{"status":"ok","report":{"price_analysis":{"current":199.51,"change_1d":-0.1,"change_7d":-3.8,"change_30d":-20.2,"high_30d":263.67,"low_30d":199.24,"position_in_range":0.0,"support":205.68,"resistance":257.23},"summary":"Bel Fuse B Inc(BELFB)은 Technology 섹터 US 시장 종목입니다, 시가총액 24.19억. 현재가 $199.81, 전일 대비 -9.4%, 30일 -20.2%. PER 26.9배 / ROE 3.5%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 26.9배입니다. ROE 3.5%입니다. 시가총액 24.19억. 매출 7.44억, 영업이익 1.22억.","grade":"C","comment":"PER 26.93배, ROE 3.54%","per":26.89,"pbr":5.69,"roe":3.54,"eps":7.42,"revenue":744094000.0,"operating_income":122348000.0,"net_income":60398000.0,"market_cap":2415547374,"profit_margin":8.12,"roa":2.55,"operating_margin":16.44,"gross_margin":39.85,"debt_ratio":0.037676591842053464,"total_assets":1264182000.0,"total_equity":909371000.0,"total_debt":34262000.0,"dividend_yield":0.08,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 20.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-10.92)가 시그널선(-7.46)을 하회합니다(데드크로스). 현재가가 SMA20(236)과 SMA60(252) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 200~272 (현재 위치 -1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":20.756615353657295,"macd":-10.916087778618618,"macd_signal":-7.458414176794838,"sma_20":236.21075000000005,"sma_60":252.32199999999997,"bb_upper":271.9287152660955,"bb_lower":200.4927847339046,"atr_14":11.198928571428569},"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 26.93x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +18.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.0,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":57.7,"unit":"%","percentile":83,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.5%","metrics":[{"name":"ROE","value":3.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":16.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":25,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":20.8,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.2,"unit":"%","percentile":25,"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":"A","percentile":92,"summary":"유동비율 4.5x, 순차입금비율 -0.3x","metrics":[{"name":"유동비율","value":4.48,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.3,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":67.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.46,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 26.93x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +18.0%"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"momentum":{"grade":"D","reason":"RSI 21"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":12.97,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.04,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.22,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":39.85,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":16.44,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)","전분기 대비 매출 18% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)","전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":26.89,"current_pbr":5.69,"per_5y_high":44.87,"per_5y_low":10.03,"per_5y_avg":20.95,"per_percentile":77.8,"pbr_5y_high":6.83,"pbr_5y_low":2.76,"pbr_5y_avg":4.39,"pbr_percentile":77.8,"per_5y_median":17.6,"pbr_5y_median":3.65,"history":[{"quarter":"2024-Q2","per":10.03,"pbr":2.76},{"quarter":"2024-Q3","per":14.06,"pbr":3.22},{"quarter":"2024-Q4","per":13.9,"pbr":3.45},{"quarter":"2025-Q1","per":13.07,"pbr":3.0},{"quarter":"2025-Q2","per":17.6,"pbr":3.65},{"quarter":"2025-Q3","per":22.39,"pbr":4.99},{"quarter":"2025-Q4","per":25.14,"pbr":6.04},{"quarter":"2026-Q1","per":27.48,"pbr":6.83},{"quarter":"2026-Q2","per":44.87,"pbr":5.55},{"quarter":"현재","per":26.89,"pbr":5.69}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":64.8623,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":78.1349,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":82.1438,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":74.6306,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":97.4877,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":140.8268,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":169.4762,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":197.8709,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":332.9552,"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":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":10.03,"eps":6.4674,"close":64.86,"source":"reported"},{"date":"2024-07","per":11.43,"eps":6.4674,"close":73.92,"source":"reported"},{"date":"2024-08","per":10.44,"eps":6.4674,"close":67.51,"source":"reported"},{"date":"2024-09","per":14.06,"eps":5.5564,"close":78.13,"source":"reported"},{"date":"2024-10","per":13.52,"eps":5.5564,"close":75.12,"source":"reported"},{"date":"2024-11","per":14.37,"eps":5.5564,"close":79.86,"source":"reported"},{"date":"2024-12","per":13.9,"eps":5.9099,"close":82.14,"source":"reported"},{"date":"2025-01","per":13.68,"eps":5.9099,"close":80.85,"source":"reported"},{"date":"2025-02","per":14.15,"eps":5.9099,"close":83.65,"source":"reported"},{"date":"2025-03","per":13.07,"eps":5.7082,"close":74.63,"source":"reported"},{"date":"2025-04","per":11.5,"eps":5.7082,"close":65.63,"source":"reported"},{"date":"2025-05","per":12.9,"eps":5.7082,"close":73.65,"source":"reported"},{"date":"2025-06","per":17.6,"eps":5.54,"close":97.49,"source":"reported"},{"date":"2025-07","per":23.44,"eps":5.54,"close":129.86,"source":"reported"},{"date":"2025-08","per":24.26,"eps":5.54,"close":134.38,"source":"reported"},{"date":"2025-09","per":22.39,"eps":6.29,"close":140.83,"source":"reported"},{"date":"2025-10","per":24.46,"eps":6.29,"close":153.85,"source":"reported"},{"date":"2025-11","per":24.47,"eps":6.29,"close":153.89,"source":"reported"},{"date":"2025-12","per":25.14,"eps":6.74,"close":169.48,"source":"reported"},{"date":"2026-01","per":29.83,"eps":6.74,"close":201.08,"source":"reported"},{"date":"2026-02","per":34.06,"eps":6.74,"close":229.58,"source":"reported"},{"date":"2026-03","per":27.48,"eps":7.2,"close":197.87,"source":"reported"},{"date":"2026-04","per":38.3,"eps":7.2,"close":275.77,"source":"reported"},{"date":"2026-05","per":38.12,"eps":7.2,"close":274.45,"source":"reported"},{"date":"2026-06","per":44.87,"eps":7.42,"close":332.96,"source":"reported"},{"date":"2026-07","per":36.65,"eps":7.42,"close":271.97,"source":"reported"},{"date":"2026-08","per":33.6,"eps":7.42,"close":249.28,"source":"reported"},{"date":"2026-09","per":32.9,"eps":7.42,"close":244.12,"source":"reported"},{"date":"2026-10","per":26.93,"eps":7.42,"close":199.81,"source":"reported"}],"trailing_per_history_meta":{"avg":22.67,"std":9.94,"upper_1sd":32.61,"lower_1sd":12.74,"current":26.93,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.08,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":100,"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":-0.3,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.08,"summary":"배당수익률 0.08%","metrics":[{"name":"배당수익률","value":0.08,"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":"26.9배"},{"label":"PBR","value":"5.7배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"3.5%"}],"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":"2026-10-23T21:05:04.993261+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"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"},"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":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":58.73,"pbr":7.13,"roe":0.03542888436072846,"dividend_yield":0.08,"eps":1.89,"revenue":210685000.0,"operating_income":38419000.0,"net_income":32218000.0,"market_cap":3028217000.0,"profit_margin":0.15292023637183472,"operating_margin":0.18235280157581224,"roa":0.02548525449658356,"gross_margin":0.39854284832807274,"total_equity":909371000.0,"total_assets":1264182000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":51.04,"pbr":7.13,"roe":0.025923698347389862,"dividend_yield":0.1,"eps":1.81,"revenue":178491000.0,"operating_income":24361000.0,"net_income":11379000.0,"market_cap":3028217000.0,"profit_margin":0.06375111350152109,"operating_margin":0.13648307197561782,"roa":0.011953735608034288,"gross_margin":0.3899244219596506,"total_equity":438942000.0,"total_assets":951920000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.012805749309067664,"dividend_yield":null,"eps":1.98,"revenue":175938000.0,"operating_income":28781000.0,"net_income":-5449000.0,"market_cap":null,"profit_margin":-0.03097113755982221,"operating_margin":0.163586035989951,"roa":-0.005826561163387511,"gross_margin":0.39432072661960466,"total_equity":425512000.0,"total_assets":935200000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.05201514868150365,"dividend_yield":null,"eps":1.74,"revenue":178980000.0,"operating_income":30787000.0,"net_income":22250000.0,"market_cap":null,"profit_margin":0.12431556598502626,"operating_margin":0.17201363280813498,"roa":0.023352126985193178,"gross_margin":0.39747457816515813,"total_equity":427760000.0,"total_assets":952804000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04995604124098502,"dividend_yield":null,"eps":1.67,"revenue":168299000.0,"operating_income":26065000.0,"net_income":20219358.0,"market_cap":null,"profit_margin":0.12013950172015282,"operating_margin":0.15487317215194385,"roa":0.021270548507227167,"gross_margin":0.3867105568066358,"total_equity":404743000.0,"total_assets":950580000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04742359399417884,"dividend_yield":null,"eps":1.35,"revenue":152238000.0,"operating_income":22090000.0,"net_income":17874000.0,"market_cap":null,"profit_margin":0.1174082686320104,"operating_margin":0.14510174857788463,"roa":0.019005673843327065,"gross_margin":0.3863621434858577,"total_equity":376901000.0,"total_assets":940456000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0049920127795527154,"dividend_yield":null,"eps":1.53,"revenue":149859000.0,"operating_income":12373000.0,"net_income":-1800000.0,"market_cap":null,"profit_margin":-0.012011290613176386,"operating_margin":0.08256427708712857,"roa":-0.001895157766619744,"gross_margin":0.37506589527489176,"total_equity":360576000.0,"total_assets":949789000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02199465377475079,"dividend_yield":null,"eps":0.99,"revenue":123638000.0,"operating_income":11447000.0,"net_income":8080000.0,"market_cap":null,"profit_margin":0.06535207622252058,"operating_margin":0.09258480402465262,"roa":0.013825744288752722,"gross_margin":0.3613533056180139,"total_equity":367362000.0,"total_assets":584417000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05276433371210527,"dividend_yield":null,"eps":1.8382355029378674,"revenue":133205000.0,"operating_income":22623000.0,"net_income":18806000.0,"market_cap":null,"profit_margin":0.14118088660335573,"operating_margin":0.16983596711835142,"roa":0.033132254177208054,"gross_margin":0.40085582373034045,"total_equity":356415000.0,"total_assets":567604000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04579166149825332,"dividend_yield":null,"eps":1.5516404537719721,"revenue":128090000.0,"operating_income":17854000.0,"net_income":15874000.0,"market_cap":null,"profit_margin":0.12392848778202827,"operating_margin":0.13938636895932546,"roa":0.028584445120710487,"gross_margin":0.3753454602232805,"total_equity":346657000.0,"total_assets":555337000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03534199754520522,"dividend_yield":null,"eps":1.176486361446356,"revenue":140010000.0,"operating_income":16467000.0,"net_income":12036000.0,"market_cap":null,"profit_margin":0.08596528819370045,"operating_margin":0.1176130276408828,"roa":0.021055541074574333,"gross_margin":0.3655667452324834,"total_equity":340558000.0,"total_assets":571631000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.060508196670306866,"dividend_yield":null,"eps":1.9009892619980668,"revenue":158682000.0,"operating_income":24512000.0,"net_income":19448000.0,"market_cap":null,"profit_margin":0.12255958457796096,"operating_margin":0.15447246694647157,"roa":0.03478646604706404,"gross_margin":0.3495355490855926,"total_equity":321411000.0,"total_assets":559068000.0}],"current_price":199.51,"change_pct":-0.