"2020-12-31","close":41.3213},{"date":"2021-01-04","close":40.0393},{"date":"2021-01-05","close":40.4831},{"date":"2021-01-06","close":42.9091},{"date":"2021-01-07","close":43.8065},{"date":"2021-01-08","close":43.1359},{"date":"2021-01-11","close":42.9387},{"date":"2021-01-12","close":43.4219},{"date":"2021-01-13","close":42.1892},{"date":"2021-01-14","close":42.7612},{"date":"2021-01-15","close":41.6764},{"date":"2021-01-19","close":44.3292},{"date":"2021-01-20","close":47.1004},{"date":"2021-01-21","close":46.6862},{"date":"2021-01-22","close":45.9466},{"date":"2021-01-25","close":47.5343},{"date":"2021-01-26","close":47.1892},{"date":"2021-01-27","close":47.1892},{"date":"2021-01-28","close":45.6902},{"date":"2021-01-29","close":46.5876},{"date":"2021-02-01","close":47.2286},{"date":"2021-02-02","close":48.846},{"date":"2021-02-03","close":49.3292},{"date":"2021-02-04","close":49.6448},{"date":"2021-02-05","close":51.2523},{"date":"2021-02-08","close":53.1753},{"date":"2021-02-09","close":52.485},{"date":"2021-02-10","close":47.4258},{"date":"2021-02-11","close":45.3154},{"date":"2021-02-12","close":44.7138},{"date":"2021-02-16","close":44.487},{"date":"2021-02-17","close":44.7138},{"date":"2021-02-18","close":44.063},{"date":"2021-02-19","close":44.3588},{"date":"2021-02-22","close":43.8854},{"date":"2021-02-23","close":43.3332},{"date":"2021-02-24","close":44.9209},{"date":"2021-02-25","close":43.9742},{"date":"2021-02-26","close":43.5994},{"date":"2021-03-01","close":45.9466},{"date":"2021-03-02","close":44.9604},{"date":"2021-03-03","close":44.1714},{"date":"2021-03-04","close":43.4614},{"date":"2021-03-05","close":43.8953},{"date":"2021-03-08","close":44.2799},{"date":"2021-03-09","close":44.1911},{"date":"2021-03-10","close":44.6054},{"date":"2021-03-11","close":45.0397},{"date":"2021-03-12","close":44.8028},{"date":"2021-03-15","close":44.6843},{"date":"2021-03-16","close":43.934},{"date":"2021-03-17","close":44.1907},{"date":"2021-03-18","close":45.3754},{"date":"2021-03-19","close":45.5136},{"date":"2021-03-22","close":44.2302},{"date":"2021-03-23","close":41.14},{"date":"2021-03-24","close":40.7648},{"date":"2021-03-25","close":41.5349},{"date":"2021-03-26","close":43.2824},{"date":"2021-03-29","close":41.3769},{"date":"2021-03-30","close":42.2161},{"date":"2021-03-31","close":43.8057},{"date":"2021-04-01","close":44.092},{"date":"2021-04-05","close":46.106},{"date":"2021-04-06","close":44.7041},{"date":"2021-04-07","close":43.8155},{"date":"2021-04-08","close":43.4798},{"date":"2021-04-09","close":44.8127},{"date":"2021-04-12","close":43.8846},{"date":"2021-04-13","close":43.2133},{"date":"2021-04-14","close":43.3614},{"date":"2021-04-15","close":43.6279},{"date":"2021-04-16","close":43.1639},{"date":"2021-04-19","close":42.4136},{"date":"2021-04-20","close":41.4362},{"date":"2021-04-21","close":42.9072},{"date":"2021-04-22","close":42.1569},{"date":"2021-04-23","close":43.312},{"date":"2021-04-26","close":43.7859},{"date":"2021-04-27","close":44.092},{"date":"2021-04-28","close":43.8353},{"date":"2021-04-29","close":44.092},{"date":"2021-04-30","close":42.7295},{"date":"2021-05-03","close":43.1047},{"date":"2021-05-04","close":42.5321},{"date":"2021-05-05","close":47.6067},{"date":"2021-05-06","close":50.0156},{"date":"2021-05-07","close":53.2934},{"date":"2021-05-10","close":51.2991},{"date":"2021-05-11","close":50.845},{"date":"2021-05-12","close":48.9099},{"date":"2021-05-13","close":50.845},{"date":"2021-05-14","close":51.7138},{"date":"2021-05-17","close":52.1482},{"date":"2021-05-18","close":51.1313},{"date":"2021-05-19","close":50.8845},{"date":"2021-05-20","close":50.7265},{"date":"2021-05-21","close":50.9536},{"date":"2021-05-24","close":51.1214},{"date":"2021-05-25","close":50.0551},{"date":"2021-05-26","close":50.7758},{"date":"2021-05-27","close":49.4035},{"date":"2021-05-28","close":49.9564},{"date":"2021-06-01","close":51.0819},{"date":"2021-06-02","close":50.9338},{"date":"2021-06-03","close":51.8125},{"date":"2021-06-04","close":53.1157},{"date":"2021-06-07","close":53.1749},{"date":"2021-06-08","close":54.024},{"date":"2021-06-09","close":53.1058},{"date":"2021-06-10","close":52.7899},{"date":"2021-06-11","close":53.2539},{"date":"2021-06-14","close":52.1877},{"date":"2021-06-15","close":52.0297},{"date":"2021-06-16","close":51.3676},{"date":"2021-06-17","close":49.905},{"date":"2021-06-18","close":48.6599},{"date":"2021-06-21","close":49.5888},{"date":"2021-06-22","close":49.4505},{"date":"2021-06-23","close":49.8457},{"date":"2021-06-24","close":51.2984},{"date":"2021-06-25","close":50.5078},{"date":"2021-06-28","close":50.0829},{"date":"2021-06-29","close":50.0434},{"date":"2021-06-30","close":49.9742},{"date":"2021-07-01","close":50.6857},{"date":"2021-07-02","close":50.2806},{"date":"2021-07-06","close":49.4109},{"date":"2021-07-07","close":49.2133},{"date":"2021-07-08","close":48.6895},{"date":"2021-07-09","close":49.6283},{"date":"2021-07-12","close":49.6184},{"date":"2021-07-13","close":48.3931},{"date":"2021-07-14","close":47.7705},{"date":"2021-07-15","close":47.1874},{"date":"2021-07-16","close":46.4463},{"date":"2021-07-19","close":45.794},{"date":"2021-07-20","close":46.6242},{"date":"2021-07-21","close":47.2764},{"date":"2021-07-22","close":46.298},{"date":"2021-07-23","close":47.227},{"date":"2021-07-26","close":47.9286},{"date":"2021-07-27","close":47.1578},{"date":"2021-07-28","close":47.8298},{"date":"2021-07-29","close":49.0552},{"date":"2021-07-30","close":48.4227},{"date":"2021-08-02","close":47.8199},{"date":"2021-08-03","close":48.5709},{"date":"2021-08-04","close":53.176},{"date":"2021-08-05","close":50.9921},{"date":"2021-08-06","close":52.3064},{"date":"2021-08-09","close":51.3577},{"date":"2021-08-10","close":52.7017},{"date":"2021-08-11","close":55.024},{"date":"2021-08-12","close":54.6485},{"date":"2021-08-13","close":54.7473},{"date":"2021-08-16","close":53.9271},{"date":"2021-08-17","close":53.1365},{"date":"2021-08-18","close":53.3539},{"date":"2021-08-19","close":52.2175},{"date":"2021-08-20","close":53.7986},{"date":"2021-08-23","close":53.6899},{"date":"2021-08-24","close":54.6386},{"date":"2021-08-25","close":55.5181},{"date":"2021-08-26","close":54.7868},{"date":"2021-08-27","close":56.9411},{"date":"2021-08-30","close":56.1605},{"date":"2021-08-31","close":56.5755},{"date":"2021-09-01","close":55.8442},{"date":"2021-09-02","close":57.2969},{"date":"2021-09-03","close":57.7811},{"date":"2021-09-07","close":57.1684},{"date":"2021-09-08","close":56.2889},{"date":"2021-09-09","close":57.3167},{"date":"2021-09-10","close":56.9016},{"date":"2021-09-13","close":56.7929},{"date":"2021-09-14","close":55.5961},{"date":"2021-09-15","close":57.3171},{"date":"2021-09-16","close":57.7029},{"date":"2021-09-17","close":57.3171},{"date":"2021-09-20","close":55.7148},{"date":"2021-09-21","close":55.1016},{"date":"2021-09-22","close":56.7435},{"date":"2021-09-23","close":57.4952},{"date":"2021-09-24","close":58.2666},{"date":"2021-09-27","close":59.4239},{"date":"2021-09-28","close":59.9085},{"date":"2021-09-29","close":59.3744},{"date":"2021-09-30","close":57.6237},{"date":"2021-10-01","close":58.3655},{"date":"2021-10-04","close":58.2568},{"date":"2021-10-05","close":58.6227},{"date":"2021-10-06","close":58.049},{"date":"2021-10-07","close":58.9095},{"date":"2021-10-08","close":58.6326},{"date":"2021-10-11","close":60.2052},{"date":"2021-10-12","close":59.9283},{"date":"2021-10-13","close":59.7898},{"date":"2021-10-14","close":61.0163},{"date":"2021-10-15","close":59.9283},{"date":"2021-10-18","close":58.9491},{"date":"2021-10-19","close":59.9678},{"date":"2021-10-20","close":59.8096},{"date":"2021-10-21","close":59.8986},{"date":"2021-10-22","close":59.6514},{"date":"2021-10-25","close":59.9085},{"date":"2021-10-26","close":59.1766},{"date":"2021-10-27","close":58.2666},{"date":"2021-10-28","close":58.9293},{"date":"2021-10-29","close":59.5524},{"date":"2021-11-01","close":61.3328},{"date":"2021-11-02","close":63.9439},{"date":"2021-11-03","close":63.8549},{"date":"2021-11-04","close":62.6186},{"date":"2021-11-05","close":65.3781},{"date":"2021-11-08","close":64.844},{"date":"2021-11-09","close":65.1704},{"date":"2021-11-10","close":65.3583},{"date":"2021-11-11","close":66.654},{"date":"2021-11-12","close":66.7727},{"date":"2021-11-15","close":67.3068},{"date":"2021-11-16","close":67.1683},{"date":"2021-11-17","close":66.8024},{"date":"2021-11-18","close":67.1683},{"date":"2021-11-19","close":66.3474},{"date":"2021-11-22","close":66.0507},{"date":"2021-11-23","close":66.6145},{"date":"2021-11-24","close":65.6649},{"date":"2021-11-26","close":62.7076},{"date":"2021-11-29","close":62.0548},{"date":"2021-11-30","close":60.9965},{"date":"2021-12-01","close":59.7799},{"date":"2021-12-02","close":61.3526},{"date":"2021-12-03","close":61.0262},{"date":"2021-12-06","close":61.8966},{"date":"2021-12-07","close":63.0538},{"date":"2021-12-08","close":62.8856},{"date":"2021-12-09","close":61.8867},{"date":"2021-12-10","close":62.4208},{"date":"2021-12-13","close":60.6404},{"date":"2021-12-14","close":60.591},{"date":"2021-12-15","close":60.9866},{"date":"2021-12-16","close":59.6602},{"date":"2021-12-17","close":59.6305},{"date":"2021-12-20","close":58.0962},{"date":"2021-12-21","close":59.8581},{"date":"2021-12-22","close":62.2537},{"date":"2021-12-23","close":63.0753},{"date":"2021-12-27","close":64.6294},{"date":"2021-12-28","close":63.9761},{"date":"2021-12-29","close":64.2532},{"date":"2021-12-30","close":63.4514},{"date":"2021-12-31","close":65.0649},{"date":"2022-01-03","close":64.2433},{"date":"2022-01-04","close":64.1938},{"date":"2022-01-05","close":62.9169},{"date":"2022-01-06","close":62.412},{"date":"2022-01-07","close":60.6302},{"date":"2022-01-10","close":59.8977},{"date":"2022-01-11","close":62.0458},{"date":"2022-01-12","close":62.6991},{"date":"2022-01-13","close":62.4615},{"date":"2022-01-14","close":63.0654},{"date":"2022-01-18","close":61.6993},{"date":"2022-01-19","close":60.4719},{"date":"2022-01-20","close":58.6604},{"date":"2022-01-21","close":56.7598},{"date":"2022-01-24","close":57.0766},{"date":"2022-01-25","close":54.7504},{"date":"2022-01-26","close":54.2059},{"date":"2022-01-27","close":53.1566},{"date":"2022-01-28","close":54.0475},{"date":"2022-01-31","close":55.3839},{"date":"2022-02-01","close":56.5321},{"date":"2022-02-02","close":57.5121},{"date":"2022-02-03","close":56.2946},{"date":"2022-02-04","close":55.4928},{"date":"2022-02-07","close":55.4334},{"date":"2022-02-08","close":56.8984},{"date":"2022-02-09","close":58.0269},{"date":"2022-02-10","close":55.5819},{"date":"2022-02-11","close":55.0077},{"date":"2022-02-14","close":55.4136},{"date":"2022-02-15","close":56.5618},{"date":"2022-02-16","close":56.4925},{"date":"2022-02-17","close":54.2455},{"date":"2022-02-18","close":54.6613},{"date":"2022-02-22","close":53.2457},{"date":"2022-02-23","close":53.1863},{"date":"2022-02-24","close":55.077},{"date":"2022-02-25","close":55.8689},{"date":"2022-02-28","close":55.7798},{"date":"2022-03-01","close":53.6516},{"date":"2022-03-02","close":56.4134},{"date":"2022-03-03","close":56.0669},{"date":"2022-03-04","close":55.9481},{"date":"2022-03-07","close":52.8003},{"date":"2022-03-08","close":53.3051},{"date":"2022-03-09","close":55.6335},{"date":"2022-03-10","close":55.8812},{"date":"2022-03-11","close":55.6236},{"date":"2022-03-14","close":54.3851},{"date":"2022-03-15","close":55.9704},{"date":"2022-03-16","close":57.1197},{"date":"2022-03-17","close":56.9612},{"date":"2022-03-18","close":57.6746},{"date":"2022-03-21","close":57.0702},{"date":"2022-03-22","close":57.625},{"date":"2022-03-23","close":56.6144},{"date":"2022-03-24","close":57.2782},{"date":"2022-03-25","close":56.446},{"date":"2022-03-28","close":55.2669},{"date":"2022-03-29","close":57.1593},{"date":"2022-03-30","close":56.0893},{"date":"2022-03-31","close":54.8904},{"date":"2022-04-01","close":54.4247},{"date":"2022-04-04","close":53.8996},{"date":"2022-04-05","close":52.1063},{"date":"2022-04-06","close":50.1742},{"date":"2022-04-07","close":49.5302},{"date":"2022-04-08","close":49.0744},{"date":"2022-04-11","close":48.0341},{"date":"2022-04-12","close":48.0242},{"date":"2022-04-13","close":49.4509},{"date":"2022-04-14","close":48.6087},{"date":"2022-04-18","close":49.223},{"date":"2022-04-19","close":50.8083},{"date":"2022-04-20","close":52.6017},{"date":"2022-04-21","close":52.2351},{"date":"2022-04-22","close":50.3922},{"date":"2022-04-25","close":51.1749},{"date":"2022-04-26","close":49.3023},{"date":"2022-04-27","close":50.6102},{"date":"2022-04-28","close":52.3341},{"date":"2022-04-29","close":51.1551},{"date":"2022-05-02","close":51.2046},{"date":"2022-05-03","close":51.8288},{"date":"2022-05-04","close":56.6342},{"date":"2022-05-05","close":55.7722},{"date":"2022-05-06","close":54.9102},{"date":"2022-05-09","close":55.1183},{"date":"2022-05-10","close":54.8111},{"date":"2022-05-11","close":53.3249},{"date":"2022-05-12","close":53.9194},{"date":"2022-05-13","close":55.4354},{"date":"2022-05-16","close":54.6625},{"date":"2022-05-17","close":56.4856},{"date":"2022-05-18","close":54.9499},{"date":"2022-05-19","close":53.8798},{"date":"2022-05-20","close":53.8005},{"date":"2022-05-23","close":53.9293},{"date":"2022-05-24","close":52.5224},{"date":"2022-05-25","close":54.1077},{"date":"2022-05-26","close":55.2075},{"date":"2022-05-27","close":56.9711},{"date":"2022-05-31","close":57.0504},{"date":"2022-06-01","close":56.0397},{"date":"2022-06-02","close":57.7836},{"date":"2022-06-03","close":56.7333},{"date":"2022-06-06","close":58.3186},{"date":"2022-06-07","close":58.8239},{"date":"2022-06-08","close":57.8727},{"date":"2022-06-09","close":56.872},{"date":"2022-06-10","close":55.2867},{"date":"2022-06-13","close":52.6413},{"date":"2022-06-14","close":52.5026},{"date":"2022-06-15","close":54.0993},{"date":"2022-06-16","close":48.4761},{"date":"2022-06-17","close":49.9935},{"date":"2022-06-21","close":49.2894},{"date":"2022-06-22","close":49.5571},{"date":"2022-06-23","close":48.9819},{"date":"2022-06-24","close":51.8381},{"date":"2022-06-27","close":54.248},{"date":"2022-06-28","close":53.7621},{"date":"2022-06-29","close":53.0282},{"date":"2022-06-30","close":52.8299},{"date":"2022-07-01","close":52.5621},{"date":"2022-07-05","close":52.3836},{"date":"2022-07-06","close":52.6712},{"date":"2022-07-07","close":56.0034},{"date":"2022-07-08","close":55.9637},{"date":"2022-07-11","close":56.2216},{"date":"2022-07-12","close":56.2117},{"date":"2022-07-13","close":56.5786},{"date":"2022-07-14","close":56.1522},{"date":"2022-07-15","close":58.8497},{"date":"2022-07-18","close":58.6315},{"date":"2022-07-19","close":61.2398},{"date":"2022-07-20","close":62.0728},{"date":"2022-07-21","close":62.7968},{"date":"2022-07-22","close":61.696},{"date":"2022-07-25","close":61.7654},{"date":"2022-07-26","close":61.0117},{"date":"2022-07-27","close":62.2811},{"date":"2022-07-28","close":63.7588},{"date":"2022-07-29","close":64.1852},{"date":"2022-08-01","close":64.9687},{"date":"2022-08-02","close":63.9472},{"date":"2022-08-03","close":66.6051},{"date":"2022-08-04","close":66.615},{"date":"2022-08-05","close":66.2481},{"date":"2022-08-08","close":66.9125},{"date":"2022-08-09","close":65.7621},{"date":"2022-08-10","close":67.0514},{"date":"2022-08-11","close":67.5572},{"date":"2022-08-12","close":68.9555},{"date":"2022-08-15","close":69.4315},{"date":"2022-08-16","close":68.8266},{"date":"2022-08-17","close":68.5291},{"date":"2022-08-18","close":69.9076},{"date":"2022-08-19","close":69.0943},{"date":"2022-08-22","close":67.0216},{"date":"2022-08-23","close":67.2993},{"date":"2022-08-24","close":67.8844},{"date":"2022-08-25","close":70.2646},{"date":"2022-08-26","close":67.0315},{"date":"2022-08-29","close":66.4563},{"date":"2022-08-30","close":65.3257},{"date":"2022-08-31","close":64.939},{"date":"2022-09-01","close":64.1852},{"date":"2022-09-02","close":63.6596},{"date":"2022-09-06","close":62.2315},{"date":"2022-09-07","close":63.7588},{"date":"2022-09-08","close":63.8481},{"date":"2022-09-09","close":65.4249},{"date":"2022-09-12","close":66.6844},{"date":"2022-09-13","close":64.9588},{"date":"2022-09-14","close":64.5816},{"date":"2022-09-15","close":64.1449},{"date":"2022-09-16","close":64.4923},{"date":"2022-09-19","close":64.7504},{"date":"2022-09-20","close":63.3807},{"date":"2022-09-21","close":62.4279},{"date":"2022-09-22","close":60.959},{"date":"2022-09-23","close":59.6688},{"date":"2022-09-26","close":59.0038},{"date":"2022-09-27","close":59.4405},{"date":"2022-09-28","close":61.2369},{"date":"2022-09-29","close":59.8673},{"date":"2022-09-30","close":59.5696},{"date":"2022-10-03","close":62.4379},{"date":"2022-10-04","close":63.6586},{"date":"2022-10-05","close":64.3137},{"date":"2022-10-06","close":64.8794},{"date