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":24.4},{"date":"2016-10-25","close":23.9},{"date":"2016-10-26","close":23.65},{"date":"2016-10-27","close":23.4},{"date":"2016-10-28","close":23.8},{"date":"2016-10-31","close":23.85},{"date":"2016-11-01","close":24.45},{"date":"2016-11-02","close":24.275},{"date":"2016-11-03","close":24.25},{"date":"2016-11-04","close":25.5},{"date":"2016-11-07","close":25.7},{"date":"2016-11-08","close":26.35},{"date":"2016-11-09","close":27.35},{"date":"2016-11-10","close":27.65},{"date":"2016-11-11","close":29.15},{"date":"2016-11-14","close":29.7},{"date":"2016-11-15","close":29.1},{"date":"2016-11-16","close":29.3},{"date":"2016-11-17","close":28.55},{"date":"2016-11-18","close":28.8},{"date":"2016-11-21","close":29.05},{"date":"2016-11-22","close":29.45},{"date":"2016-11-23","close":29.9},{"date":"2016-11-25","close":30.45},{"date":"2016-11-28","close":29.8},{"date":"2016-11-29","close":30.85},{"date":"2016-11-30","close":29.3},{"date":"2016-12-01","close":29.85},{"date":"2016-12-02","close":29.85},{"date":"2016-12-05","close":29.95},{"date":"2016-12-06","close":31.25},{"date":"2016-12-07","close":31.05},{"date":"2016-12-08","close":31.35},{"date":"2016-12-09","close":32.2},{"date":"2016-12-12","close":29.8},{"date":"2016-12-13","close":30.9},{"date":"2016-12-14","close":29.75},{"date":"2016-12-15","close":29.75},{"date":"2016-12-16","close":28.95},{"date":"2016-12-19","close":31.55},{"date":"2016-12-20","close":32.55},{"date":"2016-12-21","close":32.6},{"date":"2016-12-22","close":32.7},{"date":"2016-12-23","close":32.8},{"date":"2016-12-27","close":32.35},{"date":"2016-12-28","close":31.95},{"date":"2016-12-29","close":31.25},{"date":"2016-12-30","close":30.9},{"date":"2017-01-03","close":32.2},{"date":"2017-01-04","close":32.95},{"date":"2017-01-05","close":32.85},{"date":"2017-01-06","close":32.7},{"date":"2017-01-09","close":32.4},{"date":"2017-01-10","close":32.15},{"date":"2017-01-11","close":32.4},{"date":"2017-01-12","close":32.05},{"date":"2017-01-13","close":32.25},{"date":"2017-01-17","close":30.75},{"date":"2017-01-18","close":31.3},{"date":"2017-01-19","close":31.6},{"date":"2017-01-20","close":31.8},{"date":"2017-01-23","close":31.45},{"date":"2017-01-24","close":32.65},{"date":"2017-01-25","close":32.7},{"date":"2017-01-26","close":32.45},{"date":"2017-01-27","close":32.45},{"date":"2017-01-30","close":31.1},{"date":"2017-01-31","close":31.8},{"date":"2017-02-01","close":30.85},{"date":"2017-02-02","close":29.8},{"date":"2017-02-03","close":30.95},{"date":"2017-02-06","close":30.65},{"date":"2017-02-07","close":30.05},{"date":"2017-02-08","close":29.6},{"date":"2017-02-09","close":30.75},{"date":"2017-02-10","close":30.75},{"date":"2017-02-13","close":30.4},{"date":"2017-02-14","close":30.8},{"date":"2017-02-15","close":31.2},{"date":"2017-02-16","close":31.7},{"date":"2017-02-17","close":29.9},{"date":"2017-02-21","close":28.9},{"date":"2017-02-22","close":28.25},{"date":"2017-02-23","close":27.9},{"date":"2017-02-24","close":27.05},{"date":"2017-02-27","close":27.05},{"date":"2017-02-28","close":26.1},{"date":"2017-03-01","close":27.1},{"date":"2017-03-02","close":27.2},{"date":"2017-03-03","close":26.95},{"date":"2017-03-06","close":26.0},{"date":"2017-03-07","close":26.2},{"date":"2017-03-08","close":25.8},{"date":"2017-03-09","close":25.35},{"date":"2017-03-10","close":25.2},{"date":"2017-03-13","close":25.45},{"date":"2017-03-14","close":25.4},{"date":"2017-03-15","close":25.3},{"date":"2017-03-16","close":24.9},{"date":"2017-03-17","close":25.2},{"date":"2017-03-20","close":24.2},{"date":"2017-03-21","close":23.15},{"date":"2017-03-22","close":22.65},{"date":"2017-03-23","close":22.7},{"date":"2017-03-24","close":22.25},{"date":"2017-03-27","close":22.7},{"date":"2017-03-28","close":22.8},{"date":"2017-03-29","close":22.95},{"date":"2017-03-30","close":23.25},{"date":"2017-03-31","close":25.55},{"date":"2017-04-03","close":23.8},{"date":"2017-04-04","close":23.05},{"date":"2017-04-05","close":22.05},{"date":"2017-04-06","close":22.55},{"date":"2017-04-07","close":22.8},{"date":"2017-04-10","close":22.9},{"date":"2017-04-11","close":23.3},{"date":"2017-04-12","close":22.5},{"date":"2017-04-13","close":22.3},{"date":"2017-04-17","close":22.5},{"date":"2017-04-18","close":22.6},{"date":"2017-04-19","close":23.0},{"date":"2017-04-20","close":23.75},{"date":"2017-04-21","close":23.15},{"date":"2017-04-24","close":23.65},{"date":"2017-04-25","close":23.6},{"date":"2017-04-26","close":24.75},{"date":"2017-04-27","close":24.15},{"date":"2017-04-28","close":24.2},{"date":"2017-05-01","close":23.85},{"date":"2017-05-02","close":23.25},{"date":"2017-05-03","close":23.75},{"date":"2017-05-04","close":22.9},{"date":"2017-05-05","close":23.25},{"date":"2017-05-08","close":23.15},{"date":"2017-05-09","close":23.3},{"date":"2017-05-10","close":23.65},{"date":"2017-05-11","close":23.3},{"date":"2017-05-12","close":23.2},{"date":"2017-05-15","close":23.65},{"date":"2017-05-16","close":23.9},{"date":"2017-05-17","close":23.5},{"date":"2017-05-18","close":24.05},{"date":"2017-05-19","close":23.9},{"date":"2017-05-22","close":24.05},{"date":"2017-05-23","close":24.05},{"date":"2017-05-24","close":23.6},{"date":"2017-05-25","close":23.8},{"date":"2017-05-26","close":23.65},{"date":"2017-05-30","close":23.5},{"date":"2017-05-31","close":24.0},{"date":"2017-06-01","close":24.95},{"date":"2017-06-02","close":25.4},{"date":"2017-06-05","close":24.95},{"date":"2017-06-06","close":24.45},{"date":"2017-06-07","close":24.3},{"date":"2017-06-08","close":25.65},{"date":"2017-06-09","close":26.05},{"date":"2017-06-12","close":25.8},{"date":"2017-06-13","close":25.85},{"date":"2017-06-14","close":25.8},{"date":"2017-06-15","close":25.95},{"date":"2017-06-16","close":26.05},{"date":"2017-06-19","close":25.55},{"date":"2017-06-20","close":25.25},{"date":"2017-06-21","close":24.65},{"date":"2017-06-22","close":24.35},{"date":"2017-06-23","close":25.0},{"date":"2017-06-26","close":24.95},{"date":"2017-06-27","close":24.95},{"date":"2017-06-28","close":25.4},{"date":"2017-06-29","close":24.95},{"date":"2017-06-30","close":24.7},{"date":"2017-07-03","close":25.25},{"date":"2017-07-05","close":25.15},{"date":"2017-07-06","close":25.05},{"date":"2017-07-07","close":25.1},{"date":"2017-07-10","close":25.0},{"date":"2017-07-11","close":25.4},{"date":"2017-07-12","close":25.55},{"date":"2017-07-13","close":25.05},{"date":"2017-07-14","close":25.0},{"date":"2017-07-17","close":25.65},{"date":"2017-07-18","close":25.15},{"date":"2017-07-19","close":25.65},{"date":"2017-07-20","close":25.6},{"date":"2017-07-21","close":25.1},{"date":"2017-07-24","close":25.15},{"date":"2017-07-25","close":25.2},{"date":"2017-07-26","close":25.15},{"date":"2017-07-27","close":25.25},{"date":"2017-07-28","close":25.45},{"date":"2017-07-31","close":25.25},{"date":"2017-08-01","close":25.35},{"date":"2017-08-02","close":25.2},{"date":"2017-08-03","close":27.4},{"date":"2017-08-04","close":29.0},{"date":"2017-08-07","close":27.95},{"date":"2017-08-08","close":27.75},{"date":"2017-08-09","close":28.05},{"date":"2017-08-10","close":27.4},{"date":"2017-08-11","close":26.5},{"date":"2017-08-14","close":27.15},{"date":"2017-08-15","close":26.65},{"date":"2017-08-16","close":26.15},{"date":"2017-08-17","close":26.05},{"date":"2017-08-18","close":26.0},{"date":"2017-08-21","close":25.65},{"date":"2017-08-22","close":25.65},{"date":"2017-08-23","close":25.5},{"date":"2017-08-24","close":24.9},{"date":"2017-08-25","close":25.2},{"date":"2017-08-28","close":25.0},{"date":"2017-08-29","close":24.75},{"date":"2017-08-30","close":24.85},{"date":"2017-08-31","close":25.5},{"date":"2017-09-01","close":25.25},{"date":"2017-09-05","close":25.95},{"date":"2017-09-06","close":26.25},{"date":"2017-09-07","close":26.3},{"date":"2017-09-08","close":26.45},{"date":"2017-09-11","close":26.25},{"date":"2017-09-12","close":26.65},{"date":"2017-09-13","close":27.85},{"date":"2017-09-14","close":27.5},{"date":"2017-09-15","close":27.0},{"date":"2017-09-18","close":27.0},{"date":"2017-09-19","close":27.45},{"date":"2017-09-20","close":27.5},{"date":"2017-09-21","close":27.3},{"date":"2017-09-22","close":27.1},{"date":"2017-09-25","close":28.45},{"date":"2017-09-26","close":29.1},{"date":"2017-09-27","close":30.95},{"date":"2017-09-28","close":31.9},{"date":"2017-09-29","close":31.2},{"date":"2017-10-02","close":32.95},{"date":"2017-10-03","close":33.25},{"date":"2017-10-04","close":32.75},{"date":"2017-10-05","close":33.15},{"date":"2017-10-06","close":32.55},{"date":"2017-10-09","close":32.75},{"date":"2017-10-10","close":32.9},{"date":"2017-10-11","close":32.55},{"date":"2017-10-12","close":32.75},{"date":"2017-10-13","close":33.1},{"date":"2017-10-16","close":33.15},{"date":"2017-10-17","close":32.2},{"date":"2017-10-18","close":32.25},{"date":"2017-10-19","close":31.4},{"date":"2017-10-20","close":31.25},{"date":"2017-10-23","close":31.05},{"date":"2017-10-24","close":31.55},{"date":"2017-10-25","close":31.4},{"date":"2017-10-26","close":31.55},{"date":"2017-10-27","close":32.6},{"date":"2017-10-30","close":31.5},{"date":"2017-10-31","close":32.35},{"date":"2017-11-01","close":31.45},{"date":"2017-11-02","close":30.9},{"date":"2017-11-03","close":28.3},{"date":"2017-11-06","close":26.9},{"date":"2017-11-07","close":25.2},{"date":"2017-11-08","close":25.05},{"date":"2017-11-09","close":25.75},{"date":"2017-11-10","close":25.75},{"date":"2017-11-13","close":25.7},{"date":"2017-11-14","close":25.7},{"date":"2017-11-15","close":25.6},{"date":"2017-11-16","close":26.8},{"date":"2017-11-17","close":26.8},{"date":"2017-11-20","close":27.65},{"date":"2017-11-21","close":28.85},{"date":"2017-11-22","close":27.85},{"date":"2017-11-24","close":27.75},{"date":"2017-11-27","close":28.0},{"date":"2017-11-28","close":28.35},{"date":"2017-11-29","close":28.0},{"date":"2017-11-30","close":26.85},{"date":"2017-12-01","close":27.1},{"date":"2017-12-04","close":26.25},{"date":"2017-12-05","close":25.45},{"date":"2017-12-06","close":25.5},{"date":"2017-12-07","close":25.25},{"date":"2017-12-08","close":24.6},{"date":"2017-12-11","close":25.6},{"date":"2017-12-12","close":25.25},{"date":"2017-12-13","close":26.1},{"date":"2017-12-14","close":26.45},{"date":"2017-12-15","close":27.1},{"date":"2017-12-18","close":27.2},{"date":"2017-12-19","close":26.9},{"date":"2017-12-20","close":27.15},{"date":"2017-12-21","close":26.6},{"date":"2017-12-22","close":26.2},{"date":"2017-12-26","close":25.35},{"date":"2017-12-27","close":25.55},{"date":"2017-12-28","close":25.7},{"date":"2017-12-29","close":25.18},{"date":"2018-01-02","close":22.4931},{"date":"2018-01-03","close":22.0874},{"date":"2018-01-04","close":22.1325},{"date":"2018-01-05","close":22.3578},{"date":"2018-01-08","close":22.0423},{"date":"2018-01-09","close":21.4112},{"date":"2018-01-10","close":21.4112},{"date":"2018-01-11","close":22.2431},{"date":"2018-01-12","close":22.4691},{"date":"2018-01-16","close":22.1075},{"date":"2018-01-17","close":22.3335},{"date":"2018-01-18","close":21.7006},{"date":"2018-01-19","close":20.706},{"date":"2018-01-22","close":19.8922},{"date":"2018-01-23","close":20.2539},{"date":"2018-01-24","close":19.5305},{"date":"2018-01-25","close":18.762},{"date":"2018-01-26","close":19.1688},{"date":"2018-01-29","close":19.0332},{"date":"2018-01-30","close":19.0784},{"date":"2018-01-31","close":18.5811},{"date":"2018-02-01","close":18.8072},{"date":"2018-02-02","close":18.5811},{"date":"2018-02-05","close":17.6317},{"date":"2018-02-06","close":17.5865},{"date":"2018-02-07","close":17.7493},{"date":"2018-02-08","close":16.8632},{"date":"2018-02-09","close":16.9536},{"date":"2018-02-12","close":17.0892},{"date":"2018-02-13","close":16.6371},{"date":"2018-02-14","close":17.0892},{"date":"2018-02-15","close":17.6317},{"date":"2018-02-16","close":17.0892},{"date":"2018-02-20","close