":"2022-10-07","close":63.0433},{"date":"2022-10-10","close":62.4974},{"date":"2022-10-11","close":60.7407},{"date":"2022-10-12","close":59.9963},{"date":"2022-10-13","close":61.6637},{"date":"2022-10-14","close":60.2544},{"date":"2022-10-17","close":62.2195},{"date":"2022-10-18","close":63.7479},{"date":"2022-10-19","close":63.3212},{"date":"2022-10-20","close":62.16},{"date":"2022-10-21","close":64.1648},{"date":"2022-10-24","close":64.8496},{"date":"2022-10-25","close":67.4996},{"date":"2022-10-26","close":67.5691},{"date":"2022-10-27","close":67.9363},{"date":"2022-10-28","close":69.6731},{"date":"2022-10-31","close":69.1074},{"date":"2022-11-01","close":69.8121},{"date":"2022-11-02","close":70.487},{"date":"2022-11-03","close":72.2735},{"date":"2022-11-04","close":74.1989},{"date":"2022-11-07","close":75.9259},{"date":"2022-11-08","close":76.6107},{"date":"2022-11-09","close":73.8019},{"date":"2022-11-10","close":77.5436},{"date":"2022-11-11","close":78.6255},{"date":"2022-11-14","close":79.4095},{"date":"2022-11-15","close":80.5906},{"date":"2022-11-16","close":79.6676},{"date":"2022-11-17","close":79.7569},{"date":"2022-11-18","close":80.7593},{"date":"2022-11-21","close":79.7073},{"date":"2022-11-22","close":79.1019},{"date":"2022-11-23","close":78.159},{"date":"2022-11-25","close":79.1515},{"date":"2022-11-28","close":76.7},{"date":"2022-11-29","close":76.2633},{"date":"2022-11-30","close":79.8363},{"date":"2022-12-01","close":81.335},{"date":"2022-12-02","close":80.0547},{"date":"2022-12-05","close":77.8017},{"date":"2022-12-06","close":76.7695},{"date":"2022-12-07","close":76.3427},{"date":"2022-12-08","close":76.6305},{"date":"2022-12-09","close":75.0227},{"date":"2022-12-12","close":76.6206},{"date":"2022-12-13","close":77.4841},{"date":"2022-12-14","close":76.9577},{"date":"2022-12-15","close":74.0379},{"date":"2022-12-16","close":73.0051},{"date":"2022-12-19","close":72.7667},{"date":"2022-12-20","close":72.4588},{"date":"2022-12-21","close":73.452},{"date":"2022-12-22","close":72.3893},{"date":"2022-12-23","close":72.7071},{"date":"2022-12-27","close":73.0051},{"date":"2022-12-28","close":71.1877},{"date":"2022-12-29","close":73.1938},{"date":"2022-12-30","close":71.4061},{"date":"2023-01-03","close":72.5979},{"date":"2023-01-04","close":73.4023},{"date":"2023-01-05","close":72.9355},{"date":"2023-01-06","close":74.9615},{"date":"2023-01-09","close":75.4978},{"date":"2023-01-10","close":77.355},{"date":"2023-01-11","close":77.792},{"date":"2023-01-12","close":79.9868},{"date":"2023-01-13","close":80.4337},{"date":"2023-01-17","close":79.808},{"date":"2023-01-18","close":77.4642},{"date":"2023-01-19","close":76.5108},{"date":"2023-01-20","close":77.782},{"date":"2023-01-23","close":77.9111},{"date":"2023-01-24","close":78.5567},{"date":"2023-01-25","close":78.1793},{"date":"2023-01-26","close":78.8149},{"date":"2023-01-27","close":78.2488},{"date":"2023-01-30","close":77.6331},{"date":"2023-01-31","close":80.533},{"date":"2023-02-01","close":81.7546},{"date":"2023-02-02","close":84.1679},{"date":"2023-02-03","close":83.6216},{"date":"2023-02-06","close":82.4796},{"date":"2023-02-07","close":82.4001},{"date":"2023-02-08","close":88.5078},{"date":"2023-02-09","close":87.2466},{"date":"2023-02-10","close":88.2},{"date":"2023-02-13","close":89.6797},{"date":"2023-02-14","close":90.514},{"date":"2023-02-15","close":90.5934},{"date":"2023-02-16","close":88.8852},{"date":"2023-02-17","close":89.1732},{"date":"2023-02-21","close":86.7301},{"date":"2023-02-22","close":86.3627},{"date":"2023-02-23","close":83.5422},{"date":"2023-02-24","close":83.3932},{"date":"2023-02-27","close":83.7011},{"date":"2023-02-28","close":83.8004},{"date":"2023-03-01","close":84.6644},{"date":"2023-03-02","close":84.873},{"date":"2023-03-03","close":85.8264},{"date":"2023-03-06","close":85.2603},{"date":"2023-03-07","close":85.1809},{"date":"2023-03-08","close":85.5781},{"date":"2023-03-09","close":84.7737},{"date":"2023-03-10","close":83.0357},{"date":"2023-03-13","close":81.5948},{"date":"2023-03-14","close":84.1288},{"date":"2023-03-15","close":80.7104},{"date":"2023-03-16","close":83.0059},{"date":"2023-03-17","close":81.4358},{"date":"2023-03-20","close":82.4494},{"date":"2023-03-21","close":83.771},{"date":"2023-03-22","close":82.2109},{"date":"2023-03-23","close":83.5226},{"date":"2023-03-24","close":83.1848},{"date":"2023-03-27","close":83.7512},{"date":"2023-03-28","close":83.3636},{"date":"2023-03-29","close":83.9797},{"date":"2023-03-30","close":84.1288},{"date":"2023-03-31","close":86.2255},{"date":"2023-04-03","close":87.2193},{"date":"2023-04-04","close":83.0854},{"date":"2023-04-05","close":79.7564},{"date":"2023-04-06","close":76.9541},{"date":"2023-04-10","close":80.0247},{"date":"2023-04-11","close":79.498},{"date":"2023-04-12","close":80.3029},{"date":"2023-04-13","close":80.8893},{"date":"2023-04-14","close":79.9849},{"date":"2023-04-17","close":79.5577},{"date":"2023-04-18","close":79.8756},{"date":"2023-04-19","close":78.2062},{"date":"2023-04-20","close":78.6037},{"date":"2023-04-21","close":78.6534},{"date":"2023-04-24","close":79.0508},{"date":"2023-04-25","close":76.5367},{"date":"2023-04-26","close":76.7951},{"date":"2023-04-27","close":77.8882},{"date":"2023-04-28","close":78.395},{"date":"2023-05-01","close":79.0608},{"date":"2023-05-02","close":78.9912},{"date":"2023-05-03","close":79.1502},{"date":"2023-05-04","close":78.0174},{"date":"2023-05-05","close":80.4123},{"date":"2023-05-08","close":79.8955},{"date":"2023-05-09","close":79.2695},{"date":"2023-05-10","close":80.7303},{"date":"2023-05-11","close":81.0582},{"date":"2023-05-12","close":82.827},{"date":"2023-05-15","close":82.5388},{"date":"2023-05-16","close":82.4693},{"date":"2023-05-17","close":84.7052},{"date":"2023-05-18","close":85.1722},{"date":"2023-05-19","close":85.043},{"date":"2023-05-22","close":85.4306},{"date":"2023-05-23","close":84.6853},{"date":"2023-05-24","close":84.4269},{"date":"2023-05-25","close":88.213},{"date":"2023-05-26","close":89.2564},{"date":"2023-05-30","close":87.7261},{"date":"2023-05-31","close":86.941},{"date":"2023-06-01","close":86.2752},{"date":"2023-06-02","close":89.5843},{"date":"2023-06-05","close":87.6068},{"date":"2023-06-06","close":89.5645},{"date":"2023-06-07","close":92.8736},{"date":"2023-06-08","close":92.7941},{"date":"2023-06-09","close":91.9494},{"date":"2023-06-12","close":93.9269},{"date":"2023-06-13","close":95.3778},{"date":"2023-06-14","close":94.7514},{"date":"2023-06-15","close":94.0654},{"date":"2023-06-16","close":94.6221},{"date":"2023-06-20","close":94.3239},{"date":"2023-06-21","close":93.9858},{"date":"2023-06-22","close":93.9361},{"date":"2023-06-23","close":90.327},{"date":"2023-06-26","close":89.6708},{"date":"2023-06-27","close":92.2061},{"date":"2023-06-28","close":92.8226},{"date":"2023-06-29","close":94.99},{"date":"2023-06-30","close":95.0994},{"date":"2023-07-03","close":95.7456},{"date":"2023-07-05","close":95.0397},{"date":"2023-07-06","close":94.652},{"date":"2023-07-07","close":95.0298},{"date":"2023-07-10","close":96.3919},{"date":"2023-07-11","close":96.5907},{"date":"2023-07-12","close":97.1177},{"date":"2023-07-13","close":97.7838},{"date":"2023-07-14","close":96.9487},{"date":"2023-07-17","close":98.1716},{"date":"2023-07-18","close":98.45},{"date":"2023-07-19","close":97.0183},{"date":"2023-07-20","close":95.9047},{"date":"2023-07-21","close":95.2286},{"date":"2023-07-24","close":95.0795},{"date":"2023-07-25","close":95.7059},{"date":"2023-07-26","close":96.1036},{"date":"2023-07-27","close":95.9047},{"date":"2023-07-28","close":94.135},{"date":"2023-07-31","close":96.0837},{"date":"2023-08-01","close":95.3778},{"date":"2023-08-02","close":93.5086},{"date":"2023-08-03","close":88.2789},{"date":"2023-08-04","close":86.7477},{"date":"2023-08-07","close":86.4296},{"date":"2023-08-08","close":86.7875},{"date":"2023-08-09","close":85.8032},{"date":"2023-08-10","close":86.1412},{"date":"2023-08-11","close":87.1753},{"date":"2023-08-14","close":87.384},{"date":"2023-08-15","close":85.4155},{"date":"2023-08-16","close":85.8032},{"date":"2023-08-17","close":84.8487},{"date":"2023-08-18","close":84.8984},{"date":"2023-08-21","close":85.2663},{"date":"2023-08-22","close":86.5191},{"date":"2023-08-23","close":88.1496},{"date":"2023-08-24","close":87.2946},{"date":"2023-08-25","close":88.1595},{"date":"2023-08-28","close":89.8697},{"date":"2023-08-29","close":91.3809},{"date":"2023-08-30","close":92.1166},{"date":"2023-08-31","close":93.3595},{"date":"2023-09-01","close":93.4191},{"date":"2023-09-05","close":94.3139},{"date":"2023-09-06","close":95.8053},{"date":"2023-09-07","close":95.686},{"date":"2023-09-08","close":95.9544},{"date":"2023-09-11","close":96.3124},{"date":"2023-09-12","close":95.7951},{"date":"2023-09-13","close":94.8899},{"date":"2023-09-14","close":96.9192},{"date":"2023-09-15","close":96.3621},{"date":"2023-09-18","close":97.1281},{"date":"2023-09-19","close":96.183},{"date":"2023-09-20","close":95.1485},{"date":"2023-09-21","close":93.9747},{"date":"2023-09-22","close":93.5768},{"date":"2023-09-25","close":94.104},{"date":"2023-09-26","close":91.826},{"date":"2023-09-27","close":93.6563},{"date":"2023-09-28","close":95.7851},{"date":"2023-09-29","close":96.0438},{"date":"2023-10-02","close":95.9742},{"date":"2023-10-03","close":92.8904},{"date":"2023-10-04","close":94.2632},{"date":"2023-10-05","close":93.6961},{"date":"2023-10-06","close":93.8453},{"date":"2023-10-09","close":95.1584},{"date":"2023-10-10","close":95.5464},{"date":"2023-10-11","close":96.2925},{"date":"2023-10-12","close":94.7705},{"date":"2023-10-13","close":70.6476},{"date":"2023-10-16","close":75.0146},{"date":"2023-10-17","close":75.4225},{"date":"2023-10-18","close":74.8753},{"date":"2023-10-19","close":72.3188},{"date":"2023-10-20","close":71.334},{"date":"2023-10-23","close":69.4937},{"date":"2023-10-24","close":69.6131},{"date":"2023-10-25","close":68.3},{"date":"2023-10-26","close":70.9461},{"date":"2023-10-27","close":70.2696},{"date":"2023-10-30","close":70.4387},{"date":"2023-10-31","close":70.5283},{"date":"2023-11-01","close":71.4434},{"date":"2023-11-02","close":62.4011},{"date":"2023-11-03","close":64.699},{"date":"2023-11-06","close":64.689},{"date":"2023-11-07","close":63.5252},{"date":"2023-11-08","close":64.8482},{"date":"2023-11-09","close":63.6943},{"date":"2023-11-10","close":64.4105},{"date":"2023-11-13","close":64.6194},{"date":"2023-11-14","close":68.0115},{"date":"2023-11-15","close":68.7377},{"date":"2023-11-16","close":67.6335},{"date":"2023-11-17","close":68.5586},{"date":"2023-11-20","close":68.9864},{"date":"2023-11-21","close":68.3099},{"date":"2023-11-22","close":68.3099},{"date":"2023-11-24","close":68.111},{"date":"2023-11-27","close":68.2702},{"date":"2023-11-28","close":66.0817},{"date":"2023-11-29","close":65.9424},{"date":"2023-11-30","close":66.0916},{"date":"2023-12-01","close":68.111},{"date":"2023-12-04","close":69.1455},{"date":"2023-12-05","close":68.678},{"date":"2023-12-06","close":69.066},{"date":"2023-12-07","close":70.757},{"date":"2023-12-08","close":72.1796},{"date":"2023-12-11","close":71.8314},{"date":"2023-12-12","close":72.2293},{"date":"2023-12-13","close":73.8519},{"date":"2023-12-14","close":76.3604},{"date":"2023-12-15","close":75.4844},{"date":"2023-12-18","close":74.698},{"date":"2023-12-19","close":75.9722},{"date":"2023-12-20","close":75.1161},{"date":"2023-12-21","close":76.7088},{"date":"2023-12-22","close":77.2762},{"date":"2023-12-26","close":78.192},{"date":"2023-12-27","close":78.0228},{"date":"2023-12-28","close":78.1124},{"date":"2023-12-29","close":76.8979},{"date":"2024-01-02","close":76.7287},{"date":"2024-01-03","close":74.7378},{"date":"2024-01-04","close":74.4591},{"date":"2024-01-05","close":73.5831},{"date":"2024-01-08","close":75.1161},{"date":"2024-01-09","close":73.3442},{"date":"2024-01-10","close":73.384},{"date":"2024-01-11","close":73.394},{"date":"2024-01-12","close":72.7171},{"date":"2024-01-16","close":72.1497},{"date":"2024-01-17","close":71.851},{"date":"2024-01-18","close":72.5976},{"date":"2024-01-19","close":73.0754},{"date":"2024-01-22","close":73.7324},{"date":"2024-01-23","close":74.0908},{"date":"2024-01-24","close":73.5632},{"date":"2024-01-25","close":74.2799},{"date":"2024-01-26","close":74.5785},{"date":"2024-01-29","close":74.8772},{"date":"2024-01-30","close":75.6138},{"date":"2024-01-31","close":73.8419},{"date":"2024-02-01","close":74.5288},{"date":"2024-02-02","close":74.8573},{"date":"2024-02-05","close":73.155},{"date":"2024-02-06","close":74.6383},{"date":"2024-02-07","close":74.1605},{"date":"2024-02-08","close":83.8461},{"date":"2024-02-09","close":82.8507},{"date":"2024-02-12","close":85.3492},{"date":"2024-02-13","close":82.4624},{"date":"2024-02-14","close":84.0153},{"date":"2024-02-15","close":84.5827},{"date":"2024-02-16","close":82.7312},{"date":"2024-02-20","close":80.0634},{"date":"2024-02-21","close":80.8797},{"date":"2024-02-22","close":82.2036},{"date":"2024-02-23","close":83.5475},{"date":"2024-02-26","close":84.951},{"date":"2024-02-27","close":83.4977},{"date":"2024-02-28","close":83.8163},{"date":"2024-02-29","close":84.7918},{"date":"2024-03-01","close":86.1356},{"date":"2024-03-04","close":86.6632},{"date":"2024-03-05","close":86.6433},{"date":"2024-03-06","close":88.1265},{"date":"2024-03-07","close":89.0324},{"date":"2024-03-08","close":89.2514},{"date":"2024-03-11","close":87.37},{"date":"2024-03-12","close":87.2406},{"date":"2024-03-13","close":86.1748},{"date":"2024-03-14","close":84.9896},{"date":"2024-03-15","close":85.9856},{"date":"2024-03-18","close":86.4935},{"date":"2024-03-19","close":87.9378},{"date":"2024-03-20","close":90.6668},{"date":"2024-03-21","close":92.3103},{"date":"2024-03-22","close":92.38},{"date":"2024-03-25","close":91.6728},{"date":"2024-03-26","close":91.2445},{"date":"2024-03-27","close":92.8382},{"date":"2024-03-28","close":92.2405},{"date":"2024-04-01","close":90.4178},{"date":"2024-04-02","close":87.9676},{"date":"2024-04-03","close":88.9338},{"date":"2024-04-04","close":88.9537},{"date":"2024-04-05","close":88.6151},{"date":"2024-04-08","close":88.9537},{"date":"2024-04-09","close":88.7246},{"date":"2024-04-10","close":86.6728},{"date":"2024-04-11","close":87.3999},{"date":"2024-04-12","close":84.9199},{"date":"2024-04-15","close":84.4617},{"date":"2024-04-16","close":84.1828},{"date":"2024-04-17","close":82.0015},{"date":"2024-04-18","close":81.4139},{"date":"2024-04-19","close":81.5932},{"date":"2024-04-22","close":83.0374},{"date":"2024-04-23","close":83.894},{"date":"2024-04-24","close":82.9179},{"date":"2024-04-25","close":82.5593},{"date":"2024-04-26","close":83.0673},{"date":"2024-04-29","close":84.1031},{"date":"2024-04-30","close":80.9458},{"date":"2024-05-01","close":80.9956},{"date":"2024-05-02","close":88.5553},{"date":"2024-05-03","close":87.878},{"date":"2024-05-06","close":87.4298},{"date":"2024-05-07","close":90.0493},{"date":"2024-05-08","close":91.0951},{"date":"2024-05-09","close":91.4636},{"date":"2024-05-10","close":92.131},{"date":"2024-05-13","close":91.7027},{"date":"2024-05-14","close":92.6788},{"date":"2024-05-15","close":94.7704},{"date":"2024-05-16","close":93.0075},{"date":"2024-05-17","close":93.127},{"date":"2024-05-20","close":94.0533},{"date":"2024-05-21","close":94.5015},{"date":"2024-05-22","close":95.8361},{"date":"2024-05-23","close":96.125},{"date":"2024-05-24","close":97.2007},{"date":"2024-05-28","close":96.4039},{"date":"2024-05-29","close":93.9338},{"date":"2024-05-30","close":95.0891},{"date":"2024-05-31","close":95.3083},{"date":"2024-06-03","close":94.7604},{"date":"2024-06-04","close":93.6947},{"date":"2024-06-05","close":96.3342},{"date":"2024-06-06","close":95.109},{"date":"2024-06-07","close":94.382},{"date":"2024-06-10","close":93.7246},{"date":"2024-06-11","close":93.0473},{"date":"2024-06-12","close":96.5433},{"date":"2024-06-13","close":97.4601},{"date":"2024-06-14","close":94.3808},{"date":"2024-06-17","close":96.0151},{"date":"2024-06-18","close":95.6963},{"date":"2024-06-20","close":93.6932},{"date":"2024-06-21","close":94.8193},{"date":"2024-06-24","close":93.8925},{"date":"2024-06-25","close":92.8761},{"date":"2024-06-26","close":92.7366},{"date":"2024-06-27","close":91.8098},{"date":"2024-06-28","close":93.474},{"date":"2024-07-01","close":91.2318},{"date":"2024-07-02","close":91.5507},{"date":"2024-07-03","close":91.9792},{"date":"2024-07-05","close":90.5741},{"date":"2024-07-08","close":91.481},{"date":"2024-07-09","close":90.0161},{"date":"2024-07-10","close":92.0091},{"date":"2024-07-11","close":94.2214},{"date":"2024-07-12","close":95.6963},{"date":"2024-07-15","close":96.4935},{"date":"2024-07-16","close":98.4367},{"date":"2024-07-17","close":95.3176},{"date":"2024-07-18","close":94.2114