":17.0892},{"date":"2018-02-21","close":17.044},{"date":"2018-02-22","close":16.6823},{"date":"2018-02-23","close":16.4111},{"date":"2018-02-26","close":17.1796},{"date":"2018-02-27","close":16.1398},{"date":"2018-02-28","close":15.6425},{"date":"2018-03-01","close":15.8233},{"date":"2018-03-02","close":15.6877},{"date":"2018-03-05","close":16.0946},{"date":"2018-03-06","close":16.5015},{"date":"2018-03-07","close":16.6823},{"date":"2018-03-08","close":16.4111},{"date":"2018-03-09","close":16.6823},{"date":"2018-03-12","close":18.129},{"date":"2018-03-13","close":18.2647},{"date":"2018-03-14","close":17.9482},{"date":"2018-03-15","close":17.9934},{"date":"2018-03-16","close":18.6263},{"date":"2018-03-19","close":18.129},{"date":"2018-03-20","close":18.2194},{"date":"2018-03-21","close":18.4455},{"date":"2018-03-22","close":17.8578},{"date":"2018-03-23","close":17.1796},{"date":"2018-03-26","close":17.27},{"date":"2018-03-27","close":17.3605},{"date":"2018-03-28","close":17.0892},{"date":"2018-03-29","close":17.0892},{"date":"2018-04-02","close":16.7275},{"date":"2018-04-03","close":17.7673},{"date":"2018-04-04","close":18.0838},{"date":"2018-04-05","close":17.6317},{"date":"2018-04-06","close":17.5865},{"date":"2018-04-09","close":17.4057},{"date":"2018-04-10","close":17.8126},{"date":"2018-04-11","close":17.3153},{"date":"2018-04-12","close":17.5603},{"date":"2018-04-13","close":17.7418},{"date":"2018-04-16","close":18.0594},{"date":"2018-04-17","close":18.377},{"date":"2018-04-18","close":19.2392},{"date":"2018-04-19","close":18.2409},{"date":"2018-04-20","close":18.5585},{"date":"2018-04-23","close":18.377},{"date":"2018-04-24","close":18.4678},{"date":"2018-04-25","close":18.6039},{"date":"2018-04-26","close":17.9687},{"date":"2018-04-27","close":18.014},{"date":"2018-04-30","close":17.5603},{"date":"2018-05-01","close":18.014},{"date":"2018-05-02","close":18.5585},{"date":"2018-05-03","close":17.651},{"date":"2018-05-04","close":17.6964},{"date":"2018-05-07","close":17.6964},{"date":"2018-05-08","close":17.8325},{"date":"2018-05-09","close":17.9233},{"date":"2018-05-10","close":18.2409},{"date":"2018-05-11","close":18.1048},{"date":"2018-05-14","close":17.9233},{"date":"2018-05-15","close":18.014},{"date":"2018-05-16","close":18.014},{"date":"2018-05-17","close":18.6039},{"date":"2018-05-18","close":17.8779},{"date":"2018-05-21","close":18.4678},{"date":"2018-05-22","close":17.6057},{"date":"2018-05-23","close":17.9233},{"date":"2018-05-24","close":18.0594},{"date":"2018-05-25","close":17.9687},{"date":"2018-05-29","close":18.2409},{"date":"2018-05-30","close":18.2409},{"date":"2018-05-31","close":17.5149},{"date":"2018-06-01","close":17.6057},{"date":"2018-06-04","close":18.4678},{"date":"2018-06-05","close":18.9669},{"date":"2018-06-06","close":19.2392},{"date":"2018-06-07","close":18.8762},{"date":"2018-06-08","close":18.1502},{"date":"2018-06-11","close":18.5585},{"date":"2018-06-12","close":18.014},{"date":"2018-06-13","close":17.9687},{"date":"2018-06-14","close":18.74},{"date":"2018-06-15","close":19.5568},{"date":"2018-06-18","close":19.5568},{"date":"2018-06-19","close":19.8744},{"date":"2018-06-20","close":20.1921},{"date":"2018-06-21","close":19.6022},{"date":"2018-06-22","close":20.3282},{"date":"2018-06-25","close":19.5114},{"date":"2018-06-26","close":19.7383},{"date":"2018-06-27","close":18.8762},{"date":"2018-06-28","close":19.1938},{"date":"2018-06-29","close":18.9669},{"date":"2018-07-02","close":19.6476},{"date":"2018-07-03","close":19.7383},{"date":"2018-07-05","close":20.4643},{"date":"2018-07-06","close":20.6458},{"date":"2018-07-09","close":20.5097},{"date":"2018-07-10","close":19.7837},{"date":"2018-07-11","close":19.3753},{"date":"2018-07-12","close":19.348},{"date":"2018-07-13","close":18.6196},{"date":"2018-07-16","close":18.9383},{"date":"2018-07-17","close":19.9398},{"date":"2018-07-18","close":20.2585},{"date":"2018-07-19","close":20.5771},{"date":"2018-07-20","close":20.8958},{"date":"2018-07-23","close":20.8048},{"date":"2018-07-24","close":20.6227},{"date":"2018-07-25","close":20.5771},{"date":"2018-07-26","close":20.8958},{"date":"2018-07-27","close":20.1674},{"date":"2018-07-30","close":20.7137},{"date":"2018-07-31","close":20.4861},{"date":"2018-08-01","close":19.6211},{"date":"2018-08-02","close":22.125},{"date":"2018-08-03","close":22.3526},{"date":"2018-08-06","close":22.3071},{"date":"2018-08-07","close":22.0795},{"date":"2018-08-08","close":22.8989},{"date":"2018-08-09","close":22.6713},{"date":"2018-08-10","close":22.4437},{"date":"2018-08-13","close":22.3526},{"date":"2018-08-14","close":23.3086},{"date":"2018-08-15","close":23.0355},{"date":"2018-08-16","close":23.4907},{"date":"2018-08-17","close":23.8094},{"date":"2018-08-20","close":23.6273},{"date":"2018-08-21","close":24.037},{"date":"2018-08-22","close":24.037},{"date":"2018-08-23","close":24.7199},{"date":"2018-08-24","close":25.2207},{"date":"2018-08-27","close":24.9475},{"date":"2018-08-28","close":25.4938},{"date":"2018-08-29","close":24.993},{"date":"2018-08-30","close":25.5393},{"date":"2018-08-31","close":26.0856},{"date":"2018-09-04","close":25.7214},{"date":"2018-09-05","close":25.3117},{"date":"2018-09-06","close":25.4483},{"date":"2018-09-07","close":25.4028},{"date":"2018-09-10","close":25.3117},{"date":"2018-09-11","close":25.3572},{"date":"2018-09-12","close":24.993},{"date":"2018-09-13","close":25.6304},{"date":"2018-09-14","close":26.1312},{"date":"2018-09-17","close":24.5833},{"date":"2018-09-18","close":23.6728},{"date":"2018-09-19","close":23.7183},{"date":"2018-09-20","close":24.037},{"date":"2018-09-21","close":22.6258},{"date":"2018-09-24","close":23.081},{"date":"2018-09-25","close":23.4907},{"date":"2018-09-26","close":23.9004},{"date":"2018-09-27","close":23.9915},{"date":"2018-09-28","close":24.1281},{"date":"2018-10-01","close":23.3177},{"date":"2018-10-02","close":23.2176},{"date":"2018-10-03","close":23.8822},{"date":"2018-10-04","close":23.2722},{"date":"2018-10-05","close":22.2525},{"date":"2018-10-08","close":22.4345},{"date":"2018-10-09","close":22.5711},{"date":"2018-10-10","close":21.7608},{"date":"2018-10-11","close":21.0597},{"date":"2018-10-12","close":20.3108},{"date":"2018-10-15","close":21.7172},{"date":"2018-10-16","close":22.4661},{"date":"2018-10-17","close":22.3748},{"date":"2018-10-18","close":22.2104},{"date":"2018-10-19","close":21.562},{"date":"2018-10-22","close":21.8999},{"date":"2018-10-23","close":21.2972},{"date":"2018-10-24","close":20.1191},{"date":"2018-10-25","close":21.2424},{"date":"2018-10-26","close":20.2652},{"date":"2018-10-29","close":20.3839},{"date":"2018-10-30","close":20.4387},{"date":"2018-10-31","close":20.0917},{"date":"2018-11-01","close":23.2789},{"date":"2018-11-02","close":23.5346},{"date":"2018-11-05","close":23.1419},{"date":"2018-11-06","close":22.9228},{"date":"2018-11-07","close":23.2607},{"date":"2018-11-08","close":23.2059},{"date":"2018-11-09","close":23.4981},{"date":"2018-11-12","close":23.3246},{"date":"2018-11-13","close":23.0506},{"date":"2018-11-14","close":22.7675},{"date":"2018-11-15","close":22.8862},{"date":"2018-11-16","close":22.5757},{"date":"2018-11-19","close":22.5392},{"date":"2018-11-20","close":21.7355},{"date":"2018-11-21","close":22.0004},{"date":"2018-11-23","close":21.0506},{"date":"2018-11-26","close":20.8405},{"date":"2018-11-27","close":19.9547},{"date":"2018-11-28","close":20.8497},{"date":"2018-11-29","close":20.7492},{"date":"2018-11-30","close":20.5574},{"date":"2018-12-03","close":20.9866},{"date":"2018-12-04","close":18.8131},{"date":"2018-12-06","close":18.9501},{"date":"2018-12-07","close":18.4935},{"date":"2018-12-10","close":18.1008},{"date":"2018-12-11","close":18.2743},{"date":"2018-12-12","close":18.1738},{"date":"2018-12-13","close":18.3565},{"date":"2018-12-14","close":17.4158},{"date":"2018-12-17","close":16.5391},{"date":"2018-12-18","close":16.8222},{"date":"2018-12-19","close":16.6213},{"date":"2018-12-20","close":16.119},{"date":"2018-12-21","close":15.7628},{"date":"2018-12-24","close":15.7628},{"date":"2018-12-26","close":15.7172},{"date":"2018-12-27","close":16.5665},{"date":"2018-12-28","close":16.4569},{"date":"2018-12-31","close":16.8222},{"date":"2019-01-02","close":17.3793},{"date":"2019-01-03","close":16.5574},{"date":"2019-01-04","close":16.74},{"date":"2019-01-07","close":16.603},{"date":"2019-01-08","close":16.6487},{"date":"2019-01-09","close":16.5482},{"date":"2019-01-10","close":17.1692},{"date":"2019-01-11","close":16.8953},{"date":"2019-01-14","close":16.6936},{"date":"2019-01-15","close":17.5736},{"date":"2019-01-16","close":17.9037},{"date":"2019-01-17","close":18.0962},{"date":"2019-01-18","close":18.6829},{"date":"2019-01-22","close":18.3804},{"date":"2019-01-23","close":18.692},{"date":"2019-01-24","close":19.2604},{"date":"2019-01-25","close":20.0763},{"date":"2019-01-28","close":19.7371},{"date":"2019-01-29","close":20.7363},{"date":"2019-01-30","close":21.103},{"date":"2019-01-31","close":21.158},{"date":"2019-02-01","close":20.8005},{"date":"2019-02-04","close":20.6722},{"date":"2019-02-05","close":20.2138},{"date":"2019-02-06","close":20.608},{"date":"2019-02-07","close":20.3421},{"date":"2019-02-08","close":20.7088},{"date":"2019-02-11","close":20.7638},{"date":"2019-02-12","close":22.0289},{"date":"2019-02-13","close":21.9097},{"date":"2019-02-14","close":22.0014},{"date":"2019-02-15","close":22.6615},{"date":"2019-02-19","close":22.6523},{"date":"2019-02-20","close":23.0373},{"date":"2019-02-21","close":23.4773},{"date":"2019-02-22","close":22.6431},{"date":"2019-02-25","close":21.5247},{"date":"2019-02-26","close":21.9281},{"date":"2019-02-27","close":22.8081},{"date":"2019-02-28","close":22.4139},{"date":"2019-03-01","close":23.3123},{"date":"2019-03-04","close":22.8631},{"date":"2019-03-05","close":22.8906},{"date":"2019-03-06","close":22.6523},{"date":"2019-03-07","close":22.634},{"date":"2019-03-08","close":22.524},{"date":"2019-03-11","close":23.3307},{"date":"2019-03-12","close":23.1107},{"date":"2019-03-13","close":23.514},{"date":"2019-03-14","close":23.1198},{"date":"2019-03-15","close":24.5316},{"date":"2019-03-18","close":24.7883},{"date":"2019-03-19","close":24.5224},{"date":"2019-03-20","close":24.4307},{"date":"2019-03-21","close":24.7058},{"date":"2019-03-22","close":23.9174},{"date":"2019-03-25","close":23.2573},{"date":"2019-03-26","close":23.3673},{"date":"2019-03-27","close":24.0732},{"date":"2019-03-28","close":24.4399},{"date":"2019-03-29","close":23.1748},{"date":"2019-04-01","close":23.6882},{"date":"2019-04-02","close":24.2107},{"date":"2019-04-03","close":24.2016},{"date":"2019-04-04","close":24.1741},{"date":"2019-04-05","close":23.3857},{"date":"2019-04-08","close":23.8165},{"date":"2019-04-09","close":23.5507},{"date":"2019-04-10","close":23.7432},{"date":"2019-04-11","close":23.4682},{"date":"2019-04-12","close":23.0821},{"date":"2019-04-15","close":23.8818},{"date":"2019-04-16","close":23.9002},{"date":"2019-04-17","close":23.5969},{"date":"2019-04-18","close":23.6428},{"date":"2019-04-22","close":23.0269},{"date":"2019-04-23","close":22.9718},{"date":"2019-04-24","close":22.7696},{"date":"2019-04-25","close":22.457},{"date":"2019-04-26","close":22.4478},{"date":"2019-04-29","close":22.0526},{"date":"2019-04-30","close":21.786},{"date":"2019-05-01","close":21.6389},{"date":"2019-05-02","close":20.2692},{"date":"2019-05-03","close":21.1701},{"date":"2019-05-06","close":21.2436},{"date":"2019-05-07","close":20.3887},{"date":"2019-05-08","close":20.4806},{"date":"2019-05-09","close":19.9199},{"date":"2019-05-10","close":19.4695},{"date":"2019-05-13","close":18.7617},{"date":"2019-05-14","close":18.9271},{"date":"2019-05-15","close":19.1202},{"date":"2019-05-16","close":18.6514},{"date":"2019-05-17","close":18.6606},{"date":"2019-05-20","close":18.109},{"date":"2019-05-21","close":18.1642},{"date":"2019-05-22","close":17.5575},{"date":"2019-05-23","close":16.3625},{"date":"2019-05-24","close":17.4196},{"date":"2019-05-28","close":17.1806},{"date":"2019-05-29","close":16.2889},{"date":"2019-05-30","close":16.2797},{"date":"2019-05-31","close":15.8845},{"date":"2019-06-03","close":15.7282},{"date":"2019-06-04","close":17.916},{"date":"2019-06-05","close":16.675},{"date":"2019-06-06","close":16.1786},{"date":"2019-06-07","close":16.4452},{"date":"2019-06-10","close":16.7302},{"date":"2019-06-11","close":16.5003},{"date":"2019-06-12","close":15.912},{"date":"2019-06-13","close":16.7577},{"date":"2019-06-14","close":15.9672},{"date":"2019-06-17","close":15.0296},{"date":"2019-06-18","close":15.3697},{"date":"2019-06-19","close":15.4892},{"date":"2019-06-20","close":15.673},{"date":"2019-06-21","close":16.4176},{"date":"2019-06-24","close":15.8017},{"date":"2019-06-25","close":15.3881},{"date":"2019-06-26","close":15.2778},{"date":"2019-06-27","close":15.9396},{"date":"2019-06-28","close":15.7833},{"date":"2019-07-01","close":15.7466},{"date":"2019-07-02","close":15.2042},{"date":"2019-07-03","close":15.5627},{"date":"2019-07-05","close":15.1675},{"date":"2019-07-08","close":15.1491},{"date":"2019-07-09","close":15.0479},{"date":"2019-07-10","close":14.8365},{"date":"2019-07-11","close":14.6619},{"date":"2019-07-12","close":14.708},{"date":"2019-07-15","close":14.4033},{"date":"2019-07-16","close":14.5695},{"date":"2019-07-17","close":14.5418},{"date":"2019-07-18","close":14.2556},{"date":"2019-07-19","close":14.431},{"date":"2019-07-22","close":14.2833},{"date":"2019-07-23","close":14.3479},{"date":"2019-07-24","close":14.985},{"date":"2019-07-25","close":15.3451},{"date":"2019-07-26","close":15.8806},{"date":"2019-07-29","close":15.7883},{"date":"2019-07-30","close":15.4374},{"date":"2019-07-31","close":15.2251},{"date":"2019-08-01","close":12.4644},{"date":"2019-08-02","close":10.544},{"date":"2019-08-05","close":10.3224},{"date":"2019-08-06","close":10.3686},{"date":"2019-08-07","close":10.3778},{"date":"2019-08-08","close":10.6455},{"date":"2019-08-09","close":10.0546},{"date":"2019-08-12","close":10.0362},{"date":"2019-08-13","close":10.821},{"date":"2019-08-14","close":10.6455},{"date":"2019-08-15","close":10.6548},{"date":"2019-08-16","close":10.6455},{"date":"2019-08-19","close":11.1164},{"date":"2019-08-20","close":11.0149},{"date":"2019-08-21","close":10.7563},{"date":"2019-08-22","close":10.147},{"date":"2019-08-23","close":9.5561},{"date":"2019-08-26","close":10.0269},{"date":"2019-08-27","close":9.0298},{"date":"2019-08-28","close":8.8359},{"date":"2019-08-29","close":10.3039},{"date":"2019-08-30","close":10.1562},{"date":"2019-09-03","close":9.9531},{"date":"2019-09-04","close":10.0823},{"date":"2019-09-05","close":10.8948},{"date":"2019-09-06","close":11.1626},{"date":"2019-09-09","close":11.1626},{"date":"2019-09-10","close":11.6704},{"date":"2019-09-11","close":13.3416},{"date":"2019-09-12","close":13.4524},{"date":"2019-09-13","close":13.9694},{"date":"2019-09-16","close":13.6001},{"date":"2019-09-17","close":13.6001},{"date":"2019-09-18","close":13.5539},{"date":"2019-09-19","close":13.2492},{"date":"2019-09-20","close":13.8032},{"date":"2019-09-23","close":13.6278},{"date":"2019-09-24","close":14.468},{"date":"2019-09-25","close":14.431},{"date":"2019-09-26","close":15.382},{"date":"2019-09-27","close":14.6988},{"date":"2019-09-30","close":13.8771},{"date":"2019-10-01","close":13.1107},{"date":"2019-10-02","close":13.2215},{"date":"2019-10-03","close":12.9168},{"date":"2019-10-04","close":13.4062},{"date":"2019-10-07","close":13.36},{"date":"2019-10-08","close":12.1597},{"date":"2019-10-09","close":12.5383},{"date":"2019-10-10","close":12.6306},{"date":"2019-10-11","close":13.6422},{"date":"2019-10-14","close":11.981},{"date":"2019-10-15","close":12.9647},{"date":"2019-10-16","close":11.7397},{"date":"2019-10-17","close":12.4636},{"date":"2019-10-18","close":12.5378},{"date":"2019-10-21","close":12.8162},{"date":"2019-10-22","close":13.1503},{"date":"2019-10-23","close":13.0111},{"date":"2019-10-24","close":13.1596},{"date":"2019-10-25","close":13.3267},{"date":"2019-10-28","close":13.8},{"date":"2019-10-29","close":13.9206},{"date":"2019-10-30","close":14.0876},{"date":"2019-10-31","close":13.6515},{"date":"2019-11-01","close":13.4195},{"date":"2019-11-04","close":13.8649},{"date":"2019-11-05","close":15.2291},{"date":"2019-11-06","close":15.0621},{"date":"2019-11-07","close":15.3405},{"date":"2019-11-08","close":15.2199},{"date":"2019-11-11","close":15.6189},{"date":"2019-11-12","close":15.9716},{"date":"2019-11-13","close":15.4519},{"date":"2019-11-14","close":14.8579},{"date":"2019-11-15","close":15.0621},{"date":"2019-11-18","close":14.3197},{"date":"2019-11-19","close":14.8486},{"date":"2019-11-20","close":15.1642},{"date":"2019-11-21","close":15.0528},{"date":"2019-11-22","close":14.7094},{"date":"2019-11-25","close":15.2848},{"date":"2019-11-26","close":15.6468},{"date":"2019-11-27","close":15.3034},{"date":"2019-11-29","close":15.3776},{"date":"2019-12-02","close":14.9322},{"date":"2019-12-03","close":15.5168},{"date":"2019-12-04","close":15.7303},{"date":"2019-12-05","close":16.2778},{"date":"2019-12-06","close":16.482},{"date":"2019-12-09","close":16.9924},{"date":"2019-12-10","close":17.5307},{"date":"2019-12-11","close":17.7534},{"date":"2019-12-12","close":18.1525},{"date":"2019-12-13","close":18.0597},{"date":"2019-12-16","close":18.4309},{"date":"2019-12-17","close":19.0341},{"date":"2019-12-18","close":19.1919},{"date":"2019-12-19","close":19.3775},{"date":"2019-12-20","close":18.6536},{"date":"2019-12-23","close":18.8578},{"date":"2019-12-24","close":18.8021},{"date":"2019-12-26","close":19.0341},{"date":"2019-12-27","close":18.8207},{"date":"2019-12-30","close":18.8114},{"date":"2019-12-31","close":19.0248},{"date":"2020-01-02","close":18.8392},{"date":"2020-01-03","close":17.9854},{"date":"2020-01-06","close":18.171},{"date":"2020-01-07","close":18.9042},{"date":"2020-01-08","close":19.3125},{"date":"2020-01-09","close":19.6466},{"date":"2020-01-10","close":19.1919},{"date":"2020-01-13","close":19.8137},{"date":"2020-01-14","close":19.1805},{"date":"2020-01-15","close":17.4673},{"date":"2020-01-16","close":17.6908},{"date":"2020-01-17","close":18.3425},{"date":"2020-01-21","close":18.4543},{"date":"2020-01-22","close":18.2029},{"date":"2020-01-23","close":18.2308},{"date":"2020-01-24","close":17.998},{"date":"2020-01-27","close":17.3183},{"date":"2020-01-28","close":17.4766},{"date":"2020-01-29","close":16.9366},{"date":"2020-01-30","close":16.918},{"date":"2020-01-31","close":16.1265},{"date":"2020-02-03","close":15.9869},{"date":"2020-02-04","close":16.7783},{"date":"2020-02-05","close":16.5269},{"date":"2020-02-06","close":16.5921},{"date":"2020-02-07","close":15.7634},{"date":"2020-02-10","close":15.7075},{"date":"2020-02-11","close":16.1265},{"date":"2020-02-12","close":16.1917},{"date":"2020-02-13","close":16.1079},{"date":"2020-02-14","close":15.8565},{"date":"2020-02-18","close":15.3258},{"date":"2020-02-19","close":15.3258},{"date":"2020-02-20","close":14.1992},{"date":"2020-02-21","close":12.1973},{"date":"2020-02-24","close":11.2942},{"date":"2020-02-25","close":10.5307},{"date":"2020-02-26","close":10.0092},{"date":"2020-02-27","close":9.3016},{"date":"2020-02-28","close":10.6517},{"date":"2020-03-02","close":10.27},{"date":"2020-03-03","close":9.9906},{"date":"2020-03-04","close":10.2606},{"date":"2020-03-05","close":9.6089},{"date":"2020-03-06","close":9.3575},{"date":"2020-03-09","close":8.1098},{"date":"2020-03-10","close":8.2588},{"date":"2020-03-11","close":7.6629},{"date":"2020-03-12","close":7.1973},{"date":"2020-03-13","close":9.1061},{"date":"2020-03-16","close":8.1936},{"date":"2020-03-17","close":8.5288},{"date":"2020-03-18","close":6.8808},{"date":"2020-03-19","close":7.1042},{"date":"2020-03-20","close":7.0856},{"date":"2020-03-23","close":7.0204},{"date":"2020-03-24","close":8.6592},{"date":"2020-03-25","close":8.3798},{"date":"2020-03-26","close":8.5474},{"date":"2020-03-27","close":8.6685},{"date":"2020-03-30","close":9.0782},{"date":"2020-03-31","close":9.0688},{"date":"2020-04-01","close":8.1936},{"date":"2020-04-02","close":8.5102},{"date":"2020-04-03","close":7.5512},{"date":"2020-04-06","close":8.6312},{"date":"2020-04-07","close":8.5754},{"date":"2020-04-08","close":8.5381},{"date":"2020-04-09","close":9.0968},{"date":"2020-04-13","close":8.3147},{"date":"2020-04-14","close":7.9956},{"date":"2020-04-15","close":7.4231},{"date":"2020-04-16","close":7.0571},{"date":"2020-04-17","close":6.9727},{"date":"2020-04-20","close":6.5785},{"date":"2020-04-21","close":6.297},{"date":"2020-04-22","close":6.1656},{"date":"2020-04-23","close":6.0436},{"date":"2020-04-24","close":6.1938},{"date":"2020-04-27","close":6.8694},{"date":"2020-04-28","close":6.2876},{"date":"2020-04-29","close":6.8413},{"date":"2020-04-30","close":7.0008},{"date":"2020-05-01","close":9.3751},{"date":"2020-05-04","close":8.3897},{"date":"2020-05-05","close":8.4367},{"date":"2020-05-06","close":8.0237},{"date":"2020-05-07","close":8.202},{"date":"2020-05-08","close":8.9997},{"date":"2020-05-11","close":8.9903},{"date":"2020-05-12","close":8.1364},{"date":"2020-05-13","close":7.7234},{"date":"2020-05-14","close":7.7797},{"date":"2020-05-15","close":7.7328},{"date":"2020-05-18","close":9.2062},{"date":"2020-05-19","close":8.6619},{"date":"2020-05-20","close":9.178},{"date":"2020-05-21","close":8.493},{"date":"2020-05-22","close":8.7557},{"date":"2020-05-26","close":8.7745},{"date":"2020-05-27","close":9.6473},{"date":"2020-05-28","close":8.7088},{"date":"2020-05-29","close":8.7933},{"date":"2020-06-01","close":8.8026},{"date":"2020-06-02","close":8.737},{"date":"2020-06-03","close":9.1874},{"date":"2020-06-04","close":9.5346},{"date":"2020-06-05","close":12.6691},{"date":"2020-06-08","close":12.1623},{"date":"2020-06-09","close":12.4438},{"date":"2020-06-10","close":10.6983},{"date":"2020-06-11","close":8.3616},{"date":"2020-06-12","close":8.9528},{"date":"2020-06-15","close":9.3845},{"date":"2020-06-16","close":9.6754},{"date":"2020-06-17","close":9.7505},{"date":"2020-06-18","close":9.3939},{"date":"2020-06-19","close":9.1405},{"date":"2020-06-22","close":9.1968},{"date":"2020-06-23","close":8.859},{"date":"2020-06-24","close":8.1927},{"date":"2020-06-25","close":8.7276},{"date":"2020-06-26","close":9.103},{"date":"2020-06-29","close":9.6942},{"date":"2020-06-30","close":10.0696},{"date":"2020-07-01","close":9.5346},{"date":"2020-07-02","close":9.2813},{"date":"2020-07-06","close":9.1405},{"date":"2020-07-07","close":9.347},{"date":"2020-07-08","close":9.2719},{"date":"2020-07-09","close":8.9528},{"date":"2020-07-10","close":9.4689},{"date":"2020-07-13","close":9.225},{"date":"2020-07-14","close":9.0265},{"date":"2020-07-15","close":9.9716},{"date":"2020-07-16","close":9.7543},{"date":"2020-07-17","close":10.0851},{"date":"2020-07-20","close":10.1323},{"date":"2020-07-21","close":11.1815},{"date":"2020-07-22","close":10.8318},{"date":"2020-07-23","close":10.5482},{"date":"2020-07-24","close":10.0095},{"date":"2020-07-27","close":9.8866},{"date":"2020-07-28","close":9.7732},{"date":"2020-07-29","close":10.3875},{"date":"2020-07-30","close":11.6257},{"date":"2020-07-31","close":11.5312},{"date":"2020-08-03","close":11.8998},{"date":"2020-08-04","close":12.1078},{"date":"2020-08-05","close":12.3535},{"date":"2020-08-06","close":11.8337},{"date":"2020-08-07","close":12.2779},{"date":"2020-08-10","close":12.5898},{"date":"2020-08-11","close":12.6181},{"date":"2020-08-12","close":13.0151},{"date":"2020-08-13","close":12.9301},{"date":"2020-08-14","close":12.2401},{"date":"2020-08-17","close":12.4575},{"date":"2020-08-18","close":11.5123},{"date":"2020-08-19","close":11.6824},{"date":"2020-08-20","close":11.7202},{"date":"2020-08-21","close":11.2571},{"date":"2020-08-24","close":11.3043},{"date":"2020-08-25","close":11.1531},{"date":"2020-08-26","close":11.1342},{"date":"2020-08-27","close":11.0681},{"date":"2020-08-28","close":11.2098},{"date":"2020-08-31","close":11.3611},{"date":"2020-09-01","close":11.4934},{"date":"2020-09-02","close":