},{"date":"2024-07-19","close":91.5208},{"date":"2024-07-22","close":94.62},{"date":"2024-07-23","close":95.4671},{"date":"2024-07-24","close":92.0988},{"date":"2024-07-25","close":92.2283},{"date":"2024-07-26","close":91.6504},{"date":"2024-07-29","close":91.7401},{"date":"2024-07-30","close":89.2288},{"date":"2024-07-31","close":92.3679},{"date":"2024-08-01","close":100.1707},{"date":"2024-08-02","close":99.0047},{"date":"2024-08-05","close":95.8657},{"date":"2024-08-06","close":96.1248},{"date":"2024-08-07","close":91.2816},{"date":"2024-08-08","close":94.4606},{"date":"2024-08-09","close":94.3908},{"date":"2024-08-12","close":94.3509},{"date":"2024-08-13","close":97.2907},{"date":"2024-08-14","close":98.1178},{"date":"2024-08-15","close":100.0511},{"date":"2024-08-16","close":101.1971},{"date":"2024-08-19","close":104.5055},{"date":"2024-08-20","close":102.941},{"date":"2024-08-21","close":104.8045},{"date":"2024-08-22","close":103.6386},{"date":"2024-08-23","close":106.3192},{"date":"2024-08-26","close":106.1797},{"date":"2024-08-27","close":106.4288},{"date":"2024-08-28","close":106.3989},{"date":"2024-08-29","close":106.668},{"date":"2024-08-30","close":106.9072},{"date":"2024-09-03","close":100.6988},{"date":"2024-09-04","close":102.0939},{"date":"2024-09-05","close":101.8149},{"date":"2024-09-06","close":99.0147},{"date":"2024-09-09","close":99.1143},{"date":"2024-09-10","close":98.8453},{"date":"2024-09-11","close":98.7058},{"date":"2024-09-12","close":100.63},{"date":"2024-09-13","close":102.7337},{"date":"2024-09-16","close":103.0329},{"date":"2024-09-17","close":105.9741},{"date":"2024-09-18","close":106.3928},{"date":"2024-09-19","close":109.8027},{"date":"2024-09-20","close":112.0958},{"date":"2024-09-23","close":113.6014},{"date":"2024-09-24","close":116.2136},{"date":"2024-09-25","close":114.4089},{"date":"2024-09-26","close":116.5625},{"date":"2024-09-27","close":115.5256},{"date":"2024-09-30","close":116.7819},{"date":"2024-10-01","close":115.7549},{"date":"2024-10-02","close":115.1467},{"date":"2024-10-03","close":115.3761},{"date":"2024-10-04","close":117.1109},{"date":"2024-10-07","close":117.061},{"date":"2024-10-08","close":117.6593},{"date":"2024-10-09","close":118.068},{"date":"2024-10-10","close":115.9344},{"date":"2024-10-11","close":120.1518},{"date":"2024-10-14","close":121.5277},{"date":"2024-10-15","close":118.3173},{"date":"2024-10-16","close":120.1119},{"date":"2024-10-17","close":121.8667},{"date":"2024-10-18","close":119.5337},{"date":"2024-10-21","close":117.5296},{"date":"2024-10-22","close":116.1737},{"date":"2024-10-23","close":116.2235},{"date":"2024-10-24","close":117.1907},{"date":"2024-10-25","close":116.2036},{"date":"2024-10-28","close":118.1478},{"date":"2024-10-29","close":118.6164},{"date":"2024-10-30","close":117.3302},{"date":"2024-10-31","close":113.5316},{"date":"2024-11-01","close":114.8975},{"date":"2024-11-04","close":115.8247},{"date":"2024-11-05","close":118.1478},{"date":"2024-11-06","close":131.0394},{"date":"2024-11-07","close":127.6196},{"date":"2024-11-08","close":126.2437},{"date":"2024-11-11","close":126.2337},{"date":"2024-11-12","close":123.4719},{"date":"2024-11-13","close":120.9096},{"date":"2024-11-14","close":119.4539},{"date":"2024-11-15","close":118.2575},{"date":"2024-11-18","close":117.9783},{"date":"2024-11-19","close":118.3273},{"date":"2024-11-20","close":118.3273},{"date":"2024-11-21","close":120.2814},{"date":"2024-11-22","close":123.1529},{"date":"2024-11-25","close":124.5986},{"date":"2024-11-26","close":123.5617},{"date":"2024-11-27","close":121.5078},{"date":"2024-11-29","close":122.0362},{"date":"2024-12-02","close":123.5417},{"date":"2024-12-03","close":122.3453},{"date":"2024-12-04","close":122.7341},{"date":"2024-12-05","close":121.7869},{"date":"2024-12-06","close":122.0262},{"date":"2024-12-09","close":121.4978},{"date":"2024-12-10","close":119.5137},{"date":"2024-12-11","close":122.7541},{"date":"2024-12-12","close":122.5247},{"date":"2024-12-13","close":120.6894},{"date":"2024-12-16","close":123.183},{"date":"2024-12-17","close":118.5449},{"date":"2024-12-18","close":113.4979},{"date":"2024-12-19","close":114.3158},{"date":"2024-12-20","close":113.448},{"date":"2024-12-23","close":113.1987},{"date":"2024-12-24","close":114.2061},{"date":"2024-12-26","close":115.0838},{"date":"2024-12-27","close":113.1787},{"date":"2024-12-30","close":111.8621},{"date":"2024-12-31","close":112.3209},{"date":"2025-01-02","close":112.9094},{"date":"2025-01-03","close":115.3332},{"date":"2025-01-06","close":115.9017},{"date":"2025-01-07","close":114.1761},{"date":"2025-01-08","close":115.6523},{"date":"2025-01-10","close":113.4181},{"date":"2025-01-13","close":113.7672},{"date":"2025-01-14","close":115.7621},{"date":"2025-01-15","close":117.0488},{"date":"2025-01-16","close":118.495},{"date":"2025-01-17","close":117.0388},{"date":"2025-01-21","close":120.4001},{"date":"2025-01-22","close":121.7566},{"date":"2025-01-23","close":120.8091},{"date":"2025-01-24","close":120.6295},{"date":"2025-01-27","close":113.8869},{"date":"2025-01-28","close":115.5726},{"date":"2025-01-29","close":115.8618},{"date":"2025-01-30","close":117.2782},{"date":"2025-01-31","close":116.171},{"date":"2025-02-03","close":113.1488},{"date":"2025-02-04","close":114.9043},{"date":"2025-02-05","close":115.9915},{"date":"2025-02-06","close":114.7646},{"date":"2025-02-07","close":114.8245},{"date":"2025-02-10","close":113.7572},{"date":"2025-02-11","close":112.3608},{"date":"2025-02-12","close":112.3509},{"date":"2025-02-13","close":114.0964},{"date":"2025-02-14","close":114.615},{"date":"2025-02-18","close":114.8344},{"date":"2025-02-19","close":114.3756},{"date":"2025-02-20","close":113.3184},{"date":"2025-02-21","close":111.2437},{"date":"2025-02-24","close":111.4332},{"date":"2025-02-25","close":109.2189},{"date":"2025-02-26","close":108.9496},{"date":"2025-02-27","close":106.7951},{"date":"2025-02-28","close":109.7475},{"date":"2025-03-03","close":106.1368},{"date":"2025-03-04","close":102.6857},{"date":"2025-03-05","close":105.5783},{"date":"2025-03-06","close":103.8926},{"date":"2025-03-07","close":104.2018},{"date":"2025-03-10","close":100.8305},{"date":"2025-03-11","close":101.8578},{"date":"2025-03-12","close":101.4489},{"date":"2025-03-13","close":99.6127},{"date":"2025-03-14","close":101.1695},{"date":"2025-03-17","close":102.7063},{"date":"2025-03-18","close":103.4847},{"date":"2025-03-19","close":106.3088},{"date":"2025-03-20","close":102.5666},{"date":"2025-03-21","close":101.5886},{"date":"2025-03-24","close":105.2211},{"date":"2025-03-25","close":105.7599},{"date":"2025-03-26","close":104.9317},{"date":"2025-03-27","close":104.0934},{"date":"2025-03-28","close":100.6805},{"date":"2025-03-31","close":100.0418},{"date":"2025-04-01","close":100.8701},{"date":"2025-04-02","close":104.283},{"date":"2025-04-03","close":92.8069},{"date":"2025-04-04","close":88.8451},{"date":"2025-04-07","close":89.5537},{"date":"2025-04-08","close":86.9191},{"date":"2025-04-09","close":98.1059},{"date":"2025-04-10","close":92.1383},{"date":"2025-04-11","close":93.2859},{"date":"2025-04-14","close":94.6231},{"date":"2025-04-15","close":94.7429},{"date":"2025-04-16","close":93.3757},{"date":"2025-04-17","close":93.8248},{"date":"2025-04-21","close":92.0185},{"date":"2025-04-22","close":94.5333},{"date":"2025-04-23","close":96.7287},{"date":"2025-04-24","close":101.1595},{"date":"2025-04-25","close":101.7283},{"date":"2025-04-28","close":102.0377},{"date":"2025-04-29","close":102.5366},{"date":"2025-04-30","close":102.8959},{"date":"2025-05-01","close":101.1395},{"date":"2025-05-02","close":104.5425},{"date":"2025-05-05","close":104.3329},{"date":"2025-05-06","close":103.315},{"date":"2025-05-07","close":104.8119},{"date":"2025-05-08","close":107.0473},{"date":"2025-05-09","close":106.3587},{"date":"2025-05-12","close":112.0868},{"date":"2025-05-13","close":113.6336},{"date":"2025-05-14","close":112.6556},{"date":"2025-05-15","close":111.6776},{"date":"2025-05-16","close":112.1566},{"date":"2025-05-19","close":111.1487},{"date":"2025-05-20","close":111.2984},{"date":"2025-05-21","close":109.0431},{"date":"2025-05-22","close":108.0452},{"date":"2025-05-23","close":105.9396},{"date":"2025-05-27","close":109.4423},{"date":"2025-05-28","close":107.9055},{"date":"2025-05-29","close":107.3666},{"date":"2025-05-30","close":105.9795},{"date":"2025-06-02","close":104.4227},{"date":"2025-06-03","close":108.145},{"date":"2025-06-04","close":107.8456},{"date":"2025-06-05","close":110.2306},{"date":"2025-06-06","close":110.5799},{"date":"2025-06-09","close":112.0568},{"date":"2025-06-10","close":111.1886},{"date":"2025-06-11","close":110.989},{"date":"2025-06-12","close":110.5897},{"date":"2025-06-13","close":107.2352},{"date":"2025-06-16","close":109.3817},{"date":"2025-06-17","close":108.6928},{"date":"2025-06-18","close":109.3018},{"date":"2025-06-20","close":109.6512},{"date":"2025-06-23","close":111.8377},{"date":"2025-06-24","close":113.6946},{"date":"2025-06-25","close":114.2937},{"date":"2025-06-26","close":116.3503},{"date":"2025-06-27","close":116.2205},{"date":"2025-06-30","close":115.6115},{"date":"2025-07-01","close":117.6682},{"date":"2025-07-02","close":120.214},{"date":"2025-07-03","close":121.5718},{"date":"2025-07-07","close":119.3953},{"date":"2025-07-08","close":120.1341},{"date":"2025-07-09","close":121.8114},{"date":"2025-07-10","close":123.3788},{"date":"2025-07-11","close":122.4004},{"date":"2025-07-14","close":122.031},{"date":"2025-07-15","close":120.4936},{"date":"2025-07-16","close":126.0745},{"date":"2025-07-17","close":130.5971},{"date":"2025-07-18","close":127.6619},{"date":"2025-07-21","close":127.4223},{"date":"2025-07-22","close":127.1627},{"date":"2025-07-23","close":129.6586},{"date":"2025-07-24","close":126.953},{"date":"2025-07-25","close":128.3507},{"date":"2025-07-28","close":129.7085},{"date":"2025-07-29","close":130.2776},{"date":"2025-07-30","close":127.8316},{"date":"2025-07-31","close":123.4487},{"date":"2025-08-01","close":117.4385},{"date":"2025-08-04","close":118.6765},{"date":"2025-08-05","close":118.3071},{"date":"2025-08-06","close":115.3919},{"date":"2025-08-07","close":115.8711},{"date":"2025-08-08","close":118.6965},{"date":"2025-08-11","close":118.0376},{"date":"2025-08-12","close":124.7566},{"date":"2025-08-13","close":127.4023},{"date":"2025-08-14","close":125.3856},{"date":"2025-08-15","close":123.9279},{"date":"2025-08-18","close":124.0178},{"date":"2025-08-19","close":125.8548},{"date":"2025-08-20","close":123.1792},{"date":"2025-08-21","close":123.9779},{"date":"2025-08-22","close":130.9066},{"date":"2025-08-25","close":130.4673},{"date":"2025-08-26","close":131.2959},{"date":"2025-08-27","close":132.6737},{"date":"2025-08-28","close":132.484},{"date":"2025-08-29","close":129.9881},{"date":"2025-09-02","close":126.4039},{"date":"2025-09-03","close":126.7134},{"date":"2025-09-04","close":129.3391},{"date":"2025-09-05","close":129.6187},{"date":"2025-09-08","close":130.0979},{"date":"2025-09-09","close":127.7817},{"date":"2025-09-10","close":129.7185},{"date":"2025-09-11","close":133.324},{"date":"2025-09-12","close":131.3365},{"date":"2025-09-15","close":132.2354},{"date":"2025-09-16","close":129.289},{"date":"2025-09-17","close":126.5425},{"date":"2025-09-18","close":130.6074},{"date":"2025-09-19","close":130.118},{"date":"2025-09-22","close":130.2479},{"date":"2025-09-23","close":131.0868},{"date":"2025-09-24","close":128.3103},{"date":"2025-09-25","close":124.3352},{"date":"2025-09-26","close":123.9557},{"date":"2025-09-29","close":120.4501},{"date":"2025-09-30","close":120.1205},{"date":"2025-10-01","close":118.2728},{"date":"2025-10-02","close":117.3239},{"date":"2025-10-03","close":117.8533},{"date":"2025-10-06","close":116.6548},{"date":"2025-10-07","close":115.2665},{"date":"2025-10-08","close":115.1766},{"date":"2025-10-09","close":113.9082},{"date":"2025-10-10","close":109.6435},{"date":"2025-10-13","close":111.0318},{"date":"2025-10-14","close":111.9107},{"date":"2025-10-15","close":113.9082},{"date":"2025-10-16","close":112.0905},{"date":"2025-10-17","close":112.3501},{"date":"2025-10-20","close":115.4163},{"date":"2025-10-21","close":118.0231},{"date":"2025-10-22","close":117.5237},{"date":"2025-10-23","close":118.3527},{"date":"2025-10-24","close":118.1329},{"date":"2025-10-27","close":117.294},{"date":"2025-10-28","close":117.6236},{"date":"2025-10-29","close":119.2216},{"date":"2025-10-30","close":122.108},{"date":"2025-10-31","close":121.6985},{"date":"2025-11-03","close":117.3839},{"date":"2025-11-04","close":117.5936},{"date":"2025-11-05","close":120.1304},{"date":"2025-11-06","close":119.691},{"date":"2025-11-07","close":119.5911},{"date":"2025-11-10","close":118.7522},{"date":"2025-11-11","close":115.5961},{"date":"2025-11-12","close":115.7159},{"date":"2025-11-13","close":111.8707},{"date":"2025-11-14","close":111.681},{"date":"2025-11-17","close":108.7446},{"date":"2025-11-18","close":107.9456},{"date":"2025-11-19","close":108.8445},{"date":"2025-11-20","close":106.2078},{"date":"2025-11-21","close":110.4725},{"date":"2025-11-24","close":111.9906},{"date":"2025-11-25","close":113.4288},{"date":"2025-11-26","close":113.6086},{"date":"2025-11-28","close":113.259},{"date":"2025-12-01","close":112.7396},{"date":"2025-12-02","close":112.8395},{"date":"2025-12-03","close":119.9507},{"date":"2025-12-04","close":120.4101},{"date":"2025-12-05","close":121.8283},{"date":"2025-12-08","close":123.1567},{"date":"2025-12-09","close":123.6361},{"date":"2025-12-10","close":123.9856},{"date":"2025-12-11","close":124.8649},{"date":"2025-12-12","close":122.367},{"date":"2025-12-15","close":121.4478},{"date":"2025-12-16","close":120.5285},{"date":"2025-12-17","close":116.0723},{"date":"2025-12-18","close":116.8317},{"date":"2025-12-19","close":117.671},{"date":"2025-12-22","close":118.9799},{"date":"2025-12-23","close":118.76},{"date":"2025-12-24","close":118.3604},{"date":"2025-12-26","close":118.2705},{"date":"2025-12-29","close":117.3312},{"date":"2025-12-30","close":117.9108},{"date":"2025-12-31","close":116.452},{"date":"2026-01-02","close":117.7109},{"date":"2026-01-05","close":117.3412},{"date":"2026-01-06","close":116.442},{"date":"2026-01-07","close":113.0349},{"date":"2026-01-08","close":114.8733},{"date":"2026-01-09","close":113.9641},{"date":"2026-01-12","close":117.0615},{"date":"2026-01-13","close":118.7401},{"date":"2026-01-14","close":117.7909},{"date":"2026-01-15","close":121.4578},{"date":"2026-01-16","close":115.9324},{"date":"2026-01-20","close":114.8633},{"date":"2026-01-21","close":118.6401},{"date":"2026-01-22","close":118.1206},{"date":"2026-01-23","close":115.1631},{"date":"2026-01-26","close":117.3213},{"date":"2026-01-27","close":117.4711},{"date":"2026-01-28","close":118.5702},{"date":"2026-01-29","close":119.6393},{"date":"2026-01-30","close":117.4112},{"date":"2026-02-02","close":122.5369},{"date":"2026-02-03","close":125.4044},{"date":"2026-02-04","close":127.6226},{"date":"2026-02-05","close":131.6092},{"date":"2026-02-06","close":139.6325},{"date":"2026-02-09","close":140.6616},{"date":"2026-02-10","close":141.7906},{"date":"2026-02-11","close":142.1104},{"date":"2026-02-12","close":150.7831},{"date":"2026-02-13","close":149.4942},{"date":"2026-02-17","close":146.3068},{"date":"2026-02-18","close":146.6066},{"date":"2026-02-19","close":144.4984},{"date":"2026-02-20","close":145.6674},{"date":"2026-02-23","close":144.7682},{"date":"2026-02-24","close":147.8755},{"date":"2026-02-25","close":148.4351},{"date":"2026-02-26","close":147.1461},{"date":"2026-02-27","close":143.1795},{"date":"2026-03-02","close":142.2802},{"date":"2026-03-03","close":136.0055},{"date":"2026-03-04","close":137.4743},{"date":"2026-03-05","close":130.3403},{"date":"2026-03-06","close":121.9973},{"date":"2026-03-09","close":122.7966},{"date":"2026-03-10","close":125.3645},{"date":"2026-03-11","close":123.2063},{"date":"2026-03-12","close":116.6292},{"date":"2026-03-13","close":114.4801},{"date":"2026-03-16","close":115.0499},{"date":"2026-03-17","close":115.6596},{"date":"2026-03-18","close":113.8604},{"date":"2026-03-19","close":114.2302},{"date":"2026-03-20","close":112.321},{"date":"2026-03-23","close":117.6187},{"date":"2026-03-24","close":118.6383},{"date":"2026-03-25","close":118.9681},{"date":"2026-03-26","close":113.9304},{"date":"2026-03-27","close":112.8308},{"date":"2026-03-30","close":110.7917},{"date":"2026-03-31","close":114.78},{"date":"2026-04-01","close":116.5592},{"date":"2026-04-02","close":114.9999},{"date":"2026-04-06","close":115.4497},{"date":"2026-04-07","close":116.2593},{"date":"2026-04-08","close":123.5861},{"date":"2026-04-09","close":127.9742},{"date":"2026-04-10","close":128.6139},{"date":"2026-04-13","close":130.1833},{"date":"2026-04-14