11.0775},{"date":"2020-09-03","close":10.6333},{"date":"2020-09-04","close":10.6333},{"date":"2020-09-08","close":10.5388},{"date":"2020-09-09","close":10.5104},{"date":"2020-09-10","close":10.2836},{"date":"2020-09-11","close":10.1701},{"date":"2020-09-14","close":10.5009},{"date":"2020-09-15","close":10.2268},{"date":"2020-09-16","close":10.4064},{"date":"2020-09-17","close":10.4348},{"date":"2020-09-18","close":10.4915},{"date":"2020-09-21","close":10.0378},{"date":"2020-09-22","close":9.7353},{"date":"2020-09-23","close":9.3195},{"date":"2020-09-24","close":9.4707},{"date":"2020-09-25","close":9.6975},{"date":"2020-09-28","close":10.1134},{"date":"2020-09-29","close":9.9527},{"date":"2020-09-30","close":10.0945},{"date":"2020-10-01","close":10.0567},{"date":"2020-10-02","close":10.1134},{"date":"2020-10-05","close":10.4064},{"date":"2020-10-06","close":9.707},{"date":"2020-10-07","close":10.2552},{"date":"2020-10-08","close":10.293},{"date":"2020-10-09","close":9.9244},{"date":"2020-10-12","close":10.0851},{"date":"2020-10-13","close":10.1985},{"date":"2020-10-14","close":10.227},{"date":"2020-10-15","close":10.3697},{"date":"2020-10-16","close":10.227},{"date":"2020-10-19","close":10.2651},{"date":"2020-10-20","close":10.0368},{"date":"2020-10-21","close":10.0558},{"date":"2020-10-22","close":10.0082},{"date":"2020-10-23","close":10.2365},{"date":"2020-10-26","close":9.9226},{"date":"2020-10-27","close":9.7799},{"date":"2020-10-28","close":9.5421},{"date":"2020-10-29","close":9.9131},{"date":"2020-10-30","close":11.1403},{"date":"2020-11-02","close":11.5875},{"date":"2020-11-03","close":12.0061},{"date":"2020-11-04","close":11.7872},{"date":"2020-11-05","close":12.1202},{"date":"2020-11-06","close":11.5684},{"date":"2020-11-09","close":12.7671},{"date":"2020-11-10","close":13.3284},{"date":"2020-11-11","close":13.1191},{"date":"2020-11-12","close":12.4627},{"date":"2020-11-13","close":13.1001},{"date":"2020-11-16","close":13.7756},{"date":"2020-11-17","close":13.9278},{"date":"2020-11-18","close":13.6709},{"date":"2020-11-19","close":13.4521},{"date":"2020-11-20","close":13.4045},{"date":"2020-11-23","close":13.4616},{"date":"2020-11-24","close":14.9362},{"date":"2020-11-25","close":14.6128},{"date":"2020-11-27","close":14.4225},{"date":"2020-11-30","close":13.9468},{"date":"2020-12-01","close":14.5271},{"date":"2020-12-02","close":14.0324},{"date":"2020-12-03","close":14.1085},{"date":"2020-12-04","close":14.5842},{"date":"2020-12-07","close":14.9552},{"date":"2020-12-08","close":14.0039},{"date":"2020-12-09","close":13.709},{"date":"2020-12-10","close":14.0515},{"date":"2020-12-11","close":13.2618},{"date":"2020-12-14","close":15.2882},{"date":"2020-12-15","close":16.4013},{"date":"2020-12-16","close":17.3146},{"date":"2020-12-17","close":17.4383},{"date":"2020-12-18","close":16.9341},{"date":"2020-12-21","close":16.4869},{"date":"2020-12-22","close":15.9256},{"date":"2020-12-23","close":15.5261},{"date":"2020-12-24","close":14.9267},{"date":"2020-12-28","close":14.784},{"date":"2020-12-29","close":14.5842},{"date":"2020-12-30","close":15.0409},{"date":"2020-12-31","close":14.2988},{"date":"2021-01-04","close":15.0028},{"date":"2021-01-05","close":15.4499},{"date":"2021-01-06","close":16.9245},{"date":"2021-01-07","close":16.6677},{"date":"2021-01-08","close":15.9447},{"date":"2021-01-11","close":15.3072},{"date":"2021-01-12","close":15.6973},{"date":"2021-01-13","close":15.6117},{"date":"2021-01-14","close":16.0703},{"date":"2021-01-15","close":15.6499},{"date":"2021-01-19","close":15.841},{"date":"2021-01-20","close":15.8696},{"date":"2021-01-21","close":15.6403},{"date":"2021-01-22","close":15.755},{"date":"2021-01-25","close":15.9938},{"date":"2021-01-26","close":15.3728},{"date":"2021-01-27","close":14.6371},{"date":"2021-01-28","close":14.5798},{"date":"2021-01-29","close":13.9301},{"date":"2021-02-01","close":14.7518},{"date":"2021-02-02","close":14.9238},{"date":"2021-02-03","close":14.5607},{"date":"2021-02-04","close":15.2773},{"date":"2021-02-05","close":15.1722},{"date":"2021-02-08","close":15.0193},{"date":"2021-02-09","close":15.2295},{"date":"2021-02-10","close":15.0098},{"date":"2021-02-11","close":14.9907},{"date":"2021-02-12","close":15.2008},{"date":"2021-02-16","close":15.4206},{"date":"2021-02-17","close":15.6977},{"date":"2021-02-18","close":14.5034},{"date":"2021-02-19","close":14.6658},{"date":"2021-02-22","close":16.0512},{"date":"2021-02-23","close":16.8251},{"date":"2021-02-24","close":17.6754},{"date":"2021-02-25","close":16.29},{"date":"2021-02-26","close":16.9588},{"date":"2021-03-01","close":17.8092},{"date":"2021-03-02","close":17.4748},{"date":"2021-03-03","close":17.7709},{"date":"2021-03-04","close":17.7041},{"date":"2021-03-05","close":18.2487},{"date":"2021-03-08","close":18.6977},{"date":"2021-03-09","close":19.4429},{"date":"2021-03-10","close":20.5608},{"date":"2021-03-11","close":21.1245},{"date":"2021-03-12","close":21.8888},{"date":"2021-03-15","close":20.3793},{"date":"2021-03-16","close":20.1308},{"date":"2021-03-17","close":20.3219},{"date":"2021-03-18","close":19.7487},{"date":"2021-03-19","close":19.5003},{"date":"2021-03-22","close":18.755},{"date":"2021-03-23","close":17.1213},{"date":"2021-03-24","close":17.8474},{"date":"2021-03-25","close":18.0098},{"date":"2021-03-26","close":19.0417},{"date":"2021-03-29","close":18.5448},{"date":"2021-03-30","close":19.185},{"date":"2021-03-31","close":19.0034},{"date":"2021-04-01","close":19.3856},{"date":"2021-04-05","close":19.6627},{"date":"2021-04-06","close":19.5385},{"date":"2021-04-07","close":18.8601},{"date":"2021-04-08","close":18.1722},{"date":"2021-04-09","close":18.134},{"date":"2021-04-12","close":17.9047},{"date":"2021-04-13","close":17.7423},{"date":"2021-04-14","close":18.2218},{"date":"2021-04-15","close":18.0779},{"date":"2021-04-16","close":18.03},{"date":"2021-04-19","close":17.1285},{"date":"2021-04-20","close":16.4955},{"date":"2021-04-21","close":17.2628},{"date":"2021-04-22","close":16.4763},{"date":"2021-04-23","close":16.6202},{"date":"2021-04-26","close":16.8024},{"date":"2021-04-27","close":16.4763},{"date":"2021-04-28","close":15.9968},{"date":"2021-04-29","close":15.6612},{"date":"2021-04-30","close":19.1137},{"date":"2021-05-03","close":17.2148},{"date":"2021-05-04","close":16.4859},{"date":"2021-05-05","close":16.7928},{"date":"2021-05-06","close":16.5243},{"date":"2021-05-07","close":16.7449},{"date":"2021-05-10","close":15.2871},{"date":"2021-05-11","close":15.2488},{"date":"2021-05-12","close":14.5007},{"date":"2021-05-13","close":14.9706},{"date":"2021-05-14","close":15.7858},{"date":"2021-05-17","close":15.4789},{"date":"2021-05-18","close":15.5461},{"date":"2021-05-19","close":15.5557},{"date":"2021-05-20","close":15.5653},{"date":"2021-05-21","close":15.9297},{"date":"2021-05-24","close":16.1311},{"date":"2021-05-25","close":15.6228},{"date":"2021-05-26","close":15.7091},{"date":"2021-05-27","close":15.9105},{"date":"2021-05-28","close":15.805},{"date":"2021-06-01","close":14.2418},{"date":"2021-06-02","close":14.4719},{"date":"2021-06-03","close":14.4719},{"date":"2021-06-04","close":14.0596},{"date":"2021-06-07","close":13.9253},{"date":"2021-06-08","close":14.1555},{"date":"2021-06-09","close":14.1651},{"date":"2021-06-10","close":14.0212},{"date":"2021-06-11","close":13.7431},{"date":"2021-06-14","close":13.4458},{"date":"2021-06-15","close":13.369},{"date":"2021-06-16","close":13.5417},{"date":"2021-06-17","close":13.1005},{"date":"2021-06-18","close":13.8198},{"date":"2021-06-21","close":13.3882},{"date":"2021-06-22","close":13.206},{"date":"2021-06-23","close":13.2444},{"date":"2021-06-24","close":13.58},{"date":"2021-06-25","close":14.3473},{"date":"2021-06-28","close":14.8364},{"date":"2021-06-29","close":13.9732},{"date":"2021-06-30","close":13.8102},{"date":"2021-07-01","close":13.9253},{"date":"2021-07-02","close":13.7527},{"date":"2021-07-06","close":13.3882},{"date":"2021-07-07","close":13.1005},{"date":"2021-07-08","close":12.6689},{"date":"2021-07-09","close":13.3211},{"date":"2021-07-12","close":13.3882},{"date":"2021-07-13","close":13.1389},{"date":"2021-07-14","close":12.7726},{"date":"2021-07-15","close":12.7919},{"date":"2021-07-16","close":12.6087},{"date":"2021-07-19","close":12.0496},{"date":"2021-07-20","close":12.1942},{"date":"2021-07-21","close":12.84},{"date":"2021-07-22","close":12.3388},{"date":"2021-07-23","close":12.2809},{"date":"2021-07-26","close":12.5412},{"date":"2021-07-27","close":12.2809},{"date":"2021-07-28","close":10.9121},{"date":"2021-07-29","close":11.7026},{"date":"2021-07-30","close":13.1485},{"date":"2021-08-02","close":12.628},{"date":"2021-08-03","close":13.3317},{"date":"2021-08-04","close":13.0136},{"date":"2021-08-05","close":14.2956},{"date":"2021-08-06","close":14.3246},{"date":"2021-08-09","close":13.9101},{"date":"2021-08-10","close":14.1318},{"date":"2021-08-11","close":14.4981},{"date":"2021-08-12","close":14.7391},{"date":"2021-08-13","close":13.9486},{"date":"2021-08-16","close":13.7655},{"date":"2021-08-17","close":13.3895},{"date":"2021-08-18","close":13.3028},{"date":"2021-08-19","close":12.9846},{"date":"2021-08-20","close":13.3124},{"date":"2021-08-23","close":13.1774},{"date":"2021-08-24","close":13.2642},{"date":"2021-08-25","close":13.5437},{"date":"2021-08-26","close":13.11},{"date":"2021-08-27","close":13.8619},{"date":"2021-08-30","close":13.3702},{"date":"2021-08-31","close":13.6112},{"date":"2021-09-01","close":13.351},{"date":"2021-09-02","close":13.1678},{"date":"2021-09-03","close":12.9846},{"date":"2021-09-07","close":13.0618},{"date":"2021-09-08","close":12.5605},{"date":"2021-09-09","close":12.7726},{"date":"2021-09-10","close":12.3581},{"date":"2021-09-13","close":12.5798},{"date":"2021-09-14","close":12.3388},{"date":"2021-09-15","close":12.6376},{"date":"2021-09-16","close":12.3484},{"date":"2021-09-17","close":11.9628},{"date":"2021-09-20","close":11.6736},{"date":"2021-09-21","close":11.5772},{"date":"2021-09-22","close":11.8279},{"date":"2021-09-23","close":12.0303},{"date":"2021-09-24","close":11.9918},{"date":"2021-09-27","close":12.4159},{"date":"2021-09-28","close":12.0014},{"date":"2021-09-29","close":12.1556},{"date":"2021-09-30","close":11.9821},{"date":"2021-10-01","close":12.0592},{"date":"2021-10-04","close":11.6833},{"date":"2021-10-05","close":11.9339},{"date":"2021-10-06","close":11.9146},{"date":"2021-10-07","close":11.9532},{"date":"2021-10-08","close":12.1074},{"date":"2021-10-11","close":11.8857},{"date":"2021-10-12","close":11.7508},{"date":"2021-10-13","close":11.7604},{"date":"2021-10-14","close":11.7119},{"date":"2021-10-15","close":11.9834},{"date":"2021-10-18","close":11.8767},{"date":"2021-10-19","close":11.7992},{"date":"2021-10-20","close":11.8864},{"date":"2021-10-21","close":11.8671},{"date":"2021-10-22","close":11.8574},{"date":"2021-10-25","close":11.8283},{"date":"2021-10-26","close":11.8283},{"date":"2021-10-27","close":11.7313},{"date":"2021-10-28","close":11.392},{"date":"2021-10-29","close":13.4959},{"date":"2021-11-01","close":14.0582},{"date":"2021-11-02","close":13.7189},{"date":"2021-11-03","close":14.0097},{"date":"2021-11-04","close":13.9612},{"date":"2021-11-05","close":14.3781},{"date":"2021-11-08","close":14.3394},{"date":"2021-11-09","close":14.0097},{"date":"2021-11-10","close":13.9515},{"date":"2021-11-11","close":13.9709},{"date":"2021-11-12","close":13.9709},{"date":"2021-11-15","close":13.777},{"date":"2021-11-16","close":13.6316},{"date":"2021-11-17","close":13.4183},{"date":"2021-11-18","close":12.8075},{"date":"2021-11-19","close":12.7978},{"date":"2021-11-22","close":12.6524},{"date":"2021-11-23","close":12.6524},{"date":"2021-11-24","close":12.4003},{"date":"2021-11-26","close":11.8961},{"date":"2021-11-29","close":11.8186},{"date":"2021-11-30","close":11.6731},{"date":"2021-12-01","close":11.6731},{"date":"2021-12-02","close":12.1385},{"date":"2021-12-03","close":12.0028},{"date":"2021-12-06","close":12.0416},{"date":"2021-12-07","close":12.1094},{"date":"2021-12-08","close":12.1482},{"date":"2021-12-09","close":12.061},{"date":"2021-12-10","close":12.0513},{"date":"2021-12-13","close":11.7119},{"date":"2021-12-14","close":11.7022},{"date":"2021-12-15","close":11.9058},{"date":"2021-12-16","close":11.9349},{"date":"2021-12-17","close":12.0125},{"date":"2021-12-20","close":11.8864},{"date":"2021-12-21","close":12.1967},{"date":"2021-12-22","close":12.3033},{"date":"2021-12-23","close":12.2549},{"date":"2021-12-27","close":12.3712},{"date":"2021-12-28","close":12.2936},{"date":"2021-12-29","close":12.1579},{"date":"2021-12-30","close":12.4972},{"date":"2021-12-31","close":12.536},{"date":"2022-01-03","close":12.5457},{"date":"2022-01-04","close":13.0305},{"date":"2022-01-05","close":12.8463},{"date":"2022-01-06","close":12.9723},{"date":"2022-01-07","close":12.9917},{"date":"2022-01-10","close":13.3892},{"date":"2022-01-11","close":13.5831},{"date":"2022-01-12","close":13.5056},{"date":"2022-01-13","close":13.3691},{"date":"2022-01-14","close":13.3009},{"date":"2022-01-18","close":12.9014},{"date":"2022-01-19","close":12.8819},{"date":"2022-01-20","close":12.4045},{"date":"2022-01-21","close":11.9855},{"date":"2022-01-24","close":12.4824},{"date":"2022-01-25","close":12.1901},{"date":"2022-01-26","close":12.0147},{"date":"2022-01-27","close":11.888},{"date":"2022-01-28","close":11.9075},{"date":"2022-01-31","close":12.1024},{"date":"2022-02-01","close":12.2778},{"date":"2022-02-02","close":12.4045},{"date":"2022-02-03","close":12.2583},{"date":"2022-02-04","close":11.6347},{"date":"2022-02-07","close":12.0244},{"date":"2022-02-08","close":12.0342},{"date":"2022-02-09","close":12.0537},{"date":"2022-02-10","close":12.0244},{"date":"2022-02-11","close":11.9075},{"date":"2022-02-14","close":11.849},{"date":"2022-02-15","close":12.1706},{"date":"2022-02-16","close":12.2583},{"date":"2022-02-17","close":11.8393},{"date":"2022-02-18","close":11.7418},{"date":"2022-02-22","close":11.547},{"date":"2022-02-23","close":11.6054},{"date":"2022-02-24","close":11.7516},{"date":"2022-02-25","close":13.8369},{"date":"2022-02-28","close":15.3472},{"date":"2022-03-01","close":15.5713},{"date":"2022-03-02","close":15.6883},{"date":"2022-03-03","close":15.9221},{"date":"2022-03-04","close":16.8673},{"date":"2022-03-07","close":17.0427},{"date":"2022-03-08","close":16.6627},{"date":"2022-03-09","close":17.1499},{"date":"2022-03-10","close":17.072},{"date":"2022-03-11","close":17.1499},{"date":"2022-03-14","close":17.2961},{"date":"2022-03-15","close":17.1012},{"date":"2022-03-16","close":17.491},{"date":"2022-03-17","close":17.6371},{"date":"2022-03-18","close":18.0854},{"date":"2022-03-21","close":18.4459},{"date":"2022-03-22","close":18.8552},{"date":"2022-03-23","close":18.7967},{"date":"2022-03-24","close":19.1962},{"date":"2022-03-25","close":19.3814},{"date":"2022-03-28","close":18.0172},{"date":"2022-03-29","close":17.8028},{"date":"2022-03-30","close":17.9782},{"date":"2022-03-31","close":17.3838},{"date":"2022-04-01","close":16.8381},{"date":"2022-04-04","close":16.7212},{"date":"2022-04-05","close":16.3509},{"date":"2022-04-06","close":15.9806},{"date":"2022-04-07","close":15.9806},{"date":"2022-04-08","close":15.9611},{"date":"2022-04-11","close":15.4447},{"date":"2022-04-12","close":15.6298},{"date":"2022-04-13","close":15.7668},{"date":"2022-04-14","close":15.757},{"date":"2022-04-18","close":15.943},{"date":"2022-04-19","close":16.4226},{"date":"2022-04-20","close":16.9217},{"date":"2022-04-21","close":16.3932},{"date":"2022-04-22","close":15.8745},{"date":"2022-04-25","close":15.8843},{"date":"2022-04-26","close":15.2873},{"date":"2022-04-27","close":15.023},{"date":"2022-04-28","close":17.3719},{"date":"2022-04-29","close":15.9626},{"date":"2022-05-02","close":16.3051},{"date":"2022-05-03","close":16.5106},{"date":"2022-05-04","close":17.5383},{"date":"2022-05-05","close":16.814},{"date":"2022-05-06","close":17.0587},{"date":"2022-05-09","close":16.7162},{"date":"2022-05-10","close":16.08},{"date":"2022-05-11","close":16.4421},{"date":"2022-05-12","close":16.1192},{"date":"2022-05-13","close":16.1485},{"date":"2022-05-16","close":16.1779},{"date":"2022-05-17","close":16.5694},{"date":"2022-05-18","close":16.08},{"date":"2022-05-19","close":16.1485},{"date":"2022-05-20","close":15.5222},{"date":"2022-05-23","close":15.5515},{"date":"2022-05-24","close":15.209},{"date":"2022-05-25","close":15.3362},{"date":"2022-05-26","close":15.6983},{"date":"2022-05-27","close":15.9528},{"date":"2022-05-31","close":15.7668},{"date":"2022-06-01","close":15.7766},{"date":"2022-06-02","close":16.3736},{"date":"2022-06-03","close":16.0213},{"date":"2022-06-06","close":16.0115},{"date":"2022-06-07","close":16.2562},{"date":"2022-06-08","close":15.9724},{"date":"2022-06-09","close":15.5613},{"date":"2022-06-10","close":15.6298},{"date":"2022-06-13","close":15.1013},{"date":"2022-06-14","close":15.2285},{"date":"2022-06-15","close":15.4243},{"date":"2022-06-16","close":14.6022},{"date":"2022-06-17","close":14.9545},{"date":"2022-06-21","close":15.346},{"date":"2022-06-22","close":15.2873},{"date":"2022-06-23","close":15.5222},{"date":"2022-06-24","close":15.6592},{"date":"2022-06-27","close":15.7375},{"date":"2022-06-28","close":15.3949},{"date":"2022-06-29","close":15.1209},{"date":"2022-06-30","close":15.2285},{"date":"2022-07-01","close":14.9741},{"date":"2022-07-05","close":14.9056},{"date":"2022-07-06","close":15.2971},{"date":"2022-07-07","close":15.3656},{"date":"2022-07-08","close":17.2055},{"date":"2022-07-11","close":16.6281},{"date":"2022-07-12","close":16.4715},{"date":"2022-07-13","close":16.8825},{"date":"2022-07-14","close":16.7843},{"date":"2022-07-15","close":16.8825},{"date":"2022-07-18","close":17.2658},{"date":"2022-07-19","close":17.708},{"date":"2022-07-20","close":18.1404},{"date":"2022-07-21","close":18.2583},{"date":"2022-07-22","close":17.8947},{"date":"2022-07-25","close":18.5138},{"date":"2022-07-26","close":18.3271},{"date":"2022-07-27","close":18.8577},{"date":"2022-07-28","close":23.3191},{"date":"2022-07-29","close":24.3018},{"date":"2022-08-01","close":24.066},{"date":"2022-08-02","close":23.9284},{"date":"2022-08-03","close":23.8793},{"date":"2022-08-04","close":24.5082},{"date":"2022-08-05","close":24.5377},{"date":"2022-08-08","close":24.7637},{"date":"2022-08-09","close":23.9579},{"date":"2022-08-10","close":24.8128},{"date":"2022-08-11","close":25.4024},{"date":"2022-08-12","close":26.277},{"date":"2022-08-15","close":26.4539},{"date":"2022-08-16","close":26.8372},{"date":"2022-08-17","close":25.8348},{"date":"2022-08-18","close":26.7684},{"date":"2022-08-19","close":27.1614},{"date":"2022-08-22","close":25.8152},{"date":"2022-08-23","close":26.1198},{"date":"2022-08-24","close":26.6013},{"date":"2022-08-25","close":27.3875},{"date":"2022-08-26","close":26.2377},{"date":"2022-08-29","close":26.277},{"date":"2022-08-30","close":26.3556},{"date":"2022-08-31","close":27.9279},{"date":"2022-09-01","close":27.7019},{"date":"2022-09-02","close":25.9429},{"date":"2022-09-06","close":25.5793},{"date":"2022-09-07","close":25.8938},{"date":"2022-09-08","close":26.3458},{"date":"2022-09-09","close":25.7169},{"date":"2022-09-12","close":25.8053},{"date":"2022-09-13","close":25.8446},{"date":"2022-09-14","close":25.9233},{"date":"2022-09-15","close":25.8348},{"date":"2022-09-16","close":25.1371},{"date":"2022-09-19","close":25.0487},{"date":"2022-09-20","close":24.6163},{"date":"2022-09-21","close":24.8914},{"date":"2022-09-22","close":24.6065},{"date":"2022-09-23","close":24.0463},{"date":"2022-09-26","close":24.1348},{"date":"2022-09-27","close":24.2723},{"date":"2022-09-28","close":24.9799},{"date":"2022-09-29","close":24.0758},{"date":"2022-09-30","close":24.8128},{"date":"2022-10-03","close":25.7267},{"date":"2022-10-04","close":26.1886},{"date":"2022-10-05","close":25.8741},{"date":"2022-10-06","close":26.6504},{"date":"2022-10-07","close":25.7562},{"date":"2022-10-10","close":25.8839},{"date":"2022-10-11","close":26.5915},{"date":"2022-10-12","close":26.2279},{"date":"2022-10-13","close":26.7698},{"date":"2022-10-14","close":25.9323},{"date":"2022-10-17","close":26.957},{"date":"2022-10-18","close":27.2427},{"date":"2022-10-19","close":27.7156},{"date":"2022-10-20","close":27.3117},{"date":"2022-10-21","close":28.6911},{"date":"2022-10-24","close":29.9029},{"date":"2022-10-25","close":30.1394},{"date":"2022-10-26","close":30.4054},{"date":"2022-10-27","close":31.6567},{"date":"2022-10-28","close":34.0115},{"date":"2022-10-31","close":31.9326},{"date":"2022-11-01","close":34.2874},{"date":"2022-11-02","close":32.8982},{"date":"2022-11-03","close":33.5386},{"date":"2022-11-04","close":34.1396},{"date":"2022-11-07","close":34.4943},{"date":"2022-11-08","close":34.4845},{"date":"2022-11-09","close":33.7455},{"date":"2022-11-10","close":34.918},{"date":"2022-11-11","close":36.9476},{"date":"2022-11-14","close":36.652},{"date":"2022-11-15","close":36.3269},{"date":"2022-11-16","close":35.2727},{"date":"2022-11-17","close":36.3368},{"date":"2022-11-18","close":36.7703},{"date":"2022-11-21","close":36.5141},{"date":"2022-11-22","close":36.7506},{"date":"2022-11-23","close":36.6718},{"date":"2022-11-25","close":37.2038},{"date":"2022-11-28","close":33.9721},{"date":"2022-11-29","close":34.5534},{"date":"2022-11-30","close":33.9327},{"date":"2022-12-01","close":35.7456},{"date":"2022-12-02","close":35.6668},{"date":"2022-12-05","close":34.918},{"date":"2022-12-06","close":33.1346},{"date":"2022-12-07","close":33.509},{"date":"2022-12-08","close":33.8933},{"date":"2022-12-09","close":33.1642},{"date":"2022-12-12","close":33.5386},{"date":"2022-12-13","close":34.1692},{"date":"2022-12-14","close":33.2627},{"date":"2022-12-15","close":33.4401},{"date":"2022-12-16","close":33.2332},{"date":"2022-12-19","close":32.5533},{"date":"2022-12-20","close":32.5139},{"date":"2022-12-21","close":32.8588},{"date":"2022-12-22","close":32.3661},{"date":"2022-12-23","close":32.5632},{"date":"2022-12-27","close":31.8341},{"date":"2022-12-28","close":31.3513},{"date":"2022-12-29","close":31.9622},{"date":"2022-12-30","close":32.4351},{"date":"2023-01-03","close":32.2676},{"date":"2023-01-04","close":32.3957},{"date":"2023-01-05","close":30.8488},{"date":"2023-01-06","close":31.775},{"date":"2023-01-09","close":33.3415},{"date":"2023-01-10","close":33.913},{"date":"2023-01-11","close":33.8834},{"date":"2023-01-12","close":34.1796},{"date":"2023-01-13","close":34.5449},{"date":"2023-01-17","close":35.7494},{"date":"2023-01-18","close":34.9398},{"date":"2023-01-19","close":35.0978},{"date":"2023-01-20","close":36.0653},{"date":"2023-01-23","close":37.0131},{"date":"2023-01-24","close":36.7268},{"date":"2023-01-25","close":36.7564},{"date":"2023-01-26","close":36.5294},{"date":"2023-01-27","close":35.7593},{"date":"2023-01-30","close":36.2628},{"date":"2023-01-31","close":38.9383},{"date":"2023-02-01","close":38.8001},{"date":"2023-02-02","close":38.2768},{"date":"2023-02-03","close":38.3262},{"date":"2023-02-06","close":38.1485},{"date":"2023-02-07","close":39.1555},{"date":"2023-02-08","close":39.4418},{"date":"2023-02-09","close":39.5899},{"date":"2023-02-10","close":38.9877},{"date":"2023-02-13","close":38.1287},{"date":"2023-02-14","close":38.1781},{"date":"2023-02-15","close":39.0173},{"date":"2023-02-16","close":39.0963},{"date":"2023-02-17","close":38.5039},{"date":"2023-02-21","close":38.1287},{"date":"2023-02-22","close":37.7931},{"date":"2023-02-23","close":33.4293},{"date":"2023-02-24","close":33.3009},{"date":"2023-02-27","close":34.1204},{"date":"2023-02-28","close":35.0682},{"date":"2023-03-01","close":36.3023},{"date":"2023-03-02","close":36.4602},{"date":"2023-03-03","close":36.5688},{"date":"2023-03-06","close":36.3714},{"date":"2023-03-07","close":36.2332},{"date":"2023-03-08","close":36.9934},{"date":"2023-03-09","close":36.2134},{"date":"2023-03-10","close":33.6761},{"date":"2023-03-13","close":31.9977},{"date":"2023-03-14","close":33.844},{"date":"2023-03-15","close":32.1162},{"date":