","close":130.1933},{"date":"2026-04-15","close":127.2645},{"date":"2026-04-16","close":126.3149},{"date":"2026-04-17","close":130.9229},{"date":"2026-04-20","close":131.7226},{"date":"2026-04-21","close":132.5722},{"date":"2026-04-22","close":131.4127},{"date":"2026-04-23","close":132.2823},{"date":"2026-04-24","close":134.3115},{"date":"2026-04-27","close":131.6026},{"date":"2026-04-28","close":127.7343},{"date":"2026-04-29","close":127.4445},{"date":"2026-04-30","close":112.431},{"date":"2026-05-01","close":114.1003},{"date":"2026-05-04","close":111.9312},{"date":"2026-05-05","close":111.9612},{"date":"2026-05-06","close":114.6001},{"date":"2026-05-07","close":112.2111},{"date":"2026-05-08","close":112.2511},{"date":"2026-05-11","close":110.8617},{"date":"2026-05-12","close":109.9221},{"date":"2026-05-13","close":108.8426},{"date":"2026-05-14","close":109.9721},{"date":"2026-05-15","close":106.0138},{"date":"2026-05-18","close":104.2046},{"date":"2026-05-19","close":101.9156},{"date":"2026-05-20","close":105.464},{"date":"2026-05-21","close":104.7443},{"date":"2026-05-22","close":105.9838},{"date":"2026-05-26","close":109.0525},{"date":"2026-05-27","close":107.4032},{"date":"2026-05-28","close":105.3841},{"date":"2026-05-29","close":105.0342},{"date":"2026-06-01","close":103.205},{"date":"2026-06-02","close":109.3823},{"date":"2026-06-03","close":110.5518},{"date":"2026-06-04","close":110.6718},{"date":"2026-06-05","close":106.1737},{"date":"2026-06-08","close":108.1029},{"date":"2026-06-09","close":110.102},{"date":"2026-06-10","close":105.7839},{"date":"2026-06-11","close":112.0712},{"date":"2026-06-12","close":114.9899},{"date":"2026-06-15","close":114.72},{"date":"2026-06-16","close":118.42},{"date":"2026-06-17","close":120.0},{"date":"2026-06-18","close":123.26},{"date":"2026-06-22","close":121.65},{"date":"2026-06-23","close":118.44},{"date":"2026-06-24","close":118.49},{"date":"2026-06-25","close":121.32},{"date":"2026-06-26","close":119.52},{"date":"2026-06-29","close":118.66},{"date":"2026-06-30","close":119.91},{"date":"2026-07-01","close":116.86},{"date":"2026-07-02","close":115.41},{"date":"2026-07-06","close":113.24},{"date":"2026-07-07","close":107.41},{"date":"2026-07-08","close":105.84},{"date":"2026-07-09","close":107.99},{"date":"2026-07-10","close":106.96},{"date":"2026-07-13","close":102.26},{"date":"2026-07-14","close":104.76},{"date":"2026-07-15","close":101.53},{"date":"2026-07-16","close":101.2},{"date":"2026-07-17","close":101.39},{"date":"2026-07-20","close":99.52},{"date":"2026-07-21","close":102.05},{"date":"2026-07-22","close":105.54},{"date":"2026-07-23","close":103.03},{"date":"2026-07-24","close":102.76},{"date":"2026-07-27","close":105.82},{"date":"2026-07-28","close":104.93},{"date":"2026-07-29","close":102.03},{"date":"2026-07-30","close":117.11},{"date":"2026-07-31","close":124.05},{"date":"2026-08-03","close":122.73},{"date":"2026-08-04","close":127.43},{"date":"2026-08-05","close":128.18},{"date":"2026-08-06","close":129.19},{"date":"2026-08-07","close":132.82},{"date":"2026-08-10","close":135.15},{"date":"2026-08-11","close":134.64},{"date":"2026-08-12","close":138.03},{"date":"2026-08-13","close":137.16},{"date":"2026-08-14","close":135.9},{"date":"2026-08-17","close":137.59},{"date":"2026-08-18","close":129.4},{"date":"2026-08-19","close":128.43},{"date":"2026-08-20","close":123.89},{"date":"2026-08-21","close":122.46},{"date":"2026-08-24","close":116.76},{"date":"2026-08-25","close":116.96},{"date":"2026-08-26","close":118.09},{"date":"2026-08-27","close":119.95},{"date":"2026-08-28","close":115.21},{"date":"2026-08-31","close":114.46},{"date":"2026-09-01","close":112.06},{"date":"2026-09-02","close":115.76},{"date":"2026-09-03","close":118.92},{"date":"2026-09-04","close":122.28},{"date":"2026-09-08","close":122.05},{"date":"2026-09-09","close":117.78},{"date":"2026-09-10","close":115.16},{"date":"2026-09-11","close":122.26},{"date":"2026-09-14","close":113.41},{"date":"2026-09-15","close":111.33},{"date":"2026-09-16","close":112.52},{"date":"2026-09-17","close":111.94},{"date":"2026-09-18","close":110.92},{"date":"2026-09-21","close":110.55},{"date":"2026-09-22","close":113.02},{"date":"2026-09-23","close":114.13},{"date":"2026-09-24","close":110.8},{"date":"2026-09-25","close":112.45},{"date":"2026-09-28","close":109.82},{"date":"2026-09-29","close":109.25},{"date":"2026-09-30","close":107.93},{"date":"2026-10-01","close":108.28},{"date":"2026-10-02","close":112.46},{"date":"2026-10-05","close":111.35},{"date":"2026-10-06","close":113.21},{"date":"2026-10-07","close":109.41},{"date":"2026-10-08","close":107.94},{"date":"2026-10-09","close":109.15},{"date":"2026-10-12","close":105.29},{"date":"2026-10-13","close":108.44},{"date":"2026-10-14","close":104.03},{"date":"2026-10-15","close":104.22},{"date":"2026-10-16","close":102.83},{"date":"2026-10-19","close":103.67},{"date":"2026-10-20","close":105.35},{"date":"2026-10-21","close":107.78},{"date":"2026-10-22","close":103.49}],"chart_data":[{"date":"2024-10-23","open":116.11,"high":117.51,"low":114.82,"close":116.22,"volume":150581,"rsi_14":51.84,"sma_20":117.97,"sma_60":107.8,"sma_120":100.82},{"date":"2024-10-24","open":116.6,"high":118.16,"low":116.55,"close":117.19,"volume":213994,"rsi_14":50.18,"sma_20":118.0,"sma_60":108.21,"sma_120":101.07},{"date":"2024-10-25","open":118.26,"high":118.65,"low":115.82,"close":116.2,"volume":163660,"rsi_14":48.15,"sma_20":118.04,"sma_60":108.48,"sma_120":101.31},{"date":"2024-10-28","open":117.92,"high":118.44,"low":117.15,"close":118.15,"volume":202271,"rsi_14":51.0,"sma_20":118.11,"sma_60":108.8,"sma_120":101.54},{"date":"2024-10-29","open":117.53,"high":119.8,"low":117.0,"close":118.62,"volume":605361,"rsi_14":51.11,"sma_20":118.25,"sma_60":109.18,"sma_120":101.77},{"date":"2024-10-30","open":117.97,"high":120.23,"low":117.1,"close":117.33,"volume":277725,"rsi_14":52.94,"sma_20":118.36,"sma_60":109.53,"sma_120":101.99},{"date":"2024-10-31","open":113.26,"high":116.48,"low":110.84,"close":113.53,"volume":500001,"rsi_14":35.81,"sma_20":118.27,"sma_60":109.9,"sma_120":102.16},{"date":"2024-11-01","open":113.69,"high":117.4,"low":113.69,"close":114.9,"volume":353767,"rsi_14":35.78,"sma_20":118.16,"sma_60":110.24,"sma_120":102.36},{"date":"2024-11-04","open":114.45,"high":116.69,"low":113.9,"close":115.82,"volume":190844,"rsi_14":44.08,"sma_20":118.09,"sma_60":110.6,"sma_120":102.55},{"date":"2024-11-05","open":115.15,"high":118.5,"low":115.15,"close":118.15,"volume":231783,"rsi_14":45.45,"sma_20":118.12,"sma_60":111.0,"sma_120":102.74},{"date":"2024-11-06","open":124.63,"high":131.43,"low":123.51,"close":131.04,"volume":489595,"rsi_14":64.02,"sma_20":118.77,"sma_60":111.56,"sma_120":103.06},{"date":"2024-11-07","open":131.28,"high":131.28,"low":126.88,"close":127.62,"volume":370709,"rsi_14":61.97,"sma_20":119.35,"sma_60":112.05,"sma_120":103.35},{"date":"2024-11-08","open":128.2,"high":128.41,"low":125.9,"close":126.24,"volume":284000,"rsi_14":63.14,"sma_20":119.66,"sma_60":112.49,"sma_120":103.62},{"date":"2024-11-11","open":128.04,"high":128.21,"low":124.59,"close":126.23,"volume":229354,"rsi_14":65.81,"sma_20":119.9,"sma_60":112.91,"sma_120":103.88},{"date":"2024-11-12","open":126.21,"high":126.47,"low":122.83,"close":123.47,"volume":183851,"rsi_14":60.5,"sma_20":120.15,"sma_60":113.22,"sma_120":104.11},{"date":"2024-11-13","open":124.59,"high":124.78,"low":120.83,"close":120.91,"volume":150351,"rsi_14":55.15,"sma_20":120.19,"sma_60":113.52,"sma_120":104.32},{"date":"2024-11-14","open":121.83,"high":121.83,"low":119.13,"close":119.45,"volume":194697,"rsi_14":54.44,"sma_20":120.07,"sma_60":113.77,"sma_120":104.5},{"date":"2024-11-15","open":120.0,"high":120.0,"low":117.18,"close":118.26,"volume":201940,"rsi_14":50.15,"sma_20":120.01,"sma_60":114.01,"sma_120":104.68},{"date":"2024-11-18","open":119.09,"high":119.2,"low":117.12,"close":117.98,"volume":206833,"rsi_14":49.11,"sma_20":120.03,"sma_60":114.2,"sma_120":104.88},{"date":"2024-11-19","open":116.44,"high":118.54,"low":116.16,"close":118.33,"volume":141346,"rsi_14":51.44,"sma_20":120.14,"sma_60":114.41,"sma_120":105.08},{"date":"2024-11-20","open":118.01,"high":119.98,"low":117.36,"close":118.33,"volume":178718,"rsi_14":57.76,"sma_20":120.24,"sma_60":114.6,"sma_120":105.27},{"date":"2024-11-21","open":119.19,"high":121.81,"low":118.87,"close":120.28,"volume":190422,"rsi_14":58.54,"sma_20":120.4,"sma_60":114.84,"sma_120":105.48},{"date":"2024-11-22","open":120.96,"high":123.44,"low":120.75,"close":123.15,"volume":250834,"rsi_14":60.95,"sma_20":120.75,"sma_60":115.11,"sma_120":105.73},{"date":"2024-11-25","open":124.73,"high":126.23,"low":123.4,"close":124.6,"volume":348287,"rsi_14":59.9,"sma_20":121.07,"sma_60":115.41,"sma_120":105.96},{"date":"2024-11-26","open":124.28,"high":124.49,"low":122.88,"close":123.56,"volume":247265,"rsi_14":31.95,"sma_20":121.32,"sma_60":115.79,"sma_120":106.2},{"date":"2024-11-27","open":124.06,"high":125.29,"low":121.2,"close":121.51,"volume":162929,"rsi_14":34.21,"sma_20":121.53,"sma_60":116.11,"sma_120":106.43},{"date":"2024-11-29","open":122.54,"high":122.8,"low":121.22,"close":122.04,"volume":131964,"rsi_14":38.63,"sma_20":121.96,"sma_60":116.45,"sma_120":106.66},{"date":"2024-12-02","open":122.14,"high":124.52,"low":121.4,"close":123.54,"volume":164973,"rsi_14":43.27,"sma_20":122.39,"sma_60":116.86,"sma_120":106.92},{"date":"2024-12-03","open":123.72,"high":123.87,"low":122.1,"close":122.35,"volume":137517,"rsi_14":46.94,"sma_20":122.72,"sma_60":117.24,"sma_120":107.13},{"date":"2024-12-04","open":123.45,"high":124.52,"low":121.58,"close":122.73,"volume":295679,"rsi_14":55.61,"sma_20":122.95,"sma_60":117.64,"sma_120":107.34},{"date":"2024-12-05","open":122.55,"high":123.13,"low":121.62,"close":121.79,"volume":127032,"rsi_14":57.41,"sma_20":122.48,"sma_60":118.03,"sma_120":107.57},{"date":"2024-12-06","open":122.49,"high":123.37,"low":120.59,"close":122.03,"volume":224554,"rsi_14":62.74,"sma_20":122.2,"sma_60":118.39,"sma_120":107.79},{"date":"2024-12-09","open":122.87,"high":124.5,"low":121.15,"close":121.5,"volume":229370,"rsi_14":61.7,"sma_20":121.96,"sma_60":118.7,"sma_120":108.0},{"date":"2024-12-10","open":121.73,"high":121.73,"low":118.73,"close":119.51,"volume":183185,"rsi_14":53.56,"sma_20":121.63,"sma_60":118.97,"sma_120":108.22},{"date":"2024-12-11","open":121.24,"high":123.13,"low":120.12,"close":122.75,"volume":329475,"rsi_14":61.11,"sma_20":121.59,"sma_60":119.25,"sma_120":108.45},{"date":"2024-12-12","open":121.86,"high":123.29,"low":120.59,"close":122.52,"volume":233247,"rsi_14":56.01,"sma_20":121.67,"sma_60":119.52,"sma_120":108.69},{"date":"2024-12-13","open":122.34,"high":122.89,"low":119.72,"close":120.69,"volume":246691,"rsi_14":42.7,"sma_20":121.73,"sma_60":119.7,"sma_120":108.92},{"date":"2024-12-16","open":120.78,"high":124.03,"low":120.76,"close":123.18,"volume":237128,"rsi_14":45.99,"sma_20":121.97,"sma_60":119.89,"sma_120":109.17},{"date":"2024-12-17","open":122.17,"high":123.64,"low":117.65,"close":118.54,"volume":289714,"rsi_14":38.41,"sma_20":122.0,"sma_60":119.97,"sma_120":109.4},{"date":"2024-12-18","open":120.0,"high":120.31,"low":112.55,"close":113.5,"volume":307143,"rsi_14":33.79,"sma_20":121.75,"sma_60":119.93,"sma_120":109.56},{"date":"2024-12-19","open":114.85,"high":116.07,"low":113.71,"close":114.32,"volume":311714,"rsi_14":34.55,"sma_20":121.55,"sma_60":119.92,"sma_120":109.76},{"date":"2024-12-20","open":113.11,"high":115.27,"low":112.87,"close":113.45,"volume":1023907,"rsi_14":29.3,"sma_20":121.21,"sma_60":119.87,"sma_120":109.94},{"date":"2024-12-23","open":113.1,"high":114.16,"low":112.1,"close":113.2,"volume":243827,"rsi_14":30.48,"sma_20":120.7,"sma_60":119.83,"sma_120":110.12},{"date":"2024-12-24","open":112.83,"high":114.66,"low":112.54,"close":114.21,"volume":97623,"rsi_14":32.26,"sma_20":120.18,"sma_60":119.79,"sma_120":110.31},{"date":"2024-12-26","open":113.28,"high":115.43,"low":112.65,"close":115.08,"volume":139229,"rsi_14":36.0,"sma_20":119.75,"sma_60":119.77,"sma_120":110.51},{"date":"2024-12-27","open":113.88,"high":114.76,"low":111.83,"close":113.18,"volume":161297,"rsi_14":32.74,"sma_20":119.33,"sma_60":119.74,"sma_120":110.7},{"date":"2024-12-30","open":111.75,"high":112.47,"low":109.53,"close":111.86,"volume":146507,"rsi_14":31.77,"sma_20":118.82,"sma_60":119.68,"sma_120":110.87},{"date":"2024-12-31","open":112.09,"high":113.29,"low":111.11,"close":112.32,"volume":303887,"rsi_14":35.54,"sma_20":118.26,"sma_60":119.6,"sma_120":111.02},{"date":"2025-01-02","open":113.91,"high":114.65,"low":112.11,"close":112.91,"volume":234984,"rsi_14":27.9,"sma_20":117.78,"sma_60":119.53,"sma_120":111.16},{"date":"2025-01-03","open":113.21,"high":115.68,"low":112.95,"close":115.33,"volume":215100,"rsi_14":35.34,"sma_20":117.41,"sma_60":119.49,"sma_120":111.32},{"date":"2025-01-06","open":115.97,"high":118.23,"low":115.39,"close":115.9,"volume":247111,"rsi_14":39.71,"sma_20":117.11,"sma_60":119.45,"sma_120":111.46},{"date":"2025-01-07","open":116.92,"high":117.16,"low":113.43,"close":114.18,"volume":244815,"rsi_14":29.98,"sma_20":116.71,"sma_60":119.42,"sma_120":111.62},{"date":"2025-01-08","open":112.87,"high":115.73,"low":112.27,"close":115.65,"volume":213853,"rsi_14":42.52,"sma_20":116.42,"sma_60":119.35,"sma_120":111.8},{"date":"2025-01-10","open":114.13,"high":114.59,"low":112.3,"close":113.42,"volume":217005,"rsi_14":49.76,"sma_20":116.11,"sma_60":119.21,"sma_120":111.98},{"date":"2025-01-13","open":111.52,"high":113.87,"low":111.02,"close":113.77,"volume":192247,"rsi_14":48.29,"sma_20":115.66,"sma_60":119.13,"sma_120":112.14},{"date":"2025-01-14","open":114.61,"high":116.69,"low":113.49,"close":115.76,"volume":253834,"rsi_14":56.74,"sma_20":115.32,"sma_60":119.06,"sma_120":112.31},{"date":"2025-01-15","open":118.36,"high":119.03,"low":116.18,"close":117.05,"volume":206275,"rsi_14":60.57,"sma_20":115.14,"sma_60":118.98,"sma_120":112.52},{"date":"2025-01-16","open":117.58,"high":119.03,"low":116.58,"close":118.5,"volume":208256,"rsi_14":61.5,"sma_20":114.9,"sma_60":118.96,"sma_120":112.73},{"date":"2025-01-17","open":119.8,"high":119.8,"low":115.93,"close":117.04,"volume":270471,"rsi_14":55.08,"sma_20":114.83,"sma_60":118.95,"sma_120":112.95},{"date":"2025-01-21","open":118.21,"high":121.21,"low":118.21,"close":120.4,"volume":188554,"rsi_14":67.45,"sma_20":115.17,"sma_60":119.02,"sma_120":113.18},{"date":"2025-01-22","open":121.51,"high":123.92,"low":120.92,"close":121.76,"volume":254312,"rsi_14":73.87,"sma_20":115.54,"sma_60":119.11,"sma_120":113.46},{"date":"2025-01-23","open":120.78,"high":120.96,"low":119.03,"close":120.81,"volume":296489,"rsi_14":70.0,"sma_20":115.91,"sma_60":119.17,"sma_120":113.69},{"date":"2025-01-24","open":120.78,"high":121.6,"low":119.93,"close":120.63,"volume":176530,"rsi_14":68.55,"sma_20":116.29,"sma_60":119.25,"sma_120":113.86},{"date":"2025-01-27","open":117.75,"high":119.07,"low":112.47,"close":113.89,"volume":274019,"rsi_14":47.12,"sma_20":116.27,"sma_60":119.17,"sma_120":113.99},{"date":"2025-01-28","open":114.63,"high":115.93,"low":112.36,"close":115.57,"volume":204114,"rsi_14":49.37,"sma_20":116.29,"sma_60":119.12,"sma_120":114.15},{"date":"2025-01-29","open":115.65,"high":116.69,"low":115.07,"close":115.86,"volume":165351,"rsi_14":53.4,"sma_20":116.43,"sma_60":119.1,"sma_120":114.31},{"date":"2025-01-30","open":117.38,"high":118.34,"low":116.45,"close":117.28,"volume":170623,"rsi_14":53.28,"sma_20":116.7,"sma_60":119.16,"sma_120":114.53},{"date":"2025-01-31","open":117.9,"high":118.45,"low":115.53,"close":116.17,"volume":209607,"rsi_14":55.83,"sma_20":116.89,"sma_60":119.18,"sma_120":114.71},{"date":"2025-02-03","open":113.49,"high":114.68,"low":111.22,"close":113.15,"volume":213977,"rsi_14":48.82,"sma_20":116.91,"sma_60":119.13,"sma_120":114.87},{"date":"2025-02-04","open":112.83,"high":115.64,"low":112.57,"close":114.9,"volume":201778,"rsi_14":48.35,"sma_20":116.88,"sma_60":119.08,"sma_120":115.04},{"date":"2025-02-05","open":115.07,"high":116.92,"low":114.96,"close":115.99,"volume":292293,"rsi_14":47.96,"sma_20":116.89,"sma_60":118.83,"sma_120":115.19},{"date":"2025-02-06","open":110.54,"high":118.31,"low":107.22,"close":114.76,"volume":595411,"rsi_14":42.72,"sma_20":116.92,"sma_60":118.61,"sma_120":115.33},{"date":"2025-02-07","open":114.48,"high":118.02,"low":114.04,"close":114.82,"volume":567850,"rsi_14":45.43,"sma_20":116.88,"sma_60":118.42,"sma_120":115.45},{"date":"2025-02-10","open":115.36,"high":115.45,"low":113.06,"close":113.76,"volume":283970,"rsi_14":34.86,"sma_20":116.89,"sma_60":118.21,"sma_120":115.56},{"date":"2025-02-11","open":112.86,"high":113.96,"low":111.06,"close":112.36,"volume":240997,"rsi_14":28.63,"sma_20":116.82,"sma_60":118.02,"sma_120":115.62},{"date":"2025-02-12","open":109.8,"high":112.87,"low":109.68,"close":112.35,"volume":225814,"rsi_14":29.91,"sma_20":116.65,"sma_60":117.88,"sma_120":115.7},{"date":"2025-02-13","open":113.14,"high":114.24,"low":112.02,"close":114.1,"volume":205295,"rsi_14":35.55,"sma_20":116.5,"sma_60":117.79,"sma_120":115.78},{"date":"2025-02-14","open":114.7,"high":115.31,"low":113.72,"close":114.62,"volume":350075,"rsi_14":52.22,"sma_20":116.31,"sma_60":117.73,"sma_120":115.87},{"date":"2025-02-18","open":114.62,"high":115.11,"low":112.6,"close":114.83,"volume":291222,"rsi_14":47.53,"sma_20":116.2,"sma_60":117.67,"sma_120":115.94},{"date":"2025-02-19","open":114.47,"high":115.81,"low":113.13,"close":114.38,"volume":258534,"rsi_14":45.08,"sma_20":115.9,"sma_60":117.61,"sma_120":116.01},{"date":"2025-02-20","open":114.16,"high":114.98,"low":112.06,"close":113.32,"volume":209425,"rsi_14":36.56,"sma_20":115.47,"sma_60":117.52,"sma_120":116.06},{"date":"2025-02-21","open":114.42,"high":114.43,"low":110.38,"close":111.24,"volume":292907,"rsi_14":34.31,"sma_20":114.99,"sma_60":117.37,"sma_120":116.1},{"date":"2025-02-24","open":111.61,"high":112.45,"low":109.15,"close":111.43,"volume":387424,"rsi_14":43.33,"sma_20":114.53,"sma_60":117.17,"sma_120":116.14},{"date":"2025-02-25","open":111.47,"high":112.11,"low":108.55,"close":109.22,"volume":283444,"rsi_14":28.67,"sma_20":114.3,"sma_60":116.92,"sma_120":116.16},{"date":"2025-02-26","open":109.78,"high":111.3,"low":108.49,"close":108.95,"volume":266396,"rsi_14":21.85,"sma_20":113.97,"sma_60":116.67,"sma_120":116.23},{"date":"2025-02-27","open":108.93,"high":109.32,"low":106.6,"close":106.8,"volume":269845,"rsi_14":20.34,"sma_20":113.51,"sma_60":116.43,"sma_120":116.27},{"date":"2025-02-28","open":106.6,"high":109.84,"low":106.6,"close":109.75,"volume":347739,"rsi_14":34.45,"sma_20":113.14,"sma_60":116.22,"sma_120":116.33},{"date":"2025-03-03","open":110.02,"high":110.45,"low":105.59,"close":106.14,"volume":361614,"rsi_14":29.81,"sma_20":112.63,"sma_60":115.93,"sma_120":116.39},{"date":"2025-03-04","open":104.37,"high":104.64,"low":101.48,"close":102.69,"volume":365065,"rsi_14":26.88,"sma_20":112.11,"sma_60":115.6,"sma_120":116.42},{"date":"2025-03-05","open":102.86,"high":106.26,"low":102.31,"close":105.58,"volume":338493,"rsi_14":35.78,"sma_20":111.64,"sma_60":115.31,"sma_120":116.48},{"date":"2025-03-06","open":103.99,"high":105.86,"low":102.8,"close":103.89,"volume":312240,"rsi_14":28.52,"sma_20":111.03,"sma_60":115.01,"sma_120":116.52},{"date":"2025-03-07","open":103.89,"high":104.59,"low":101.15,"close":104.2,"volume":290939,"rsi_14":27.88,"sma_20":110.5,"sma_60":114.71,"sma_120":116.55},{"date":"2025-03-10","open":102.47,"high":103.05,"low":99.94,"close":100.83,"volume":473160,"rsi_14":23.77,"sma_20":109.8,"sma_60":114.37,"sma_120":116.53},{"date":"2025-03-11","open":101.1,"high":103.82,"low":100.03,"close":101.86,"volume":246350,"rsi_14":27.04,"sma_20":109.21,"sma_60":114.07,"sma_120":116.52},{"date":"2025-03-12","open":103.25,"high":103.25,"low":100.54,"close":101.45,"volume":338499,"rsi_14":27.7,"sma_20":108.66,"sma_60":113.71,"sma_120":116.48},{"date":"2025-03-13","open":101.66,"high":102.1,"low":98.77,"close":99.61,"volume":269722,"rsi_14":27.9,"sma_20":108.02,"sma_60":113.33,"sma_120":116.43},{"date":"2025-03-14","open":100.72,"high":102.34,"low":100.16,"close":101.17,"volume":329331,"rsi_14":31.44,"sma_20":107.37,"sma_60":113.0,"sma_120":116.35},{"date":"2025-03-17","open":100.94,"high":104.18,"low":100.94,"close":102.71,"volume":267816,"rsi_14":37.9,"sma_20":106.77,"sma_60":112.66,"sma_120":116.27},{"date":"2025-03-18","open":102.28,"high":103.93,"low":101.81,"close":103.48,"volume":239109,"rsi_14":40.01,"sma_20":106.2,"sma_60":112.41,"sma_120":116.19},{"date":"2025-03-19","open":103.97,"high":106.55,"low":103.97,"close":106.31,"volume":229188,"rsi_14":49.05,"sma_20":105.79,"sma_60":112.29,"sma_120":116.11},{"date":"2025-03-20","open":104.57,"high":105.05,"low":102.3,"close":102.57,"volume":562922,"rsi_14":37.56,"sma_20":105.25,"sma_60":112.09,"sma_120":116.01},{"date":"2025-03-21","open":100.76,"high":102.06,"low":100.11,"close":101.59,"volume":705666,"rsi_14":41.31,"sma_20":104.76,"sma_60":111.89,"sma_120":115.88},{"date":"2025-03-24","open":103.92,"high":105.66,"low":103.53,"close":105.22,"volume":318721,"rsi_14":54.66,"sma_20":104.45,"sma_60":111.76,"sma_120":115.79},{"date":"2025-03-25","open":105.72,"high":106.57,"low":105.22,"close":105.76,"volume":221720,"rsi_14":50.27,"sma_20":104.27,"sma_60":111.61,"sma_120":115.7},{"date":"2025-03-26","open":106.2,"high":106.74,"low":104.17,"close":104.93,"volume":248596,"rsi_14":52.11,"sma_20":104.07,"sma_60":111.44,"sma_120":115.61},{"date":"2025-03-27","open":104.39,"high":105.14,"low":103.15,"close":104.09,"volume":242832,"rsi_14":49.67,"sma_20":103.93,"sma_60":111.29,"sma_120":115.52},{"date":"2025-03-28","open":103.41,"high":103.47,"low":99.35,"close":100.68,"volume":327713,"rsi_14":49.58,"sma_20":103.47,"sma_60":111.1,"sma_120":115.39},{"date":"2025-03-31","open":98.81,"high":100.89,"low":97.23,"close":100.04,"volume":398111,"rsi_14":46.05,"sma_20":103.17,"sma_60":110.9,"sma_120":115.25},{"date":"2025-04-01","open":99.92,"high":101.36,"low":99.2,"close":100.87,"volume":297390,"rsi_14":48.69,"sma_20":103.07,"sma_60":110.7,"sma_120":115.11},{"date":"2025-04-02","open":99.27,"high":104.69,"low":99.27,"close":104.28,"volume":372177,"rsi_14":59.14,"sma_20":103.0,"sma_60":110.51,"sma_120":115.0},{"date":"2025-04-03","open":97.43,"high":98.83,"low":91.39,"close":92.81,"volume":388484,"rsi_14":38.21,"sma_20":102.45,"sma_60":110.12,"sma_120":114.79},{"date":"2025-04-04","open":88.15,"high":91.17,"low":85.38,"close":88.85,"volume":503960,"rsi_14":31.71,"sma_20":101.67,"sma_60":109.7,"sma_120":114.56},{"date":"2025-04-07","open":85.04,"high":92.87,"low":83.01,"close":89.55,"volume":542639,"rsi_14":31.58,"sma_20":101.11,"sma_60":109.26,"sma_120":114.3},{"date":"2025-04-08","open":91.81,"high":93.67,"low":85.52,"close":86.92,"volume":477812,"rsi_14":24.24,"sma_20":100.36,"sma_60":108.82,"sma_120":114.01},{"date":"2025-04-09","open":86.54,"high":99.16,"low":86.31,"close":98.11,"volume":458626,"rsi_14":45.05,"sma_20":100.19,"sma_60":108.56,"sma_120":113.85},{"date":"2025-04-10","open":94.11,"high":95.54,"low":89.24,"close":92.14,"volume":312614,"rsi_14":40.56,"sma_20":99.81,"sma_60":108.16,"sma_120":113.61},{"date":"2025-04-11","open":91.47,"high":93.84,"low":89.0,"close":93.29,"volume":237758,"rsi_14":37.46,"sma_20":99.42,"sma_60":107.76,"sma_120":113.37},{"date":"2025-04-14","open":95.92,"high":96.3,"low":92.72,"close":94.62,"volume":303223,"rsi_14":38.49,"sma_20":99.01,"sma_60":107.36,"sma_120":113.16},{"date":"2025-04-15","open":94.47,"high":95.37,"low":93.8,"close":94.74,"volume":197441,"rsi_14":39.31,"sma_20":98.57,"sma_60":106.99,"sma_120":112.97},{"date":"2025-04-16","open":93.26,"high":94.59,"low":91.4,"close":93.38,"volume":369286,"rsi_14":38.88,"sma_20":97.92,"sma_60":106.54,"sma_120":112.78},{"date":"2025-04-17","open":93.46,"high":94.17,"low":92.53,"close":93.82,"volume":186162,"rsi_14":42.42,"sma_20":97.49,"sma_60":106.07,"sma_120":112.59},{"date":"2025-04-21","open":92.8,"high":93.01,"low":90.8,"close":92.02,"volume":163153,"rsi_14":41.35,"sma_20":97.01,"sma_60":105.59,"sma_120":112.38},{"date":"2025-04-22","open":93.9,"high":94.72,"low":92.55,"close":94.53,"volume":176723,"rsi_14":43.41,"sma_20":96.47,"sma_60":105.15,"sma_120":112.2},{"date":"2025-04-23","open":98.49,"high":100.3,"low":96.38,"close":96.73,"volume":287966,"rsi_14":41.94,"sma_20":96.02,"sma_60":104.86,"sma_120":112.02},{"date":"2025-04-24","open":96.96,"high":101.35,"low":96.96,"close":101.16,"volume":191373,"rsi_14":60.49,"sma_20":95.83,"sma_60":104.62,"sma_120":111.87},{"date":"2025-04-25","open":100.62,"high":101.76,"low":99.26,"close":101.73,"volume":139030,"rsi_14":67.68,"sma_20":95.71,"sma_60":104.38,"sma_120":111.74},{"date":"2025-04-28","open":101.33,"high":102.59,"low":100.39,"close":102.04,"volume":176330,"rsi_14":67.32,"sma_20":95.78,"sma_60":104.13,"sma_120":111.64},{"date":"2025-04-29","open":101.65,"high":102.9,"low":100.8,"close":102.54,"volume":198915,"rsi_14":73.04,"sma_20":95.91,"sma_60":103.9,"sma_120":111.54},{"date":"2025-04-30","open":100.17,"high":103.33,"low":100.17,"close":102.9,"volume":367296,"rsi_14":60.38,"sma_20":96.01,"sma_60":103.73,"sma_120":111.43},{"date":"2025-05-01","open":103.63,"high":103.82,"low":97.27,"close":101.14,"volume":639566,"rsi_14":73.86,"sma_20":95.85,"sma_60":103.5,"sma_120":111.29},{"date":"2025-05-02","open":102.79,"high":105.48,"low":102.29,"close":104.54,"volume":337622,"rsi_14":76.65,"sma_20":96.44,"sma_60":103.31,"sma_120":111.07},{"date":"2025-05-05","open":103.45,"high":105.83,"low":103.45,"close":104.33,"volume":228271,"rsi_14":74.29,"sma_20":97.21,"sma_60":103.13,"sma_120":110.87},{"date":"2025-05-06","open":102.97,"high":104.48,"low":102.27,"close":103.32,"volume":240503,"rsi_14":70.52,"sma_20":97.9,"sma_60":102.94,"sma_120":110.68},{"date":"2025-05-07","open":103.78,"high":105.59,"low":103.41,"close":104.81,"volume":255788,"rsi_14":77.21,"sma_20":98.8,"sma_60":102.79,"sma_120":110.5},{"date":"2025-05-08","open":106.61,"high":108.84,"low":105.62,"close":107.05,"volume":235319,"rsi_14":78.99,"sma_20":99.25,"sma_60":102.7,"sma_120":110.36},{"date":"2025-05-09","open":107.5,"high":107.94,"low":106.02,"close":106.36,"volume":181278,"rsi_14":83.06,"sma_20":99.96,"sma_60":102.6,"sma_120":110.24},{"date":"2025-05-12","open":111.9,"high":113.35,"low":110.59,"close":112.09,"volume":244484,"rsi_14":85.25,"sma_20":100.9,"sma_60":102.56,"sma_120":110.18},{"date":"2025-05-13","open":112.83,"high":114.46,"low":112.77,"close":113.63,"volume":168685,"rsi_14":84.86,"sma_20":101.85,"sma_60":102.54,"sma_120":110.14},{"date":"2025-05-14","open":113.4,"high":114.16,"low":112.0,"close":112.66,"volume":339871,"rsi_14":77.64,"sma_20":102.75,"sma_60":102.51,"sma_120":110.09},{"date":"2025-05-15","open":111.89,"high":113.54,"low":111.53,"close":111.68,"volume":155544,"rsi_14":73.46,"sma_20":103.67,"sma_60":102.46,"sma_120":110.03},{"date":"2025-05-16","open":111.76,"high":112.6,"low":110.68,"close":112.16,"volume":206567,"rsi_14":73.67,"sma_20":104.59,"sma_60":102.44,"sma_120":109.98},{"date":"2025-05-19","open":109.83,"high":111.58,"low":109.83,"close":111.15,"volume":122356,"rsi_14":69.68,"sma_20":105.55,"sma_60":102.44,"sma_120":109.9},{"date":"2025-05-20","open":110.74,"high":111.62,"low":110.41,"close":111.3,"volume":171022,"rsi_14":69.38,"sma_20":106.39,"sma_60":102.44,"sma_120":109.81},{"date":"2025-05-21","open":109.86,"high":110.86,"low":108.68,"close":109.04,"volume":214662,"rsi_14":67.82,"sma_20":107.0,"sma_60":102.43,"sma_120":109.67},{"date":"2025-05-22","open":108.68,"high":109.11,"low":107.45,"close":108.05,"volume":128540,"rsi_14":58.86,"sma_20":107.35,"sma_60":102.42,"sma_120":109.54},{"date":"2025-05-23","open":105.42,"high":107.16,"low":105.42,"close":105.94,"volume":166602,"rsi_14":53.71,"sma_20":107.56,"sma_60":102.4,"sma_120":109.41},{"date":"2025-05-27","open":107.81,"high":109.46,"low":106.95,"close":109.44,"volume":179440,"rsi_14":62.69,"sma_20":107.93,"sma_60":102.39,"sma_120":109.31},{"date":"2025-05-28","open":109.66,"high":109.77,"low":107.66,"close":107.91,"volume":189048,"rsi_14":56.39,"sma_20":108.2,"sma_60":102.42,"sma_120":109.18},{"date":"2025-05-29","open":108.84,"high":108.84,"low":106.28,"close":107.37,"volume":184084,"rsi_14":50.71,"sma_20":108.42,"sma_60":102.5,"sma_120":109.05},{"date":"2025-05-30","open":106.38,"high":106.49,"low":104.57,"close":105.98,"volume":216549,"rsi_14":49.18,"sma_20":108.67,"sma_60":102.51,"sma_120":108.91},{"date":"2025-06-02","open":105.35,"high":105.38,"low":103.35,"close":104.42,"volume":202144,"rsi_14":29.85,"sma_20":108.66,"sma_60":102.51,"sma_120":108.76},{"date":"2025-06-03","open":105.0,"high":108.48,"low":104.44,"close":108.14,"volume":236520,"rsi_14":37.05,"sma_20":108.85,"sma_60":102.58,"sma_120":108.65},{"date":"2025-06-04","open":108.18,"high":108.93,"low":107.8,"close":107.85,"volume":144106,"rsi_14":38.28,"sma_20":109.08,"sma_60":102.7,"sma_120":108.53},{"date":"2025-06-05","open":108.41,"high":111.54,"low":108.24,"close":110.23,"volume":348210,"rsi_14":46.7,"sma_20":109.35,"sma_60":102.83,"sma_120":108.45},{"date":"2025-06-06","open":112.48,"high":112.72,"low":109.79,"close":110.58,"volume":147430,"rsi_14":46.38,"sma_20":109.53,"sma_60":102.99,"sma_120":108.35},{"date":"2025-06-09","open":111.44,"high":112.68,"low":110.13,"close":112.06,"volume":260294,"rsi_14":52.04,"sma_20":109.81,"sma_60":103.19,"sma_120":108.26},{"date":"2025-06-10","open":112.41,"high":112.41,"low":110.63,"close":111.19,"volume":163498,"rsi_14":49.76,"sma_20":109.77,"sma_60":103.36,"sma_120":108.18},{"date":"2025-06-11","open":112.26,"high":113.12,"low":110.75,"close":110.99,"volume":308063,"rsi_14":54.65,"sma_20":109.63,"sma_60":103.5,"sma_120":108.08},{"date":"2025-06-12","open":109.7,"high":111.13,"low":108.88,"close":110.59,"volume":225910,"rsi_14":56.12,"sma_20":109.53,"sma_60":103.62,"sma_120":108.01},{"date":"2025-06-13","open":108.09,"high":109.21,"low":106.32,"close":107.24,"volume":253930,"rsi_14":52.88,"sma_20":109.3,"sma_60":103.63,"sma_120":107.96},{"date":"2025-06-16","open":108.69,"high":110.16,"low":108.24,"close":109.38,"volume":232851,"rsi_14":49.73,"sma_20":109.16,"sma_60":103.75,"sma_120":107.92},{"date":"2025-06-17","open":108.81,"high":111.21,"low":108.43,"close":108.69,"volume":211513,"rsi_14":51.9,"sma_20":109.04,"sma_60":103.86,"sma_120":107.88},{"date":"2025-06-18","open":108.56,"high":110.76,"low":108.45,"close":109.3,"volume":161608,"rsi_14":54.84,"sma_20":108.93,"sma_60":103.93,"sma_120":107.84},{"date":"2025-06-20","open":110.24,"high":110.24,"low":108.72,"close":109.65,"volume":454871,"rsi_14":59.82,"sma_20":108.96,"sma_60":103.99,"sma_120":107.8},{"date":"2025-06-23","open":109.18,"high":111.95,"low":108.46,"close":111.84,"volume":183312,"rsi_14":69.3,"sma_20":109.15,"sma_60":104.11,"sma_120":107.78},{"date":"2025-06-24","open":113.3,"high":114.25,"low":112.4,"close":113.69,"volume":232661,"rsi_14":65.97,"sma_20":109.53,"sma_60":104.27,"sma_120":107.78},{"date":"2025-06-25","open":114.13,"high":115.0,"low":113.32,"close":114.29,"volume":244343,"rsi_14":68.26,"sma_20":109.78,"sma_60":104.49,"sma_120":107.8},{"date":"2025-06-26","open":114.73,"high":116.69,"low":114.73,"close":116.35,"volume":308215,"rsi_14":67.65,"sma_20":110.2,"sma_60":104.77,"sma_120":107.83},{"date":"2025-06-27","open":116.74,"high":117.2,"low":114.54,"close":116.22,"volume":870681,"rsi_14":66.47,"sma_20":110.64,"sma_60":105.02,"sma_120":107.86},{"date":"2025-06-30","open":116.53,"high":116.53,"low":114.77,"close":115.61,"volume":260825,"rsi_14":60.88,"sma_20":111.12,"sma_60":105.21,"sma_120":107.86},{"date":"2025-07-01","open":115.19,"high":118.89,"low":115.03,"close":117.67,"volume":262369,"rsi_14":68.59,"sma_20":111.78,"sma_60":105.62,"sma_120":107.87},{"date":"2025-07-02","open":117.7,"high":120.32,"low":116.87,"close":120.21,"volume":172736,"rsi_14":73.36,"sma_20":112.38,"sma_60":106.15,"sma_120":107.92},{"date":"2025-07-03","open":120.8,"high":121.63,"low":120.74,"close":121.57,"volume":116711,"rsi_14":76.72,"sma_20":113.06,"sma_60":106.68,"sma_120":107.97},{"date":"2025-07-07","open":119.72,"high":121.57,"low":119.12,"close":119.4,"volume":211284,"rsi_14":81.39,"sma_20":113.52,"sma_60":107.22,"sma_120":108.02},{"date":"2025-07-08","open":120.49,"high":121.21,"low":119.74,"close":120.13,"volume":299379,"rsi_14":79.93,"sma_20":114.0,"sma_60":107.59,"sma_120":108.07},{"date":"2025-07-09","open":120.39,"high":122.11,"low":119.58,"close":121.81,"volume":280417,"rsi_14":84.62,"sma_20":114.48,"sma_60":108.08,"sma_120":108.12},{"date":"2025-07-10","open":121.86,"high":125.17,"low":121.6,"close":123.38,"volume":312540,"rsi_14":85.36,"sma_20":115.09,"sma_60":108.59,"sma_120":108.17},{"date":"2025-07-11","open":122.79,"high":123.65,"low":122.05,"close":122.4,"volume":263623,"rsi_14":81.04,"sma_20":115.66,"sma_60":109.05,"sma_120":108.21},{"date":"2025-07-14","open":121.87,"high":122.33,"low":120.72,"close":122.03,"volume":257089,"rsi_14":77.23,"sma_20":116.23,"sma_60":109.5,"sma_120":108.25},{"date":"2025-07-15","open":122.78,"high":123.1,"low":120.44,"close":120.49,"volume":237322,"rsi_14":68.48,"sma_20":116.9,"sma_60":109.96,"sma_120":108.25},{"date":"2025-07-16","open":121.33,"high":126.51,"low":120.66,"close":126.07,"volume":370583,"rsi_14":75.19,"sma_20":117.73,"sma_60":110.49,"sma_120":108.28},{"date":"2025-07-17","open":125.86,"high":130.88,"low":125.86,"close":130.6,"volume":661727,"rsi_14":77.56,"sma_20":118.83,"sma_60":111.14,"sma_120":108.36},{"date":"2025-07-18","open":131.06,"high":131.06,"low":127.3,"close":127.66,"volume":449957,"rsi_14":69.97,"sma_20":119.75,"sma_60":111.69,"sma_120":108.42},{"date":"2025-07-21","open":128.15,"high":128.41,"low":127