"2023-03-16","close":33.3602},{"date":"2023-03-17","close":32.1063},{"date":"2023-03-20","close":32.284},{"date":"2023-03-21","close":33.3207},{"date":"2023-03-22","close":32.1063},{"date":"2023-03-23","close":31.8694},{"date":"2023-03-24","close":33.3503},{"date":"2023-03-27","close":33.8834},{"date":"2023-03-28","close":34.1303},{"date":"2023-03-29","close":35.0978},{"date":"2023-03-30","close":35.8086},{"date":"2023-03-31","close":37.102},{"date":"2023-04-03","close":36.6478},{"date":"2023-04-04","close":34.7819},{"date":"2023-04-05","close":33.6959},{"date":"2023-04-06","close":32.363},{"date":"2023-04-10","close":33.4392},{"date":"2023-04-11","close":34.6042},{"date":"2023-04-12","close":34.5745},{"date":"2023-04-13","close":34.8317},{"date":"2023-04-14","close":34.2876},{"date":"2023-04-17","close":33.981},{"date":"2023-04-18","close":33.1104},{"date":"2023-04-19","close":32.7444},{"date":"2023-04-20","close":32.4773},{"date":"2023-04-21","close":32.4081},{"date":"2023-04-24","close":32.6455},{"date":"2023-04-25","close":30.9637},{"date":"2023-04-26","close":30.3009},{"date":"2023-04-27","close":36.7113},{"date":"2023-04-28","close":40.1935},{"date":"2023-05-01","close":42.0929},{"date":"2023-05-02","close":43.1118},{"date":"2023-05-03","close":42.4886},{"date":"2023-05-04","close":41.3608},{"date":"2023-05-05","close":42.7557},{"date":"2023-05-08","close":42.5381},{"date":"2023-05-09","close":43.6262},{"date":"2023-05-10","close":44.7639},{"date":"2023-05-11","close":44.0021},{"date":"2023-05-12","close":44.2198},{"date":"2023-05-15","close":43.7944},{"date":"2023-05-16","close":43.9527},{"date":"2023-05-17","close":45.7433},{"date":"2023-05-18","close":45.0112},{"date":"2023-05-19","close":45.2486},{"date":"2023-05-22","close":47.5635},{"date":"2023-05-23","close":46.8314},{"date":"2023-05-24","close":46.0202},{"date":"2023-05-25","close":47.4448},{"date":"2023-05-26","close":48.8198},{"date":"2023-05-30","close":48.8396},{"date":"2023-05-31","close":48.6616},{"date":"2023-06-01","close":49.8289},{"date":"2023-06-02","close":52.0349},{"date":"2023-06-05","close":51.2534},{"date":"2023-06-06","close":54.7949},{"date":"2023-06-07","close":55.7545},{"date":"2023-06-08","close":56.2986},{"date":"2023-06-09","close":55.8238},{"date":"2023-06-12","close":57.1791},{"date":"2023-06-13","close":57.3274},{"date":"2023-06-14","close":57.0208},{"date":"2023-06-15","close":58.8608},{"date":"2023-06-16","close":57.6935},{"date":"2023-06-20","close":58.9201},{"date":"2023-06-21","close":58.9201},{"date":"2023-06-22","close":57.9902},{"date":"2023-06-23","close":54.884},{"date":"2023-06-26","close":53.8255},{"date":"2023-06-27","close":54.6268},{"date":"2023-06-28","close":55.4874},{"date":"2023-06-29","close":57.3373},{"date":"2023-06-30","close":56.7932},{"date":"2023-07-03","close":58.1189},{"date":"2023-07-05","close":55.3192},{"date":"2023-07-06","close":53.1429},{"date":"2023-07-07","close":54.9433},{"date":"2023-07-10","close":56.2689},{"date":"2023-07-11","close":54.884},{"date":"2023-07-12","close":55.0324},{"date":"2023-07-13","close":56.8846},{"date":"2023-07-14","close":57.4195},{"date":"2023-07-17","close":60.4504},{"date":"2023-07-18","close":61.5003},{"date":"2023-07-19","close":59.0043},{"date":"2023-07-20","close":58.5982},{"date":"2023-07-21","close":57.4195},{"date":"2023-07-24","close":58.6675},{"date":"2023-07-25","close":58.7368},{"date":"2023-07-26","close":58.3803},{"date":"2023-07-27","close":56.6073},{"date":"2023-07-28","close":56.9936},{"date":"2023-07-31","close":53.1405},{"date":"2023-08-01","close":52.5759},{"date":"2023-08-02","close":50.5157},{"date":"2023-08-03","close":49.2974},{"date":"2023-08-04","close":49.7629},{"date":"2023-08-07","close":49.5054},{"date":"2023-08-08","close":49.1191},{"date":"2023-08-09","close":49.1785},{"date":"2023-08-10","close":48.3465},{"date":"2023-08-11","close":49.1488},{"date":"2023-08-14","close":49.1884},{"date":"2023-08-15","close":48.5248},{"date":"2023-08-16","close":48.2375},{"date":"2023-08-17","close":47.6333},{"date":"2023-08-18","close":48.1187},{"date":"2023-08-21","close":47.6036},{"date":"2023-08-22","close":48.8615},{"date":"2023-08-23","close":50.5553},{"date":"2023-08-24","close":50.0204},{"date":"2023-08-25","close":49.2676},{"date":"2023-08-28","close":50.6642},{"date":"2023-08-29","close":51.1793},{"date":"2023-08-30","close":51.0406},{"date":"2023-08-31","close":51.8033},{"date":"2023-09-01","close":51.7142},{"date":"2023-09-05","close":50.2383},{"date":"2023-09-06","close":50.5751},{"date":"2023-09-07","close":50.4562},{"date":"2023-09-08","close":48.0592},{"date":"2023-09-11","close":45.8306},{"date":"2023-09-12","close":45.266},{"date":"2023-09-13","close":45.6523},{"date":"2023-09-14","close":47.2569},{"date":"2023-09-15","close":44.8995},{"date":"2023-09-18","close":45.2363},{"date":"2023-09-19","close":45.5433},{"date":"2023-09-20","close":44.7509},{"date":"2023-09-21","close":44.5727},{"date":"2023-09-22","close":44.7708},{"date":"2023-09-25","close":45.0976},{"date":"2023-09-26","close":44.117},{"date":"2023-09-27","close":45.4641},{"date":"2023-09-28","close":47.4946},{"date":"2023-09-29","close":47.2668},{"date":"2023-10-02","close":47.1182},{"date":"2023-10-03","close":46.1376},{"date":"2023-10-04","close":46.9994},{"date":"2023-10-05","close":46.9994},{"date":"2023-10-06","close":48.0196},{"date":"2023-10-09","close":47.9404},{"date":"2023-10-10","close":49.1785},{"date":"2023-10-11","close":49.4261},{"date":"2023-10-12","close":48.1267},{"date":"2023-10-13","close":45.4189},{"date":"2023-10-16","close":43.6235},{"date":"2023-10-17","close":42.9887},{"date":"2023-10-18","close":42.0167},{"date":"2023-10-19","close":40.7768},{"date":"2023-10-20","close":40.4991},{"date":"2023-10-23","close":40.509},{"date":"2023-10-24","close":39.6956},{"date":"2023-10-25","close":39.0608},{"date":"2023-10-26","close":48.583},{"date":"2023-10-27","close":50.914},{"date":"2023-10-30","close":52.739},{"date":"2023-10-31","close":53.7409},{"date":"2023-11-01","close":54.4749},{"date":"2023-11-02","close":52.3224},{"date":"2023-11-03","close":51.7769},{"date":"2023-11-06","close":51.3306},{"date":"2023-11-07","close":51.2115},{"date":"2023-11-08","close":49.8526},{"date":"2023-11-09","close":50.1502},{"date":"2023-11-10","close":50.9933},{"date":"2023-11-13","close":51.0132},{"date":"2023-11-14","close":53.5028},{"date":"2023-11-15","close":53.5028},{"date":"2023-11-16","close":52.9374},{"date":"2023-11-17","close":53.3243},{"date":"2023-11-20","close":53.721},{"date":"2023-11-21","close":53.8797},{"date":"2023-11-22","close":54.9014},{"date":"2023-11-24","close":54.9014},{"date":"2023-11-27","close":55.3676},{"date":"2023-11-28","close":53.9392},{"date":"2023-11-29","close":53.8698},{"date":"2023-11-30","close":53.6615},{"date":"2023-12-01","close":55.5064},{"date":"2023-12-04","close":55.6056},{"date":"2023-12-05","close":54.4253},{"date":"2023-12-06","close":54.5641},{"date":"2023-12-07","close":54.8518},{"date":"2023-12-08","close":56.0321},{"date":"2023-12-11","close":58.7598},{"date":"2023-12-12","close":60.9222},{"date":"2023-12-13","close":61.795},{"date":"2023-12-14","close":63.0746},{"date":"2023-12-15","close":63.0944},{"date":"2023-12-18","close":62.4596},{"date":"2023-12-19","close":63.1242},{"date":"2023-12-20","close":62.2315},{"date":"2023-12-21","close":63.0151},{"date":"2023-12-22","close":66.1396},{"date":"2023-12-26","close":67.8059},{"date":"2023-12-27","close":68.3217},{"date":"2023-12-28","close":66.9033},{"date":"2023-12-29","close":66.2288},{"date":"2024-01-02","close":64.7311},{"date":"2024-01-03","close":62.3902},{"date":"2024-01-04","close":61.7752},{"date":"2024-01-05","close":61.0313},{"date":"2024-01-08","close":62.1025},{"date":"2024-01-09","close":60.9619},{"date":"2024-01-10","close":60.6544},{"date":"2024-01-11","close":62.1042},{"date":"2024-01-12","close":62.5213},{"date":"2024-01-16","close":61.6176},{"date":"2024-01-17","close":61.6375},{"date":"2024-01-18","close":63.3753},{"date":"2024-01-19","close":64.5272},{"date":"2024-01-22","close":66.7119},{"date":"2024-01-23","close":67.7545},{"date":"2024-01-24","close":66.1657},{"date":"2024-01-25","close":66.3841},{"date":"2024-01-26","close":65.7585},{"date":"2024-01-29","close":66.6622},{"date":"2024-01-30","close":68.4099},{"date":"2024-01-31","close":66.3941},{"date":"2024-02-01","close":68.5092},{"date":"2024-02-02","close":67.3375},{"date":"2024-02-05","close":66.0863},{"date":"2024-02-06","close":66.126},{"date":"2024-02-07","close":67.1587},{"date":"2024-02-08","close":69.3533},{"date":"2024-02-09","close":71.5777},{"date":"2024-02-12","close":72.8587},{"date":"2024-02-13","close":68.3007},{"date":"2024-02-14","close":72.2629},{"date":"2024-02-15","close":73.6134},{"date":"2024-02-16","close":73.395},{"date":"2024-02-20","close":70.0087},{"date":"2024-02-21","close":69.6215},{"date":"2024-02-22","close":49.6714},{"date":"2024-02-23","close":49.8998},{"date":"2024-02-26","close":52.3824},{"date":"2024-02-27","close":50.8929},{"date":"2024-02-28","close":49.9693},{"date":"2024-02-29","close":51.6078},{"date":"2024-03-01","close":53.4251},{"date":"2024-03-04","close":54.9643},{"date":"2024-03-05","close":54.9643},{"date":"2024-03-06","close":55.5303},{"date":"2024-03-07","close":56.9206},{"date":"2024-03-08","close":56.434},{"date":"2024-03-11","close":55.5998},{"date":"2024-03-12","close":55.4906},{"date":"2024-03-13","close":56.0467},{"date":"2024-03-14","close":55.7984},{"date":"2024-03-15","close":55.4509},{"date":"2024-03-18","close":54.6267},{"date":"2024-03-19","close":55.441},{"date":"2024-03-20","close":57.5263},{"date":"2024-03-21","close":58.5988},{"date":"2024-03-22","close":58.0129},{"date":"2024-03-25","close":58.3009},{"date":"2024-03-26","close":57.6852},{"date":"2024-03-27","close":58.996},{"date":"2024-03-28","close":59.8897},{"date":"2024-04-01","close":60.0288},{"date":"2024-04-02","close":60.1976},{"date":"2024-04-03","close":60.7537},{"date":"2024-04-04","close":60.5749},{"date":"2024-04-05","close":61.27},{"date":"2024-04-08","close":61.419},{"date":"2024-04-09","close":60.8232},{"date":"2024-04-10","close":58.5789},{"date":"2024-04-11","close":58.6087},{"date":"2024-04-12","close":58.2011},{"date":"2024-04-15","close":58.052},{"date":"2024-04-16","close":57.9426},{"date":"2024-04-17","close":56.4911},{"date":"2024-04-18","close":55.7056},{"date":"2024-04-19","close":56.2425},{"date":"2024-04-22","close":56.7197},{"date":"2024-04-23","close":58.7181},{"date":"2024-04-24","close":60.3486},{"date":"2024-04-25","close":60.4281},{"date":"2024-04-26","close":57.5747},{"date":"2024-04-29","close":58.9169},{"date":"2024-04-30","close":58.3801},{"date":"2024-05-01","close":58.1514},{"date":"2024-05-02","close":58.2309},{"date":"2024-05-03","close":57.704},{"date":"2024-05-06","close":58.8672},{"date":"2024-05-07","close":60.6469},{"date":"2024-05-08","close":61.5317},{"date":"2024-05-09","close":62.0586},{"date":"2024-05-10","close":61.7206},{"date":"2024-05-13","close":61.6112},{"date":"2024-05-14","close":62.7049},{"date":"2024-05-15","close":66.0056},{"date":"2024-05-16","close":65.9062},{"date":"2024-05-17","close":64.7331},{"date":"2024-05-20","close":66.1548},{"date":"2024-05-21","close":65.9261},{"date":"2024-05-22","close":67.0098},{"date":"2024-05-23","close":67.1589},{"date":"2024-05-24","close":68.3222},{"date":"2024-05-28","close":68.3023},{"date":"2024-05-29","close":67.4373},{"date":"2024-05-30","close":68.4613},{"date":"2024-05-31","close":67.8052},{"date":"2024-06-03","close":67.6958},{"date":"2024-06-04","close":64.1167},{"date":"2024-06-05","close":65.5086},{"date":"2024-06-06","close":65.2898},{"date":"2024-06-07","close":64.7629},{"date":"2024-06-10","close":64.7231},{"date":"2024-06-11","close":64.6237},{"date":"2024-06-12","close":67.0396},{"date":"2024-06-13","close":66.3337},{"date":"2024-06-14","close":65.3992},{"date":"2024-06-17","close":66.0355},{"date":"2024-06-18","close":65.0611},{"date":"2024-06-20","close":63.0926},{"date