.0,"close":127.42,"volume":213329,"rsi_14":70.88,"sma_20":120.64,"sma_60":112.2,"sma_120":108.53},{"date":"2025-07-22","open":127.29,"high":128.36,"low":125.48,"close":127.16,"volume":246639,"rsi_14":67.92,"sma_20":121.41,"sma_60":112.63,"sma_120":108.63},{"date":"2025-07-23","open":128.36,"high":130.29,"low":128.24,"close":129.66,"volume":245322,"rsi_14":67.86,"sma_20":122.21,"sma_60":113.1,"sma_120":108.74},{"date":"2025-07-24","open":128.84,"high":129.25,"low":126.8,"close":126.95,"volume":179737,"rsi_14":59.68,"sma_20":122.84,"sma_60":113.52,"sma_120":108.82},{"date":"2025-07-25","open":127.83,"high":128.35,"low":126.3,"close":128.35,"volume":235453,"rsi_14":66.58,"sma_20":123.44,"sma_60":113.95,"sma_120":108.92},{"date":"2025-07-28","open":128.68,"high":130.02,"low":128.1,"close":129.71,"volume":223990,"rsi_14":67.33,"sma_20":124.12,"sma_60":114.39,"sma_120":109.06},{"date":"2025-07-29","open":130.79,"high":132.77,"low":129.75,"close":130.28,"volume":363016,"rsi_14":65.96,"sma_20":124.85,"sma_60":114.88,"sma_120":109.19},{"date":"2025-07-30","open":130.66,"high":131.56,"low":127.04,"close":127.83,"volume":474851,"rsi_14":58.13,"sma_20":125.36,"sma_60":115.27,"sma_120":109.29},{"date":"2025-07-31","open":129.15,"high":131.59,"low":122.05,"close":123.45,"volume":783208,"rsi_14":51.7,"sma_20":125.52,"sma_60":115.58,"sma_120":109.36},{"date":"2025-08-01","open":120.91,"high":120.91,"low":117.11,"close":117.44,"volume":545190,"rsi_14":43.7,"sma_20":125.32,"sma_60":115.82,"sma_120":109.38},{"date":"2025-08-04","open":118.06,"high":118.95,"low":116.71,"close":118.68,"volume":335911,"rsi_14":47.49,"sma_20":125.28,"sma_60":116.05,"sma_120":109.42},{"date":"2025-08-05","open":119.0,"high":119.69,"low":116.36,"close":118.31,"volume":252466,"rsi_14":37.44,"sma_20":125.19,"sma_60":116.24,"sma_120":109.47},{"date":"2025-08-06","open":117.98,"high":118.31,"low":115.35,"close":115.39,"volume":225201,"rsi_14":24.07,"sma_20":124.87,"sma_60":116.39,"sma_120":109.49},{"date":"2025-08-07","open":116.72,"high":116.91,"low":114.42,"close":115.87,"volume":331476,"rsi_14":28.06,"sma_20":124.49,"sma_60":116.45,"sma_120":109.51},{"date":"2025-08-08","open":116.36,"high":119.83,"low":115.66,"close":118.7,"volume":335409,"rsi_14":35.19,"sma_20":124.3,"sma_60":116.53,"sma_120":109.54},{"date":"2025-08-11","open":118.74,"high":119.83,"low":117.79,"close":118.04,"volume":217385,"rsi_14":34.72,"sma_20":124.1,"sma_60":116.62,"sma_120":109.56},{"date":"2025-08-12","open":119.46,"high":124.82,"low":118.59,"close":124.76,"volume":247917,"rsi_14":42.81,"sma_20":124.32,"sma_60":116.84,"sma_120":109.65},{"date":"2025-08-13","open":125.76,"high":127.45,"low":124.95,"close":127.4,"volume":291231,"rsi_14":50.66,"sma_20":124.39,"sma_60":117.09,"sma_120":109.77},{"date":"2025-08-14","open":125.28,"high":125.79,"low":124.12,"close":125.39,"volume":214258,"rsi_14":45.72,"sma_20":124.12,"sma_60":117.33,"sma_120":109.88},{"date":"2025-08-15","open":125.58,"high":125.58,"low":123.22,"close":123.93,"volume":280754,"rsi_14":41.68,"sma_20":123.94,"sma_60":117.54,"sma_120":109.99},{"date":"2025-08-18","open":123.74,"high":125.54,"low":122.99,"close":124.02,"volume":163368,"rsi_14":40.86,"sma_20":123.77,"sma_60":117.79,"sma_120":110.11},{"date":"2025-08-19","open":124.45,"high":126.96,"low":123.88,"close":125.85,"volume":278754,"rsi_14":47.06,"sma_20":123.7,"sma_60":118.09,"sma_120":110.25},{"date":"2025-08-20","open":124.99,"high":125.95,"low":122.19,"close":123.18,"volume":237688,"rsi_14":49.58,"sma_20":123.38,"sma_60":118.37,"sma_120":110.39},{"date":"2025-08-21","open":122.82,"high":124.29,"low":122.72,"close":123.98,"volume":322943,"rsi_14":62.23,"sma_20":123.23,"sma_60":118.61,"sma_120":110.5},{"date":"2025-08-22","open":125.23,"high":132.32,"low":125.23,"close":130.91,"volume":315272,"rsi_14":68.86,"sma_20":123.36,"sma_60":119.0,"sma_120":110.71},{"date":"2025-08-25","open":130.91,"high":131.8,"low":130.37,"close":130.47,"volume":273601,"rsi_14":68.72,"sma_20":123.39,"sma_60":119.38,"sma_120":110.94},{"date":"2025-08-26","open":130.43,"high":133.07,"low":130.43,"close":131.3,"volume":507488,"rsi_14":76.16,"sma_20":123.44,"sma_60":119.8,"sma_120":111.16},{"date":"2025-08-27","open":130.39,"high":132.91,"low":130.39,"close":132.67,"volume":336942,"rsi_14":76.84,"sma_20":123.69,"sma_60":120.28,"sma_120":111.39},{"date":"2025-08-28","open":133.14,"high":133.33,"low":131.85,"close":132.48,"volume":236989,"rsi_14":74.05,"sma_20":124.14,"sma_60":120.68,"sma_120":111.63},{"date":"2025-08-29","open":132.44,"high":132.49,"low":129.08,"close":129.99,"volume":223154,"rsi_14":69.59,"sma_20":124.77,"sma_60":121.05,"sma_120":111.87},{"date":"2025-09-02","open":127.24,"high":128.76,"low":125.05,"close":126.4,"volume":490768,"rsi_14":53.01,"sma_20":125.16,"sma_60":121.32,"sma_120":112.08},{"date":"2025-09-03","open":125.9,"high":127.5,"low":125.76,"close":126.71,"volume":255901,"rsi_14":48.62,"sma_20":125.58,"sma_60":121.59,"sma_120":112.29},{"date":"2025-09-04","open":127.07,"high":129.39,"low":126.78,"close":129.34,"volume":247901,"rsi_14":57.71,"sma_20":126.27,"sma_60":121.87,"sma_120":112.53},{"date":"2025-09-05","open":130.12,"high":131.88,"low":128.33,"close":129.62,"volume":195560,"rsi_14":61.63,"sma_20":126.96,"sma_60":122.18,"sma_120":112.77},{"date":"2025-09-08","open":129.78,"high":130.5,"low":128.96,"close":130.1,"volume":266216,"rsi_14":62.23,"sma_20":127.53,"sma_60":122.5,"sma_120":113.0},{"date":"2025-09-09","open":129.63,"high":129.63,"low":126.97,"close":127.78,"volume":221095,"rsi_14":53.8,"sma_20":128.02,"sma_60":122.79,"sma_120":113.2},{"date":"2025-09-10","open":128.06,"high":130.05,"low":128.02,"close":129.72,"volume":276295,"rsi_14":63.3,"sma_20":128.27,"sma_60":123.16,"sma_120":113.4},{"date":"2025-09-11","open":130.01,"high":133.57,"low":130.01,"close":133.32,"volume":230076,"rsi_14":67.0,"sma_20":128.56,"sma_60":123.56,"sma_120":113.65},{"date":"2025-09-12","open":132.97,"high":133.14,"low":129.69,"close":131.34,"volume":323666,"rsi_14":50.85,"sma_20":128.86,"sma_60":123.94,"sma_120":113.9},{"date":"2025-09-15","open":131.72,"high":133.6,"low":130.73,"close":132.24,"volume":235171,"rsi_14":53.76,"sma_20":129.27,"sma_60":124.32,"sma_120":114.13},{"date":"2025-09-16","open":132.21,"high":132.36,"low":128.39,"close":129.29,"volume":171339,"rsi_14":45.88,"sma_20":129.53,"sma_60":124.65,"sma_120":114.32},{"date":"2025-09-17","open":129.27,"high":129.97,"low":126.2,"close":126.54,"volume":223893,"rsi_14":38.27,"sma_20":129.57,"sma_60":124.89,"sma_120":114.5},{"date":"2025-09-18","open":127.95,"high":131.0,"low":127.18,"close":130.61,"volume":192614,"rsi_14":46.81,"sma_20":129.94,"sma_60":125.17,"sma_120":114.72},{"date":"2025-09-19","open":131.01,"high":131.01,"low":128.32,"close":130.12,"volume":617018,"rsi_14":50.14,"sma_20":130.24,"sma_60":125.44,"sma_120":114.97},{"date":"2025-09-22","open":130.05,"high":131.1,"low":128.66,"close":130.25,"volume":244867,"rsi_14":57.66,"sma_20":130.21,"sma_60":125.67,"sma_120":115.22},{"date":"2025-09-23","open":130.57,"high":133.0,"low":130.57,"close":131.09,"volume":188407,"rsi_14":58.55,"sma_20":130.23,"sma_60":125.92,"sma_120":115.47},{"date":"2025-09-24","open":131.13,"high":131.13,"low":126.94,"close":128.31,"volume":202984,"rsi_14":47.88,"sma_20":130.08,"sma_60":126.13,"sma_120":115.67},{"date":"2025-09-25","open":126.92,"high":126.92,"low":123.81,"close":124.34,"volume":229182,"rsi_14":40.85,"sma_20":129.66,"sma_60":126.24,"sma_120":115.93},{"date":"2025-09-26","open":124.51,"high":126.19,"low":123.3,"close":123.96,"volume":161388,"rsi_14":39.34,"sma_20":129.23,"sma_60":126.3,"sma_120":116.22},{"date":"2025-09-29","open":124.7,"high":124.7,"low":119.86,"close":120.45,"volume":263046,"rsi_14":37.79,"sma_20":128.75,"sma_60":126.28,"sma_120":116.48},{"date":"2025-09-30","open":120.6,"high":121.29,"low":118.86,"close":120.12,"volume":374248,"rsi_14":33.15,"sma_20":128.44,"sma_60":126.29,"sma_120":116.76},{"date":"2025-10-01","open":118.93,"high":119.09,"low":117.4,"close":118.27,"volume":351901,"rsi_14":22.04,"sma_20":128.01,"sma_60":126.26,"sma_120":116.92},{"date":"2025-10-02","open":118.84,"high":119.38,"low":116.55,"close":117.32,"volume":190108,"rsi_14":22.93,"sma_20":127.41,"sma_60":126.18,"sma_120":117.13},{"date":"2025-10-03","open":118.18,"high":119.6,"low":117.68,"close":117.85,"volume":227141,"rsi_14":21.81,"sma_20":126.82,"sma_60":126.09,"sma_120":117.34},{"date":"2025-10-06","open":119.26,"high":119.57,"low":115.56,"close":116.65,"volume":328479,"rsi_14":23.41,"sma_20":126.14,"sma_60":125.99,"sma_120":117.52},{"date":"2025-10-07","open":116.64,"high":116.9,"low":114.42,"close":115.27,"volume":234059,"rsi_14":24.83,"sma_20":125.51,"sma_60":125.88,"sma_120":117.69},{"date":"2025-10-08","open":115.74,"high":116.28,"low":114.62,"close":115.18,"volume":254965,"rsi_14":8.13,"sma_20":124.78,"sma_60":125.79,"sma_120":117.87},{"date":"2025-10-09","open":115.28,"high":115.28,"low":112.22,"close":113.91,"volume":266533,"rsi_14":7.8,"sma_20":123.81,"sma_60":125.59,"sma_120":118.04},{"date":"2025-10-10","open":114.3,"high":114.96,"low":109.45,"close":109.64,"volume":382023,"rsi_14":5.86,"sma_20":122.72,"sma_60":125.24,"sma_120":118.19},{"date":"2025-10-13","open":111.57,"high":112.01,"low":110.34,"close":111.03,"volume":247555,"rsi_14":8.03,"sma_20":121.66,"sma_60":124.96,"sma_120":118.32},{"date":"2025-10-14","open":109.3,"high":112.53,"low":109.18,"close":111.91,"volume":369878,"rsi_14":12.72,"sma_20":120.79,"sma_60":124.7,"sma_120":118.45},{"date":"2025-10-15","open":113.36,"high":114.33,"low":112.54,"close":113.91,"volume":247205,"rsi_14":23.95,"sma_20":120.16,"sma_60":124.48,"sma_120":118.55},{"date":"2025-10-16","open":114.29,"high":114.59,"low":111.96,"close":112.09,"volume":254311,"rsi_14":22.35,"sma_20":119.23,"sma_60":124.18,"sma_120":118.64},{"date":"2025-10-17","open":111.21,"high":112.5,"low":111.2,"close":112.35,"volume":173894,"rsi_14":27.76,"sma_20":118.34,"sma_60":123.94,"sma_120":118.73},{"date":"2025-10-20","open":113.25,"high":115.51,"low":113.25,"close":115.42,"volume":162020,"rsi_14":38.77,"sma_20":117.6,"sma_60":123.72,"sma_120":118.83},{"date":"2025-10-21","open":115.5,"high":118.81,"low":115.41,"close":118.02,"volume":248840,"rsi_14":49.42,"sma_20":116.95,"sma_60":123.52,"sma_120":118.96},{"date":"2025-10-22","open":118.24,"high":119.43,"low":117.23,"close":117.52,"volume":243638,"rsi_14":50.47,"sma_20":116.41,"sma_60":123.31,"sma_120":119.09},{"date":"2025-10-23","open":117.44,"high":119.61,"low":116.5,"close":118.35,"volume":137668,"rsi_14":51.16,"sma_20":116.11,"sma_60":123.15,"sma_120":119.21},{"date":"2025-10-24","open":119.85,"high":120.22,"low":117.37,"close":118.13,"volume":195899,"rsi_14":53.59,"sma_20":115.81,"sma_60":123.06,"sma_120":119.32},{"date":"2025-10-27","open":118.93,"high":119.62,"low":116.79,"close":117.29,"volume":122935,"rsi_14":55.06,"sma_20":115.66,"sma_60":123.06,"sma_120":119.44},{"date":"2025-10-28","open":117.22,"high":117.67,"low":115.59,"close":117.62,"volume":172341,"rsi_14":56.04,"sma_20":115.53,"sma_60":123.04,"sma_120":119.55},{"date":"2025-10-29","open":117.03,"high":122.24,"low":117.03,"close":119.22,"volume":349100,"rsi_14":62.9,"sma_20":115.58,"sma_60":123.06,"sma_120":119.65},{"date":"2025-10-30","open":121.61,"high":128.86,"low":120.37,"close":122.11,"volume":507771,"rsi_14":82.43,"sma_20":115.82,"sma_60":123.17,"sma_120":119.78},{"date":"2025-10-31","open":122.16,"high":123.59,"low":119.29,"close":121.7,"volume":442113,"rsi_14":79.24,"sma_20":116.01,"sma_60":123.26,"sma_120":119.86},{"date":"2025-11-03","open":121.65,"high":122.39,"low":117.33,"close":117.38,"volume":312027,"rsi_14":62.63,"sma_20":116.05,"sma_60":123.24,"sma_120":119.89},{"date":"2025-11-04","open":115.94,"high":119.76,"low":115.44,"close":117.59,"volume":398075,"rsi_14":59.27,"sma_20":116.16,"sma_60":123.23,"sma_120":119.93},{"date":"2025-11-05","open":118.5,"high":120.52,"low":118.11,"close":120.13,"volume":237557,"rsi_14":69.51,"sma_20":116.41,"sma_60":123.15,"sma_120":120.0},{"date":"2025-11-06","open":119.72,"high":120.65,"low":118.14,"close":119.69,"volume":263760,"rsi_14":67.66,"sma_20":116.7,"sma_60":123.02,"sma_120":120.06},{"date":"2025-11-07","open":118.91,"high":119.81,"low":116.71,"close":119.59,"volume":320228,"rsi_14":61.72,"sma_20":117.2,"sma_60":122.93,"sma_120":120.13},{"date":"2025-11-10","open":120.87,"high":120.87,"low":117.88,"close":118.75,"volume":193840,"rsi_14":52.27,"sma_20":117.59,"sma_60":122.84,"sma_120":120.19},{"date":"2025-11-11","open":118.37,"high":118.37,"low":114.78,"close":115.6,"volume":179454,"rsi_14":44.85,"sma_20":117.77,"sma_60":122.7,"sma_120":120.24},{"date":"2025-11-12","open":116.39,"high":117.59,"low":115.04,"close":115.72,"volume":178098,"rsi_14":42.67,"sma_20":117.86,"sma_60":122.53,"sma_120":120.31},{"date":"2025-11-13","open":114.62,"high":115.27,"low":111.23,"close":111.87,"volume":251561,"rsi_14":35.52,"sma_20":117.85,"sma_60":122.34,"sma_120":120.36},{"date":"2025-11-14","open":108.28,"high":112.55,"low":107.16,"close":111.68,"volume":215073,"rsi_14":36.62,"sma_20":117.82,"sma_60":122.13,"sma_120":120.37},{"date":"2025-11-17","open":110.85,"high":111.07,"low":107.42,"close":108.74,"volume":292591,"rsi_14":31.17,"sma_20":117.48,"sma_60":121.76,"sma_120":120.38},{"date":"2025-11-18","open":108.05,"high":109.75,"low":107.67,"close":107.95,"volume":240902,"rsi_14":25.25,"sma_20":116.98,"sma_60":121.39,"sma_120":120.38},{"date":"2025-11-19","open":108.61,"high":110.85,"low":108.39,"close":108.84,"volume":288469,"rsi_14":18.11,"sma_20":116.54,"sma_60":121.01,"sma_120":120.41},{"date":"2025-11-20","open":110.28,"high":111.77,"low":105.61,"close":106.21,"volume":153718,"rsi_14":16.36,"sma_20":115.94,"sma_60":120.57,"sma_120":120.42},{"date":"2025-11-21","open":107.18,"high":112.22,"low":106.91,"close":110.47,"volume":497986,"rsi_14":34.96,"sma_20":115.55,"sma_60":120.2,"sma_120":120.44},{"date":"2025-11-24","open":110.33,"high":112.39,"low":109.86,"close":111.99,"volume":371433,"rsi_14":38.46,"sma_20":115.29,"sma_60":119.9,"sma_120":120.47},{"date":"2025-11-25","open":112.73,"high":114.45,"low":112.7,"close":113.43,"volume":183805,"rsi_14":35.55,"sma_20":115.08,"sma_60":119.68,"sma_120":120.5},{"date":"2025-11-26","open":113.03,"high":114.84,"low":112.14,"close":113.61,"volume":159401,"rsi_14":36.73,"sma_20":114.8,"sma_60":119.46,"sma_120":120.52},{"date":"2025-11-28","open":113.77,"high":113.77,"low":112.67,"close":113.26,"volume":81219,"rsi_14":36.34,"sma_20":114.35,"sma_60":119.19,"sma_120":120.53},{"date":"2025-12-01","open":111.95,"high":114.15,"low":110.64,"close":112.74,"volume":177724,"rsi_14":36.84,"sma_20":113.9,"sma_60":118.91,"sma_120":120.55},{"date":"2025-12-02","open":113.99,"high":114.4,"low":112.05,"close":112.84,"volume":166507,"rsi_14":43.04,"sma_20":113.68,"sma_60":118.62,"sma_120":120.56},{"date":"2025-12-03","open":113.35,"high":120.07,"low":112.55,"close":119.95,"volume":382160,"rsi_14":57.9,"sma_20":113.79,"sma_60":118.49,"sma_120":120.64},{"date":"2025-12-04","open":119.48,"high":121.61,"low":119.48,"close":120.41,"volume":264302,"rsi_14":68.25,"sma_20":113.81,"sma_60":118.33,"sma_120":120.75},{"date":"2025-12-05","open":119.85,"high":122.17,"low":119.85,"close":121.83,"volume":232709,"rsi_14":70.6,"sma_20":113.92,"sma_60":118.14,"sma_120":120.85},{"date":"2025-12-08","open":122.02,"high":124.29,"low":121.55,"close":123.16,"volume":302006,"rsi_14":81.3,"sma_20":114.09,"sma_60":118.01,"sma_120":120.97},{"date":"2025-12-09","open":122.68,"high":125.3,"low":122.68,"close":123.64,"volume":249306,"rsi_14":84.56,"sma_20":114.34,"sma_60":117.86,"sma_120":121.09},{"date":"2025-12-10","open":123.34,"high":125.06,"low":121.79,"close":123.99,"volume":323197,"rsi_14":84.17,"sma_20":114.76,"sma_60":117.77,"sma_120":121.21},{"date":"2025-12-11","open":124.04,"high":125.35,"low":123.42,"close":124.86,"volume":222728,"rsi_14":95.73,"sma_20":115.21,"sma_60":117.74,"sma_120":121.32},{"date":"2025-12-12","open":125.48,"high":125.48,"low":122.03,"close":122.37,"volume":224322,"rsi_14":81.88,"sma_20":115.74,"sma_60":117.61,"sma_120":121.39},{"date":"2025-12-15","open":123.72,"high":124.02,"low":121.22,"close":121.45,"volume":247320,"rsi_14":76.17,"sma_20":116.22,"sma_60":117.46,"sma_120":121.45},{"date":"2025-12-16","open":121.89,"high":122.5,"low":119.92,"close":120.53,"volume":355100,"rsi_14":70.19,"sma_20":116.81,"sma_60":117.3,"sma_120":121.48},{"date":"2025-12-17","open":120.13,"high":122.17,"low":115.75,"close":116.07,"volume":275257,"rsi_14":55.56,"sma_20":117.22,"sma_60":117.05,"sma_120":121.48},{"date":"2025-12-18","open":117.51,"high":117.57,"low":115.21,"close":116.83,"volume":338640,"rsi_14":57.96,"sma_20":117.61,"sma_60":116.85,"sma_120":121.49},{"date":"2025-12-19","open":116.54,"high":118.08,"low":115.91,"close":117.67,"volume":921243,"rsi_14":60.87,"sma_20":118.18,"sma_60":116.74,"sma_120":121.49},{"date":"2025-12-22","open":118.41,"high":119.89,"low":117.53,"close":118.98,"volume":313116,"rsi_14":62.87,"sma_20":118.61,"sma_60":116.66,"sma_120":121.48},{"date":"2025-12-23","open":118.78,"high":119.5,"low":118.23,"close":118.76,"volume":162197,"rsi_14":46.31,"sma_20":118.94,"sma_60":116.63,"sma_120":121.45},{"date":"2025-12-24","open":118.47,"high":118.89,"low":117.9,"close":118.36,"volume":192795,"rsi_14":43.73,"sma_20":119.19,"sma_60":116.6,"sma_120":121.44},{"date":"2025-12-26","open":118.42,"high":118.54,"low":117.48,"close":118.27,"volume":239884,"rsi_14":38.29,"sma_20":119.42,"sma_60":116.6,"sma_120":121.43},{"date":"2025-12-29","open":118.33,"high":118.68,"low":116.3,"close":117.33,"volume":337417,"rsi_14":30.43,"sma_20":119.62,"sma_60":116.6,"sma_120":121.39},{"date":"2025-12-30","open":117.17,"high":118.01,"low":116.7,"close":117.91,"volume":175169,"rsi_14":30.89,"sma_20":119.88,"sma_60":116.6,"sma_120":121.34},{"date":"2025-12-31","open":118.24,"high":118.24,"low":116.35,"close":116.45,"volume":248244,"rsi_14":26.62,"sma_20":120.06,"sma_60":116.59,"sma_120":121.29},{"date":"2026-01-02","open":116.21,"high":118.18,"low":116.08,"close":117.71,"volume":260573,"rsi_14":28.51,"sma_20":119.94,"sma_60":116.63,"sma_120":121.26},{"date":"2026-01-05","open":117.7,"high":120.27,"low":117.31,"close":117.34,"volume":365044,"rsi_14":32.69,"sma_20":119.79,"sma_60":116.67,"sma_120":121.23},{"date":"2026-01-06","open":116.26,"high":116.7,"low":114.03,"close":116.44,"volume":324002,"rsi_14":32.74,"sma_20":119.51,"sma_60":116.71,"sma_120":121.15},{"date":"2026-01-07","open":116.56,"high":116.56,"low":111.96,"close":113.03,"volume":273630,"rsi_14":27.94,"sma_20":119.0,"sma_60":116.77,"sma_120":121.0},{"date":"2026-01-08","open":112.2,"high":115.4,"low":112.16,"close":114.87,"volume":186140,"rsi_14":45.83,"sma_20":118.56,"sma_60":116.83,"sma_120":120.89},{"date":"2026-01-09","open":115.24,"high":115.96,"low":113.73,"close":113.96,"volume":236772,"rsi_14":40.12,"sma_20":118.06,"sma_60":116.86,"sma_120":120.78},{"date":"2026-01-12","open":112.99,"high":117.89,"low":112.02,"close":117.06,"volume":271857,"rsi_14":48.18,"sma_20":117.67,"sma_60":116.91,"sma_120":120.7},{"date":"2026-01-13","open":117.25,"high":119.48,"low":116.85,"close":118.74,"volume":240866,"rsi_14":49.3,"sma_20":117.49,"sma_60":117.03,"sma_120":120.6},{"date":"2026-01-14","open":119.06,"high":121.48,"low":117.26,"close":117.79,"volume":246187,"rsi_14":47.29,"sma_20":117.3,"sma_60":117.12,"sma_120":120.53},{"date":"2026-01-15","open":118.9,"high":122.3,"low":118.05,"close":121.46,"volume":210684,"rsi_14":57.33,"sma_20":117.35,"sma_60":117.22,"sma_120":120.47},{"date":"2026-01-16","open":120.82,"high":120.82,"low":115.29,"close":115.93,"volume":288629,"rsi_14":45.6,"sma_20":117.34,"sma_60":117.18,"sma_120":120.35},{"date":"2026-01-20","open":113.86,"high":115.97,"low":113.74,"close":114.86,"volume":202925,"rsi_14":45.38,"sma_20":117.25,"sma_60":117.13,"sma_120":120.22},{"date":"2026-01-21","open":115.37,"high":120.47,"low":115.37,"close":118.64,"volume":196224,"rsi_14":51.22,"sma_20":117.29,"sma_60":117.14,"sma_120":120.14},{"date":"2026-01-22","open":120.27,"high":120.27,"low":117.83,"close":118.12,"volume":161985,"rsi_14":52.88,"sma_20":117.25,"sma_60":117.14,"sma_120":120.1},{"date":"2026-01-23","open":117.09,"high":117.74,"low":114.51,"close":115.16,"volume":263300,"rsi_14":45.85,"sma_20":117.07,"sma_60":117.1,"sma_120":120.08},{"date":"2026-01-26","open":115.47,"high":117.65,"low":114.59,"close":117.32,"volume":197600,"rsi_14":49.97,"sma_20":117.02,"sma_60":117.09,"sma_120":120.07},{"date":"2026-01-27","open":117.61,"high":118.54,"low":116.78,"close":117.47,"volume":182600,"rsi_14":51.62,"sma_20":116.98,"sma_60":117.07,"sma_120":120.06},{"date":"2026-01-28","open":117.69,"high":119.46,"low":115.92,"close":118.57,"volume":221200,"rsi_14":59.42,"sma_20":117.04,"sma_60":117.01,"sma_120":120.09},{"date":"2026-01-29","open":118.89,"high":120.15,"low":116.77,"close":119.64,"volume":277100,"rsi_14":58.32,"sma_20":117.13,"sma_60":116.97,"sma_120":120.12},{"date":"2026-01-30","open":117.89,"high":119.75,"low":116.78,"close":117.41,"volume":244600,"rsi_14":55.76,"sma_20":117.18,"sma_60":116.97,"sma_120":120.11},{"date":"2026-02-02","open":117.63,"high":122.58,"low":117.63,"close":122.54,"volume":243800,"rsi_14":58.56,"sma_20":117.42,"sma_60":117.05,"sma_120":120.14},{"date":"2026-02-03","open":122.49,"high":125.54,"low":122.17,"close":125.4,"volume":327500,"rsi_14":60.05,"sma_20":117.82,"sma_60":117.14,"sma_120":120.15},{"date":"2026-02-04","open":126.59,"high":131.26,"low":125.66,"close":127.62,"volume":451600,"rsi_14":64.28,"sma_20":118.38,"sma_60":117.27,"sma_120":120.15},{"date":"2026-02-05","open":125.89,"high":132.61,"low":125.89,"close":131.61,"volume":459800,"rsi_14":64.61,"sma_20":119.31,"sma_60":117.47,"sma_120":120.2},{"date":"2026-02-06","open":133.85,"high":140.31,"low":133.26,"close":139.63,"volume":519200,"rsi_14":81.81,"sma_20":120.55,"sma_60":117.82,"sma_120":120.33},{"date":"2026-02-09","open":138.88,"high":142.66,"low":138.38,"close":140.66,"volume":346674,"rsi_14":72.84,"sma_20":118.35,"sma_60":117.53,"sma_120":120.29},{"date":"2026-02-10","open":140.8,"high":143.03,"low":139.81,"close":141.79,"volume":330623,"rsi_14":73.9,"sma_20":119.51,"sma_60":117.93,"sma_120":120.48},{"date":"2026-02-11","open":142.78,"high":145.29,"low":140.57,"close":142.11,"volume":452812,"rsi_14":75.52,"sma_20":120.71,"sma_60":118.31,"sma_120":120.68},{"date":"2026-02-12","open":147.0,"high":159.86,"low":144.71,"close":150.78,"volume":740517,"rsi_14":83.89,"sma_20":122.39,"sma_60":118.79,"sma_120":120.98},{"date":"2026-02-13","open":150.56,"high":152.77,"low":145.14,"close":149.49,"volume":406058,"rsi_14":81.39,"sma_20":123.97,"sma_60":119.25,"sma_120":121.26},{"date":"2026-02-17","open":147.23,"high":149.41,"low":146.24,"close":146.31,"volume":358116,"rsi_14":78.2,"sma_20":125.46,"sma_60":119.73,"sma_120":121.49},{"date":"2026-02-18","open":146.45,"high":149.7,"low":144.88,"close":146.61,"volume":272000,"rsi_14":83.87,"sma_20":130.46,"sma_60":121.77,"sma_120":121.39},{"date":"2026-02-19","open":145.33,"high":146.77,"low":143.24,"close":144.5,"volume":204800,"rsi_14":79.3,"sma_20":131.75,"sma_60":122.41,"sma_120":121.49},{"date":"2026-02-20","open":144.14,"high":147.42,"low":143.59,"close":145.67,"volume":225442,"rsi_14":84.15,"sma_20":133.13,"sma_60":123.0,"sma_120":121.6},{"date":"2026-02-23","open":145.51,"high":146.95,"low":142.76,"close":144.77,"volume":220000,"rsi_14":79.93,"sma_20":134.61,"sma_60":123.54,"sma_120":121.72},{"date":"2026-02-24","open":146.54,"high":149.49,"low":145.85,"close":147.88,"volume":319352,"rsi_14":76.25,"sma_20":128.39,"sma_60":120.66,"sma_120":121.91},{"date":"2026-02-25","open":149.17,"high":149.23,"low":145.77,"close":148.44,"volume":227943,"rsi_14":77.74,"sma_20":129.98,"sma_60":121.14,"sma_120":122.08},{"date":"2026-02-26","open":149.76,"high":149.76,"low":143.89,"close":147.15,"volume":303114,"rsi_14":74.55,"sma_20":131.69,"sma_60":121.6,"sma_120":122.26},{"date":"2026-02-27","open":145.03,"high":145.23,"low":142.41,"close":143.18,"volume":401468,"rsi_14":76.71,"sma_20":133.1,"sma_60":122.0,"sma_120":122.42},{"date":"2026-03-02","open":140.74,"high":142.86,"low":139.17,"close":142.28,"volume":274946,"rsi_14":77.17,"sma_20":134.53,"sma_60":122.45,"sma_120":122.57},{"date":"2026-03-03","open":137.75,"high":140.42,"low":132.85,"close":136.01,"volume":719453,"rsi_14":66.3,"sma_20":135.47,"sma_60":122.79,"sma_120":122.66},{"date":"2026-03-04","open":137.67,"high":139.14,"low":135.83,"close":137.47,"volume":457767,"rsi_14":67.85,"sma_20":136.41,"sma_60":123.21,"sma_120":122.78},{"date":"2026-03-05","open":135.22,"high":136.01,"low":129.11,"close":130.34,"volume":531590,"rsi_14":36.62,"sma_20":137.04,"sma_60":123.52,"sma_120":122.83},{"date":"2026-03-06","open":126.49,"high":127.37,"low":121.95,"close":122.0,"volume":402159,"rsi_14":28.68,"sma_20":137.06,"sma_60":123.74,"sma_120":122.75},{"date":"2026-03-09","open":119.11,"high":123.81,"low":116.66,"close":122.8,"volume":465387,"rsi_14":29.21,"sma_20":137.41,"sma_60":123.99,"sma_120":122.69},{"date":"2026-03-10","open":123.31,"high":128.42,"low":123.11,"close":125.36,"volume":401603,"rsi_14":18.39,"sma_20":137.94,"sma_60":124.27,"sma_120":122.64},{"date":"2026-03-11","open":125.03,"high":125.03,"low":120.76,"close":123.21,"volume":382384,"rsi_14":17.96,"sma_20":138.16,"sma_60":124.55,"sma_120":122.56},{"date":"2026-03-12","open":120.58,"high":121.32,"low":116.45,"close":116.63,"volume":321915,"rsi_14":16.59,"sma_20":138.08,"sma_60":124.65,"sma_120":122.42},{"date":"2026-03-13","open":117.7,"high":119.85,"low":113.44,"close":114.48,"volume":271369,"rsi_14":16.08,"sma_20":136.77,"sma_60":124.69,"sma_120":122.29},{"date":"2026-03-16","open":116.89,"high":118.81,"low":114.95,"close":115.05,"volume":329010,"rsi_14":12.98,"sma_20":135.43,"sma_60":124.71,"sma_120":122.2},{"date":"2026-03-17","open":115.92,"high":116.31,"low":114.0,"close":115.66,"volume":328510,"rsi_14":13.42,"sma_20":134.1,"sma_60":124.74,"sma_120":122.1},{"date":"2026-03-18","open":115.04,"high":116.79,"low":113.34,"close":113.86,"volume":242101,"rsi_14":13.2,"sma_20":132.25,"sma_60":124.75,"sma_120":121.97},{"date":"2026-03-19","open":111.7,"high":114.48,"low":111.02,"close":114.23,"volume":284385,"rsi_14":15.21,"sma_20":130.48,"sma_60":124.78,"sma_120":121.84},{"date":"2026-03-20","open":113.76,"high":115.14,"low":111.09,"close":112.32,"volume":725069,"rsi_14":14.87,"sma_20":128.78,"sma_60":124.77,"sma_120":121.69},{"date":"2026-03-23","open":116.94,"high":119.37,"low":115.23,"close":117.62,"volume":362047,"rsi_14":27.92,"sma_20":127.37,"sma_60":124.73,"sma_120":121.61},{"date":"2026-03-24","open":115.63,"high":122.03,"low":115.63,"close":118.64,"volume":272783,"rsi_14":27.26,"sma_20":125.91,"sma_60":124.69,"sma_120":121.51},{"date":"2026-03-25","open":120.8,"high":120.8,"low":117.53,"close":118.97,"volume":249345,"rsi_14":34.04,"sma_20":124.45,"sma_60":124.65,"sma_120":121.39},{"date":"2026-03-26","open":117.12,"high":117.62,"low":113.5,"close":113.93,"volume":214132,"rsi_14":37.19,"sma_20":122.78,"sma_60":124.49,"sma_120":121.25},{"date":"2026-03-27","open":113.13,"high":115.04,"low":112.17,"close":112.83,"volume":226503,"rsi_14":33.78,"sma_20":121.25,"sma_60":124.31,"sma_120":121.08},{"date":"2026-03-30","open":114.16,"high":114.16,"low":109.68,"close":110.79,"volume":259622,"rsi_14":26.46,"sma_20":119.67,"sma_60":124.09,"sma_120":120.93},{"date":"2026-03-31","open":112.97,"high":115.26,"low":111.23,"close":114.78,"volume":321170,"rsi_14":37.25,"sma_20":118.61,"sma_60":123.92,"sma_120":120.83},{"date":"2026-04-01","open":116.59,"high":118.22,"low":115.45,"close":116.56,"volume":260811,"rsi_14":49.96,"sma_20":117.56,"sma_60":123.82,"sma_120":120.71},{"date":"2026-04-02","open":113.11,"high":116.32,"low":112.67,"close":115.0,"volume":161341,"rsi_14":50.95,"sma_20":116.79,"sma_60":123.71,"sma_120":120.59},{"date":"2026-04-06","open":115.53,"high":115.95,"low":113.29,"close":115.45,"volume":177552,"rsi_14":50.8,"sma_20":116.47,"sma_60":123.63,"sma_120":120.46},{"date":"2026-04-07","open":114.22,"high":116.99,"low":114.22,"close":116.26,"volume":216415,"rsi_14":51.02,"sma_20":116.12,"sma_60":123.63,"sma_120":120.34},{"date":"2026-04-08","open":122.85,"high":125.35,"low":122.74,"close":123.59,"volume":687259,"rsi_14":64.94,"sma_20":116.05,"sma_60":123.74,"sma_120":120.3},{"date":"2026-04-09","open":123.25,"high":130.91,"low":123.25,"close":127.97,"volume":563840,"rsi_14":68.56,"sma_20":116.28,"sma_60":123.91,"sma_120":120.33},{"date":"2026-04-10","open":129.26,"high":129.87,"low":127.6,"close":128.61,"volume":197148,"rsi_14":72.78,"sma_20":116.88,"sma_60":124.07,"sma_120":120.36},{"date":"2026-04-13","open":127.8,"high":130.7,"low":126.44,"close":130.18,"volume":338680,"rsi_14":69.56,"sma_20":117.66,"sma_60":124.26,"sma_120":120.44},{"date":"2026-04-14","open":130.63,"high":131.66,"low":128.75,"close":130.19,"volume":408961,"rsi_14":68.64,"sma_20":118.42,"sma_60":124.46,"sma_120":120.53},{"date":"2026-04-15","open":129.46,"high":129.85,"low":125.8,"close":127.26,"volume":401762,"rsi_14":62.41,"sma_20":119.01,"sma_60":124.61,"sma_120":120.6},{"date":"2026-04-16","open":126.95,"high":127.54,"low":124.52,"close":126.31,"volume":204970,"rsi_14":70.9,"sma_20":119.63,"sma_60":124.76,"sma_120":120.68},{"date":"2026-04-17","open":129.35,"high":133.47,"low":129.19,"close":130.92,"volume":285806,"rsi_14":77.4,"sma_20":120.46,"sma_60":124.97,"sma_120":120.78},{"date":"2026-04-20","open":130.94,"high":132.82,"low":130.79,"close":131.72,"volume":213430,"rsi_14":82.91,"sma_20":121.43,"sma_60":125.23,"sma_120":120.91},{"date":"2026-04-21","open":132.0,"high":135.58,"low":131.61,"close":132.57,"volume":283933,"rsi_14":81.04,"sma_20":122.18,"sma_60":125.47,"sma_120":121.05},{"date":"2026-04-22","open":133.71,"high":134.16,"low":129.71,"close":131.41,"volume":256362,"rsi_14":76.56,"sma_20":122.82,"sma_60":125.71,"sma_120":121.19},{"date":"2026-04-23","open":132.49,"high":134.73,"low":131.89,"close":132.28,"volume":348615,"rsi_14":81.57,"sma_20":123.49,"sma_60":125.97,"sma_120":121.34},{"date":"2026-04-24","open":132.51,"high":134.92,"low":130.0,"close":134.31,"volume":266113,"rsi_14":82.59,"sma_20":124.51,"sma_60":126.32,"sma_120":121.54},{"date":"2026-04-27","open":135.01,"high":136.66,"low":131.34,"close":131.6,"volume":472756,"rsi_14":75.02,"sma_20":125.45,"sma_60":126.6,"sma_120":121.72},{"date":"2026-04-28","open":130.69,"high":131.16,"low":126.74,"close":127.73,"volume":444575,"rsi_14":57.66,"sma_20":126.29,"sma_60":126.83,"sma_120":121.85},{"date":"2026-04-29","open":127.84,"high":129.88,"low":125.62,"close":127.44,"volume":460217,"rsi_14":49.03,"sma_20":126.93,"sma_60":127.0,"sma_120":121.96},{"date":"2026-04-30","open":127.65,"high":129.35,"low":110.5,"close":112.43,"volume":1225749,"rsi_14":28.52,"sma_20":126.72,"sma_60":126.9,"sma_120":121.96},{"date":"2026-05-01","open":112.65,"high":115.45,"low":111.21,"close":114.1,"volume":744676,"rsi_14":28.55,"sma_20":126.67,"sma_60":126.83,"sma_120":121.97},{"date":"2026-05-04","open":114.14,"high":115.89,"low":106.45,"close":111.93,"volume":1061892,"rsi_14":27.12,"sma_20":126.5,"sma_60":126.67,"sma_120":121.94},{"date":"2026-05-05","open":113.01,"high":113.95,"low":110.45,"close":111.96,"volume":940194,"rsi_14":29.29,"sma_20":126.28,"sma_60":126.61,"sma_120":121.89},{"date":"2026-05-06","open":114.47,"high":116.01,"low":113.36,"close":114.6,"volume":620711,"rsi_14":34.66,"sma_20":125.83,"sma_60":126.6,"sma_120":121.87},{"date":"2026-05-07","open":115.27,"high":115.61,"low":111.11,"close":112.21,"volume":474601,"rsi_14":24.31,"sma_20":125.04,"sma_60":126.49,"sma_120":121.82},{"date":"2026-05-08","open":113.11,"high":114.53,"low":112.04,"close":112.25,"volume":499396,"rsi_14":22.62,"sma_20":124.22,"sma_60":126.39,"sma_120":121.77},{"date":"2026-05-11","open":111.89,"high":112.97,"low":109.35,"close":110.86,"volume":511959,"rsi_14":20.07,"sma_20":123.26,"sma_60":125.92,"sma_120":122.87},{"date":"2026-05-12","open":110.49,"high":111.88,"low":107.46,"close":109.92,"volume":542101,"rsi_14":20.17,"sma_20":122.24,"sma_60":125.37,"sma_120":121.65},{"date":"2026-05-13","open":110.72,"high":111.64,"low":108.34,"close":108.84,"volume":585750,"rsi_14":17.69,"sma_20":121.33,"sma_60":124.81,"sma_120":121.56},{"date":"2026-05-14","open":110.32,"high":110.8,"low":107.54,"close":109.97,"volume":559166,"rsi_14":15.41,"sma_20":120.5,"sma_60":124.13,"sma_120":121.46},{"date":"2026-05-15","open":108.98,"high":108.98,"low":105.83,"close":106.01,"volume":487801,"rsi_14":15.05,"sma_20":119.26,"sma_60":123.4,"sma_120":121.33},{"date":"2026-05-18","open":106.3,"high":107.48,"low":104.18,"close":104.2,"volume":640550,"rsi_14":15.94,"sma_20":117.88,"sma_60":122.7,"sma_120":121.22},{"date":"2026-05-19","open":102.92,"high":103.16,"low":100.96,"close":101.92,"volume":455270,"rsi_14":15.07,"sma_20":116.35,"sma_60":121.97,"sma_120":121.08},{"date":"2026-05-20","open":102.36,"high":105.61,"low":101.54,"close":105.46,"volume":522555,"rsi_14":36.11,"sma_20":115.05,"sma_60":121.26,"sma_120":120.96},{"date":"2026-05-21","open":103.98,"high":106.09,"low":102.61,"close":104.74,"volume":517604,"rsi_14":30.61,"sma_20":113.68,"sma_60":120.53,"sma_120":120.84},{"date":"2026-05-22","open":105.72,"high":106.22,"low":103.94,"close":105.98,"volume":423537,"rsi_14":37.1,"sma_20":112.26,"sma_60":119.85,"sma_120":120.72},{"date":"2026-05-26","open":107.64,"high":109.41,"low":107.45,"close":109.05,"volume":476295,"rsi_14":44.44,"sma_20":111.13,"sma_60":119.28,"sma_120":120.64},{"date":"2026-05-27","open":109.84,"high":110.82,"low":106.5,"close":107.4,"volume":516658,"rsi_14":35.82,"sma_20":110.12,"sma_60":118.69,"sma_120":120.57},{"date":"2026-05-28","open":106.22,"high":106.56,"low":104.55,"close":105.38,"volume":492545,"rsi_14":36.34,"sma_20":109.01,"sma_60":118.18,"sma_120":120.48},{"date":"2026-05-29","open":105.62,"high":107.31,"low":102.93,"close":105.03,"volume":538214,"rsi_14":35.69,"sma_20":108.64,"sma_60":117.64,"sma_120":120.43},{"date":"2026-06-01","open":103.59,"high":104.18,"low":102.06,"close":103.21,"volume":439125,"rsi_14":34.95,"sma_20":108.09,"sma_60":117.19,"sma_120":120.35},{"date":"2026-06-02","open":103.99,"high":112.58,"low":103.99,"close":109.38,"volume":835051,"rsi_14":49.14,"sma_20":107.97,"sma_60":116.98,"sma_120":120.36},{"date":"2026-06-03","open":109.6,"high":110.78,"low":108.22,"close":110.55,"volume":701673,"rsi_14":52.65,"sma_20":107.89,"sma_60":116.77,"sma_120":120.38},{"date":"2026-06-04","open":109.14,"high":110.78,"low":107.3,"close":110.67,"volume":533915,"rsi_14":51.12,"sma_20":107.7,"sma_60":116.52,"sma_120":120.39},{"date":"2026-06-05","open":109.4,"high":110.5,"low":105.36,"close":106.17,"volume":675625,"rsi_14":50.25,"sma_20":107.4,"sma_60":116.24,"sma_120":120.39},{"date":"2026-06-08","open":107.39,"high":109.94,"low":106.27,"close":108.1,"volume":689752,"rsi_14":56.37,"sma_20":107.19,"sma_60":116.1,"sma_120":120.37},{"date":"2026-06-09","open":110.02,"high":113.34,"low":105.8,"close":110.1,"volume":581966,"rsi_14":63.5,"sma_20":107.15,"sma_60":116.03,"sma_120":120.36},{"date":"2026-06-10","open":109.19,"high":111.83,"low":104.95,"close":105.78,"volume":437315,"rsi_14":50.51,"sma_20":106.95,"sma_60":115.87,"sma_120":120.29},{"date":"2026-06-11","open":106.79,"high":112.16,"low":106.66,"close":112.07,"volume":547830,"rsi_14":59.97,"sma_20":107.11,"sma_60":115.81,"sma_120":120.28},{"date":"2026-06-12","open":113.08,"high":117.45,"low":111.95,"close":114.99,"volume":435764,"rsi_14":61.92,"sma_20":107.37,"sma_60":115.83,"sma_120":120.29},{"date":"2026-06-15","open":118.44,"high":119.6,"low":114.32,"close":114.72,"volume":507038,"rsi_14":58.12,"sma_20":107.8,"sma_60":115.84,"sma_120":120.31},{"date":"2026-06-16","open":116.6,"high":118.7,"low":115.81,"close":118.42,"volume":628858,"rsi_14":64.54,"sma_20":108.5,"sma_60":115.94,"sma_120":120.35},{"date":"2026-06-17","open":119.38,"high":122.86,"low":118.3,"close":120.0,"volume":651962,"rsi_14":69.63,"sma_20":109.4,"sma_60":115.98,"sma_120":120.35},{"date":"2026-06-18","open":122.93,"high":128.48,"low":122.75,"close":123.26,"volume":936443,"rsi_14":72.7,"sma_20":110.29,"sma_60":116.05,"sma_120":120.37},{"date":"2026-06-22","open":123.48,"high":124.98,"low":121.2,"close":121.65,"volume":426437,"rsi_14":73.12,"sma_20":111.14,"sma_60":116.1,"sma_120":120.37},{"date":"2026-06-23","open":119.31,"high":119.9,"low":117.21,"close":118.44,"volume":480532,"rsi_14":62.38,"sma_20":111.76,"sma_60":116.17,"sma_120":120.33},{"date":"2026-06-24","open":118.5,"high":121.35,"low":117.08,"close":118.49,"volume":632785,"rsi_14":61.05,"sma_20":112.22,"sma_60":116.27,"sma_120":120.29},{"date":"2026-06-25","open":120.5,"high":125.22,"low":120.09,"close":121.32,"volume":551188,"rsi_14":63.82,"sma_20":112.92,"sma_60":116.44,"sma_120":120.26},{"date":"2026-06-26","open":121.18,"high":122.39,"low":117.19,"close":119.52,"volume":1648874,"rsi_14":68.5,"sma_20":113.62,"sma_60":116.52,"sma_120":120.22},{"date":"2026-06-29","open":118.33,"high":122.13,"low":115.66,"close":118.66,"volume":588959,"rsi_14":65.24,"sma_20":114.3,"sma_60":116.55,"sma_120":120.19},{"date":"2026-06-30","open":119.06,"high":121.22,"low":118.42,"close":119.91,"volume":454413,"rsi_14":64.34,"sma_20":115.13,"sma_60":116.63,"sma_120":120.17},{"date":"2026-07-01","open":119.08,"high":120.29,"low":116.13,"close":116.86,"volume":554243,"rsi_14":67.17,"sma_20":115.51,"sma_60":116.66,"sma_120":120.14},{"date":"2026-07-02","open":118.42,"high":121.87,"low":113.04,"close":115.41,"volume":632903,"rsi_14":56.16,"sma_20":115.75,"sma_60":116.64,"sma_120":120.14},{"date":"2026-07-06","open":115.1,"high":117.48,"low":113.22,"close":113.24,"volume":493983,"rsi_14":46.74,"sma_20":115.88,"sma_60":116.47,"sma_120":120.1},{"date":"2026-07-07","open":111.94,"high":112.25,"low":106.7,"close":107.41,"volume":539995,"rsi_14":38.72,"sma_20":115.93,"sma_60":116.13,"sma_120":120.02},{"date":"2026-07-08","open":106.73,"high":108.43,"low":104.13,"close":105.84,"volume":367483,"rsi_14":29.45,"sma_20":115.82,"sma_60":115.75,"sma_120":119.91},{"date":"2026-07-09","open":107.7,"high":110.43,"low":107.34,"close":107.99,"volume":611096,"rsi_14":30.93,"sma_20":115.71,"sma_60":115.38,"sma_120":119.82},{"date":"2026-07-10","open":107.07,"high":109.12,"low":106.5,"close":106.96,"volume":379453,"rsi_14":21.77,"sma_20":115.77,"sma_60":114.99,"sma_120":119.72},{"date":"2026-07-13","open":105.53,"high":106.55,"low":100.53,"close":102.26,"volume":692819,"rsi_14":19.61,"sma_20":115.27,"sma_60":114.57,"sma_120":119.59},{"date":"2026-07-14","open":103.91,"high":105.39,"low":102.3,"close":104.76,"volume":593867,"rsi_14":28.02,"sma_20":114.76,"sma_60":114.21,"sma_120":119.48},{"date":"2026-07-15","open":104.89,"high":105.69,"low":99.55,"close":101.53,"volume":586859,"rsi_14":25.33,"sma_20":114.09,"sma_60":113.72,"sma_120":119.34},{"date":"2026-07-16","open":100.0,"high":102.27,"low":99.61,"close":101.2,"volume":675499,"rsi_14":18.41,"sma_20":113.23,"sma_60":113.21,"sma_120":119.22},{"date":"2026-07-17","open":98.16,"high":102.18,"low":98.0,"close":101.39,"volume":493021,"rsi_14":20.22,"sma_20":112.31,"sma_60":112.69,"sma_120":119.08},{"date":"2026-07-20","open":101.99,"high":102.32,"low":98.96,"close":99.52,"volume":475305,"rsi_14":19.41,"sma_20":111.12,"sma_60":112.15,"sma_120":118.93},{"date":"2026-07-21","open":101.32,"high":102.6,"low":99.6,"close":102.05,"volume":520182,"rsi_14":22.65,"sma_20":110.14,"sma_60":111.65,"sma_120":118.81},{"date":"2026-07-22","open":100.73,"high":105.66,"low":100.73,"close":105.54,"volume":596620,"rsi_14":32.73,"sma_20":109.49,"sma_60":111.17,"sma_120":118.75},{"date":"2026-07-23","open":103.87,"high":105.22,"low":101.42,"close":103.03,"volume":558937,"rsi_14":31.88,"sma_20":108.72,"sma_60":110.69,"sma_120":118.65},{"date":"2026-07-24","open":103.35,"high":104.37,"low":102.13,"close":102.76,"volume":423279,"rsi_14":33.71,"sma_20":107.79,"sma_60":110.27,"sma_120":118.55},{"date":"2026-07-27","open":103.6,"high":106.01,"low":102.89,"close":105.82,"volume":635877,"rsi_14":47.33,"sma_20":107.11,"sma_60":109.91,"sma_120":118.46},{"date":"2026-07-28","open":104.92,"high":106.07,"low":102.75,"close":104.93,"volume":461057,"rsi_14":48.47,"sma_20":106.42,"sma_60":109.79,"sma_120":118.34},{"date":"2026-07-29","open":103.15,"high":105.13,"low":99.94,"close":102.03,"volume":603402,"rsi_14":40.07,"sma_20":105.53,"sma_60":109.59,"sma_120":118.21},{"date":"2026-07-30","open":111.76,"high":118.71,"low":109.88,"close":117.11,"volume":948892,"rsi_14":61.45,"sma_20":105.53,"sma_60":109.67,"sma_120":118.17},{"date":"2026-07-31","open":120.21,"high":125.66,"low":118.08,"close":124.05,"volume":745728,"rsi_14":73.71,"sma_20":105.96,"sma_60":109.87,"sma_120":118.24},{"date":"2026-08-03","open":124.32,"high":126.56,"low":122.13,"close":122.73,"volume":473440,"rsi_14":70.3,"sma_20":106.45,"sma_60":110.01,"sma_120":118.79},{"date":"2026-08-04","open":124.89,"high":129.06,"low":124.29,"close":127.43,"volume":584488,"rsi_14":78.08,"sma_20":107.44,"sma_60":110.26,"sma_120":118.67},{"date":"2026-08-05","open":126.75,"high":129.48,"low":125.71,"close":128.18,"volume":414729,"rsi_14":78.99,"sma_20":108.56,"sma_60":110.52,"sma_120":118.55},{"date":"2026-08-06","open":126.83,"high":132.07,"low":126.83,"close":129.19,"volume":357435,"rsi_14":79.37,"sma_20":109.62,"sma_60":110.83,"sma_120":118.37},{"date":"2026-08-07","open":130.0,"high":133.72,"low":128.62,"close":132.82,"volume":503941,"rsi_14":83.88,"sma_20":110.91,"sma_60":111.21,"sma_120":118.23},{"date":"2026-08-10","open":133.1,"high":135.58,"low":131.83,"close":135.15,"volume":530243,"rsi_14":83.87,"sma_20":112.56,"sma_60":111.65,"sma_120":118.14},{"date":"2026-08-11","open":137.64,"high":140.25,"low":133.38,"close":134.64,"volume":426223,"rsi_14":81.63,"sma_20":114.05,"sma_60":112.06,"sma_120":118.04},{"date":"2026-08-12","open":137.31,"high":138.66,"low":135.32,"close":138.03,"volume":326802,"rsi_14":87.42,"sma_20":115.88,"sma_60":112.59,"sma_120":117.98},{"date":"2026-08-13","open":138.04,"high":139.0,"low":136.36,"close":137.16,"volume":366261},{"date":"2026-08-14","open":137.21,"high":137.84,"low":135.21,"close":135.9,"volume":230360,"rsi_14":83.0,"sma_20":119.4,"sma_60":113.7,"sma_120":117.84},{"date":"2026-08-17","open":136.01,"high":139.27,"low":135.05,"close":137.59,"volume":337912},{"date":"2026-08-18","open":135.57,"high":137.44,"low":129.15,"close":129.4,"volume":314520,"rsi_14":76.35,"sma_20":122.67,"sma_60":114.65,"sma_120":117.59},{"date":"2026-08-19","open":131.39,"high":131.39,"low":126.59,"close":128.43,"volume":343232,"rsi_14":65.1,"sma_20":123.82,"sma_60":115.02,"sma_120":117.43},{"date":"2026-08-20","open":126.81,"high":127.54,"low":123.81,"close":123.89,"volume":306970,"rsi_14":49.86,"sma_20":124.86,"sma_60":115.27,"sma_120":117.27},{"date":"2026-08-21","open":125.28,"high":125.28,"low":121.69,"close":122.46,"volume":364658,"rsi_14":49.62,"sma_20":125.85,"sma_60":115.52,"sma_120":117.11},{"date":"2026-08-24","open":121.74,"high":121.74,"low":116.08,"close":116.76,"volume":366391,"rsi_14":35.3,"sma_20":126.39,"sma_60":115.71,"sma_120":116.94},{"date":"2026-08-25","open":118.76,"high":118.76,"low":115.82,"close":116.96,"volume":318535,"rsi_14":34.44,"sma_20":127.0,"sma_60":115.91,"sma_120":116.77},{"date":"2026-08-26","open":117.53,"high":120.58,"low":117.22,"close":118.09,"volume":292710,"rsi_14":34.51,"sma_20":127.8,"sma_60":116.15,"sma_120":116.67},{"date":"2026-08-27","open":118.06,"high":120.41,"low":117.65,"close":119.95,"volume":307033,"rsi_14":31.11,"sma_20":127.94,"sma_60":116.33,"sma_120":116.65},{"date":"2026-08-28","open":120.0,"high":121.57,"low":113.88,"close":115.21,"volume":383204,"rsi_14":22.61,"sma_20":127.49,"sma_60":116.4,"sma_120":116.59},{"date":"2026-08-31","open":115.21,"high":116.79,"low":113.85,"close":114.46,"volume":510833,"rsi_14":22.5,"sma_20":127.08,"sma_60":116.47,"sma_120":116.5},{"date":"2026-09-01","open":112.98,"high":114.0,"low":109.8,"close":112.06,"volume":424996,"rsi_14":13.63,"sma_20":126.31,"sma_60":116.56,"sma_120":116.4},{"date":"2026-09-02","open":111.8,"high":116.26,"low":110.11,"close":115.76,"volume":506719,"rsi_14":22.25,"sma_20":125.7,"sma_60":116.69,"sma_120":116.4},{"date":"2026-09-03","open":115.23,"high":119.59,"low":114.95,"close":118.92,"volume":447252},{"date":"2026-09-04","open":119.6,"high":122.59,"low":119.01,"close":122.28,"volume":316148,"rsi_14":31.83,"sma_20":124.66,"sma_60":117.11,"sma_120":116.49},{"date":"2026-09-08","open":123.07,"high":123.51,"low":121.12,"close":122.05,"volume":413152,"rsi_14":39.24,"sma_20":124.0,"sma_60":117.28,"sma_120":116.55},{"date":"2026-09-09","open":121.2,"high":122.5,"low":117.69,"close":117.78,"volume":424683},{"date":"2026-09-10","open":116.09,"high":117.47,"low":114.39,"close":115.16,"volume":378164,"rsi_14":37.82,"sma_20":122.02,"sma_60":117.33,"sma_120":116.59},{"date":"2026-09-11","open":117.46,"high":122.69,"low":116.8,"close":122.26,"volume":285749,"rsi_14":49.76,"sma_20":121.27,"sma_60":117.39,"sma_120":116.67},{"date":"2026-09-14","open":117.25,"high":117.53,"low":112.6,"close":113.41,"volume":735863,"rsi_14":46.22,"sma_20":120.14,"sma_60":117.28,"sma_120":116.63},{"date":"2026-09-15","open":114.39,"high":116.54,"low":110.83,"close":111.33,"volume":668325,"rsi_14":43.91,"sma_20":118.83,"sma_60":117.09,"sma_120":116.57},{"date":"2026-09-16","open":112.83,"high":115.08,"low":111.26,"close":112.52,"volume":549599},{"date":"2026-09-17","open":115.03,"high":115.03,"low":111.31,"close":111.94,"volume":368023,"rsi_14":41.09,"sma_20":117.16,"sma_60":116.82,"sma_120":116.5},{"date":"2026-09-18","open":112.05,"high":112.97,"low":110.88,"close":110.92,"volume":611176,"rsi_14":44.81,"sma_20":116.51,"sma_60":116.7,"sma_120":116.48},{"date":"2026-09-21","open":112.58,"high":112.58,"low":110.28,"close":110.55,"volume":329360},{"date":"2026-09-22","open":112.23,"high":114.61,"low":111.38,"close":113.02,"volume":466500,"rsi_14":51.13,"sma_20":115.73,"sma_60":116.41,"sma_120":116.46},{"date":"2026-09-23","open":115.19,"high":116.24,"low":113.0,"close":114.13,"volume":395014,"rsi_14":47.88,"sma_20":115.59,"sma_60":116.34,"sma_120":116.44},{"date":"2026-09-24","open":112.64,"high":113.73,"low":110.6,"close":110.8,"volume":345265,"rsi_14":39.49,"sma_20":115.23,"sma_60":116.18,"sma_120":116.41},{"date":"2026-09-25","open":111.84,"high":113.9,"low":111.6,"close":112.45,"volume":334383,"rsi_14":36.67,"sma_20":114.85,"sma_60":116.11,"sma_120":116.38},{"date":"2026-09-28","open":111.81,"high":112.18,"low":106.37,"close":109.82,"volume":406994},{"date":"2026-09-29","open":110.84,"high":112.4,"low":109.04,"close":109.25,"volume":394854,"rsi_14":38.01,"sma_20":114.32,"sma_60":115.95,"sma_120":116.21},{"date":"2026-09-30","open":108.97,"high":109.36,"low":106.02,"close":107.93,"volume":377985,"rsi_14":39.45,"sma_20":114.11,"sma_60":115.96,"sma_120":116.04},{"date":"2026-10-01","open":108.08,"high":109.1,"low":105.67,"close":108.28,"volume":385799},{"date":"2026-10-02","open":110.32,"high":114.21,"low":109.69,"close":112.46,"volume":333263,"rsi_14":47.92,"sma_20":113.42,"sma_60":116.07,"sma_120":115.72},{"date":"2026-10-05","open":112.87,"high":114.12,"low":111.22,"close":111.35,"volume":350108,"rsi_14":50.09,"sma_20":112.87,"sma_60":116.15,"sma_120":115.57},{"date":"2026-10-06","open":113.02,"high":114.56,"low":112.61,"close":113.21,"volume":359105,"rsi_14":51.38,"sma_20":112.42,"sma_60":116.33,"sma_120":115.45},{"date":"2026-10-07","open":110.73,"high":110.73,"low":107.69,"close":109.41,"volume":285462,"rsi_14":45.13,"sma_20":112.01,"sma_60":116.41,"sma_120":115.31},{"date":"2026-10-08","open":107.77,"high":109.64,"low":106.95,"close":107.94,"volume":262977,"rsi_14":44.35,"sma_20":111.65,"sma_60":116.51,"sma_120":115.12},{"date":"2026-10-09","open":108.46,"high":109.82,"low":107.01,"close":109.15,"volume":177570,"rsi_14":47.53,"sma_20":111.0,"sma_60":116.65,"sma_120":114.93},{"date":"2026-10-12","open":107.85,"high":108.08,"low":105.2,"close":105.29,"volume":231737,"rsi_14":36.36,"sma_20":110.59,"sma_60":116.71,"sma_120":114.7},{"date":"2026-10-13","open":104.95,"high":108.61,"low":102.84,"close":108.44,"volume":315723,"rsi_14":40.79,"sma_20":110.45,"sma_60":116.86,"sma_120":114.51},{"date":"2026-10-14","open":106.63,"high":107.08,"low":101.69,"close":104.03,"volume":435372,"rsi_14":39.32,"sma_20":110.02,"sma_60":116.89,"sma_120":114.27},{"date":"2026-10-15","open":102.21,"high":104.22,"low":101.03,"close":104.22,"volume":479182,"rsi_14":36.22,"sma_20":109.63,"sma_60":116.87,"sma_120":114.02},{"date":"2026-10-16","open":104.0,"high":104.94,"low":102.0,"close":102.83,"volume":327835,"rsi_14":37.88,"sma_20":109.23,"sma_60":116.87,"sma_120":113.78},{"date":"2026-10-19","open":104.99,"high":105.92,"low":103.29,"close":103.67,"volume":311637,"rsi_14":40.55,"sma_20":108.89,"sma_60":116.88,"sma_120":113.58},{"date":"2026-10-20","open":102.52,"high":105.97,"low":101.4,"close":105.35,"volume":253929,"rsi_14":45.61,"sma_20":108.5,"sma_60":116.88,"sma_120":113.39},{"date":"2026-10-21","open":107.25,"high":108.01,"low":105.81,"close":107.78,"volume":281765,"rsi_14":49.08,"sma_20":108.18,"sma_60":116.92,"sma_120":113.35},{"date":"2026-10-22","open":105.38,"high":106.38,"low":102.13,"close":103.49,"volume":486352,"rsi_14":35.85,"sma_20":107.82,"sma_60":116.95,"sma_120":113.27},{"date":"2026-10-23","open":103.49,"high":104.16,"low":103.49,"close":104.16,"volume":0,"rsi_14":35.85,"sma_20":107.82,"sma_60":116.95,"sma_120":113.27}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":19.22,"pbr":3.67,"ttm_eps":null,"close":93.474},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":24.49,"pbr":4.53,"ttm_eps":null,"close":116.7819},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":19.49,"pbr":4.16,"ttm_eps":null,"close":112.3209},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":15.54,"pbr":3.92,"ttm_eps":null,"close":100.0418},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.26,"pbr":4.49,"ttm_eps":null,"close":115.6115},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":16.28,"pbr":4.63,"ttm_eps":null,"close":120.1205},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.44,"pbr":4.41,"ttm_eps":null,"close":116.452},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.89,"pbr":4.29,"ttm_eps":null,"close":114.78},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.69,"pbr":4.15,"ttm_eps":null,"close":119.91}],"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":"Belden Inc","phase":"above-fold","symbol_resolved":true}