":"2024-06-21","close":63.0131},{"date":"2024-06-24","close":63.5897},{"date":"2024-06-25","close":63.5798},{"date":"2024-06-26","close":63.7687},{"date":"2024-06-27","close":63.9377},{"date":"2024-06-28","close":64.8623},{"date":"2024-07-01","close":64.5939},{"date":"2024-07-02","close":64.8126},{"date":"2024-07-03","close":65.1805},{"date":"2024-07-05","close":63.2119},{"date":"2024-07-08","close":65.0611},{"date":"2024-07-09","close":64.7828},{"date":"2024-07-10","close":66.4431},{"date":"2024-07-11","close":68.6403},{"date":"2024-07-12","close":68.5011},{"date":"2024-07-15","close":69.4366},{"date":"2024-07-16","close":71.855},{"date":"2024-07-17","close":69.1181},{"date":"2024-07-18","close":68.5111},{"date":"2024-07-19","close":66.1922},{"date":"2024-07-22","close":68.5011},{"date":"2024-07-23","close":69.158},{"date":"2024-07-24","close":66.0429},{"date":"2024-07-25","close":72.5915},{"date":"2024-07-26","close":74.6914},{"date":"2024-07-29","close":74.0346},{"date":"2024-07-30","close":71.2977},{"date":"2024-07-31","close":73.9151},{"date":"2024-08-01","close":68.8992},{"date":"2024-08-02","close":63.6643},{"date":"2024-08-05","close":60.7782},{"date":"2024-08-06","close":61.0171},{"date":"2024-08-07","close":61.0369},{"date":"2024-08-08","close":62.4104},{"date":"2024-08-09","close":61.7436},{"date":"2024-08-12","close":61.4649},{"date":"2024-08-13","close":63.4653},{"date":"2024-08-14","close":62.3208},{"date":"2024-08-15","close":64.6894},{"date":"2024-08-16","close":63.6842},{"date":"2024-08-19","close":64.779},{"date":"2024-08-20","close":64.0525},{"date":"2024-08-21","close":65.2965},{"date":"2024-08-22","close":64.152},{"date":"2024-08-23","close":65.9633},{"date":"2024-08-26","close":65.3761},{"date":"2024-08-27","close":65.2965},{"date":"2024-08-28","close":64.56},{"date":"2024-08-29","close":66.0827},{"date":"2024-08-30","close":67.5059},{"date":"2024-09-03","close":64.361},{"date":"2024-09-04","close":64.4804},{"date":"2024-09-05","close":64.8984},{"date":"2024-09-06","close":63.0174},{"date":"2024-09-09","close":63.6643},{"date":"2024-09-10","close":65.3065},{"date":"2024-09-11","close":65.7444},{"date":"2024-09-12","close":66.4609},{"date":"2024-09-13","close":68.9689},{"date":"2024-09-16","close":68.8196},{"date":"2024-09-17","close":68.6006},{"date":"2024-09-18","close":69.1381},{"date":"2024-09-19","close":80.5433},{"date":"2024-09-20","close":79.4087},{"date":"2024-09-23","close":78.2842},{"date":"2024-09-24","close":78.0951},{"date":"2024-09-25","close":76.9506},{"date":"2024-09-26","close":78.3936},{"date":"2024-09-27","close":77.0998},{"date":"2024-09-30","close":78.1349},{"date":"2024-10-01","close":80.1153},{"date":"2024-10-02","close":79.8267},{"date":"2024-10-03","close":80.0855},{"date":"2024-10-04","close":80.3144},{"date":"2024-10-07","close":79.1301},{"date":"2024-10-08","close":80.4736},{"date":"2024-10-09","close":81.0509},{"date":"2024-10-10","close":80.4836},{"date":"2024-10-11","close":82.892},{"date":"2024-10-14","close":84.3849},{"date":"2024-10-15","close":83.349},{"date":"2024-10-16","close":84.6638},{"date":"2024-10-17","close":84.3251},{"date":"2024-10-18","close":83.2294},{"date":"2024-10-21","close":83.2195},{"date":"2024-10-22","close":80.8987},{"date":"2024-10-23","close":78.5879},{"date":"2024-10-24","close":78.2094},{"date":"2024-10-25","close":78.2293},{"date":"2024-10-28","close":76.7153},{"date":"2024-10-29","close":77.1237},{"date":"2024-10-30","close":76.5958},{"date":"2024-10-31","close":75.1216},{"date":"2024-11-01","close":73.8567},{"date":"2024-11-04","close":73.5081},{"date":"2024-11-05","close":74.4543},{"date":"2024-11-06","close":81.2772},{"date":"2024-11-07","close":80.311},{"date":"2024-11-08","close":81.4565},{"date":"2024-11-11","close":81.6258},{"date":"2024-11-12","close":79.5441},{"date":"2024-11-13","close":76.1774},{"date":"2024-11-14","close":75.8687},{"date":"2024-11-15","close":74.265},{"date":"2024-11-18","close":72.5021},{"date":"2024-11-19","close":73.4782},{"date":"2024-11-20","close":75.032},{"date":"2024-11-21","close":76.8448},{"date":"2024-11-22","close":79.0959},{"date":"2024-11-25","close":80.4306},{"date":"2024-11-26","close":79.3847},{"date":"2024-11-27","close":78.6377},{"date":"2024-11-29","close":79.8628},{"date":"2024-12-02","close":82.0242},{"date":"2024-12-03","close":84.106},{"date":"2024-12-04","close":84.5343},{"date":"2024-12-05","close":83.6179},{"date":"2024-12-06","close":83.6378},{"date":"2024-12-09","close":83.7075},{"date":"2024-12-10","close":83.7872},{"date":"2024-12-11","close":83.2294},{"date":"2024-12-12","close":83.3988},{"date":"2024-12-13","close":85.1717},{"date":"2024-12-16","close":86.9845},{"date":"2024-12-17","close":90.9986},{"date":"2024-12-18","close":83.8968},{"date":"2024-12-19","close":83.5482},{"date":"2024-12-20","close":83.4486},{"date":"2024-12-23","close":81.8848},{"date":"2024-12-24","close":83.349},{"date":"2024-12-26","close":84.0761},{"date":"2024-12-27","close":81.1278},{"date":"2024-12-30","close":81.5959},{"date":"2024-12-31","close":82.1438},{"date":"2025-01-02","close":80.7094},{"date":"2025-01-03","close":80.8489},{"date":"2025-01-06","close":80.4206},{"date":"2025-01-07","close":78.3588},{"date":"2025-01-08","close":79.4544},{"date":"2025-01-10","close":77.034},{"date":"2025-01-13","close":76.287},{"date":"2025-01-14","close":77.9205},{"date":"2025-01-15","close":79.8945},{"date":"2025-01-16","close":79.4758},{"date":"2025-01-17","close":79.7449},{"date":"2025-01-21","close":82.1774},{"date":"2025-01-22","close":81.9781},{"date":"2025-01-23","close":80.6621},{"date":"2025-01-24","close":80.9712},{"date":"2025-01-27","close":80.6521},{"date":"2025-01-28","close":82.7457},{"date":"2025-01-29","close":82.9949},{"date":"2025-01-30","close":82.6161},{"date":"2025-01-31","close":80.8515},{"date":"2025-02-03","close":77.9405},{"date":"2025-02-04","close":80.0041},{"date":"2025-02-05","close":79.9044},{"date":"2025-02-06","close":80.9113},{"date":"2025-02-07","close":80.6222},{"date":"2025-02-10","close":82.0678},{"date":"2025-02-11","close":81.0908},{"date":"2025-02-12","close":80.7618},{"date":"2025-02-13","close":82.6759},{"date":"2025-02-14","close":82.0678},{"date":"2025-02-18","close":81.8584},{"date":"2025-02-19","close":81.2802},{"date":"2025-02-20","close":84.2511},{"date":"2025-02-21","close":85.8063},{"date":"2025-02-24","close":84.4206},{"date":"2025-02-25","close":82.7357},{"date":"2025-02-26","close":83.0846},{"date":"2025-02-27","close":81.8584},{"date":"2025-02-28","close":83.6529},{"date":"2025-03-03","close":82.1874},{"date":"2025-03-04","close":80.1337},{"date":"2025-03-05","close":79.7549},{"date":"2025-03-06","close":79.0172},{"date":"2025-03-07","close":80.5524},{"date":"2025-03-10","close":78.4589},{"date":"2025-03-11","close":76.8538},{"date":"2025-03-12","close":76.5647},{"date":"2025-03-13","close":74.0923},{"date":"2025-03-14","close":76.1559},{"date":"2025-03-17","close":74.9995},{"date":"2025-03-18","close":73.9428},{"date":"2025-03-19","close":76.8438},{"date":"2025-03-20","close":74.6905},{"date":"2025-03-21","close":73.3247},{"date":"2025-03-24","close":76.9336},{"date":"2025-03-25","close":77.2127},{"date":"2025-03-26","close":77.1329},{"date":"2025-03-27","close":77.0632},{"date":"2025-03-28","close":73.9727},{"date":"2025-03-31","close":74.6306},{"date":"2025-04-01","close":73.6038},{"date":"2025-04-02","close":75.7372},{"date":"2025-04-03","close":64.432},{"date":"2025-04-04","close":60.6337},{"date":"2025-04-07","close":63.6344},{"date":"2025-04-08","close":62.3185},{"date":"2025-04-09","close":71.3109},{"date":"2025-04-10","close":66.5654},{"date":"2025-04-11","close":68.8883},{"date":"2025-04-14","close":70.1345},{"date":"2025-04-15","close":69.2164},{"date":"2025-04-16","close":68.907},{"date":"2025-04-17","close":70.0746},{"date":"2025-04-21","close":66.6217},{"date":"2025-04-22","close":65.5939},{"date":"2025-04-23","close":67.7993},{"date":"2025-04-24","close":70.0147},{"date":"2025-04-25","close":71.0625},{"date":"2025-04-28","close":68.2184},{"date":"2025-04-29","close":68.1386},{"date":"2025-04-30","close":65.6338},{"date":"2025-05-01","close":66.9211},{"date":"2025-05-02","close":68.4679},{"date":"2025-05-05","close":68.8172},{"date":"2025-05-06","close":69.6654},{"date":"2025-05-07","close":70.0746},{"date":"2025-05-08","close":73.6472},{"date":"2025-05-09","close":72.5494},{"date":"2025-05-12","close":78.1279},{"date":"2025-05-13","close":80.1138},{"date":"2025-05-14","close":77.7986},{"date":"2025-05-15","close":77.5291},{"date":"2025-05-16","close":76.0322},{"date":"2025-05-19","close":75.3636},{"date":"2025-05-20","close":74.8048},{"date":"2025-05-21","close":73.1781},{"date":"2025-05-22","close":72.3798},{"date":"2025-05-23","close":72.3299},{"date":"2025-05-27","close":73.757},{"date":"2025-05-28","close":72.27},{"date":"2025-05-29","close":73.3977},{"date":"2025-05-30","close":73.6472},{"date":"2025-06-02","close":71.302},{"date":"2025-06-03","close":73.0783},{"date":"2025-06-04","close":73.5574},{"date":"2025-06-05","close":73.9565},{"date":"2025-06-06","close":76.5212},{"date":"2025-06-09","close":77.5491},{"date":"2025-06-10","close":79.4052},{"date":"2025-06-11","close":82.878},{"date":"2025-06-12","close":86.2211},{"date":"2025-06-13","close":85.9816},{"date":"2025-06-16","close":88.5363},{"date":"2025-06-17","close":87.1691},{"date":"2025-06-18","close":88.9754},{"date":"2025-06-20","close":90.3226},{"date":"2025-06-23","close":93.1168},{"date":"2025-06-24","close":92.2885},{"date":"2025-06-25","close":91.3904},{"date":"2025-06-26","close":93.6756},{"date":"2025-06-27","close":95.881},{"date":"2025-06-30","close":97.4877},{"date":"2025-07-01","close":95.3222},{"date":"2025-07-02","close":98.6253},{"date":"2025-07-03","close":99.8927},{"date":"2025-07-07","close":99.0644},{"date":"2025-07-08","close":100.9904},{"date":"2025-07-09","close":102.0283},{"date":"2025-07-10","close":102.0882},{"date":"2025-07-11","close":100.9305},{"date":"2025-07-14","close":101.4495},{"date":"2025-07-15","close":98.1041},{"date":"2025-07-16","close":98.6334},{"date":"2025-07-17","close":101.1799},{"date":"2025-07-18","close":101.5493},{"date":"2025-07-21","close":103.5765},{"date":"2025-07-22","close":105.8534},{"date":"2025-07-23","close":106.9219},{"date":"2025-07-24","close":102.8376},{"date":"2025-07-25","close":119.6742},{"date":"2025-07-28","close":126.5747},{"date":"2025-07-29","close":130.3112},{"date":"2025-07-30","close":125.7375},{"date":"2025-07-31","close":129.8618},{"date":"2025-08-01","close":127.3253},{"date":"2025-08-04","close":131.3298},{"date":"2025-08-05","close":131.5295},{"date":"2025-08-06","close":130.9204},{"date":"2025-08-07","close":132.4283},{"date":"2025-08-08","close":132.3983},{"date":"2025-08-11","close":128.0443},{"date":"2025-08-12","close":134.4755},{"date":"2025-08-13","close":134.3956},{"date":"2025-08-14","close":131.949},{"date":"2025-08-15","close":130.8505},{"date":"2025-08-18","close":131.3897},{"date":"2025-08-19","close":127.6249},{"date":"2025-08-20","close":128.234},{"date":"2025-08-21","close":128.7334},{"date":"2025-08-22","close":132.4183},{"date":"2025-08-25","close":136.8422},{"date":"2025-08-26","close":139.1191},{"date":"2025-08-27","close":140.2276},{"date":"2025-08-28","close":136.0983},{"date":"2025-08-29","close":134.3756},{"date":"2025-09-02","close":135.7837},{"date":"2025-09-03","close":137.8808},{"date":"2025-09-04","close":142.864},{"date":"2025-09-05","close":143.6829},{"date":"2025-09-08","close":141.3161},{"date":"2025-09-09","close":142.9539},{"date":"2025-09-10","close":145.4804},{"date":"2025-09-11","close":148.1168},{"date":"2025-09-12","close":141.5358},{"date":"2025-09-15","close":145.6601},{"date":"2025-09-16","close":148.5761},{"date":"2025-09-17","close":144.4019},{"date":"2025-09-18","close":150.7631},{"date":"2025-09-19","close":141.8853},{"date":"2025-09-22","close":146.3092},{"date":"2025-09-23","close":146.5889},{"date":"2025-09-24","close":142.0751},{"date":"2025-09-25","close":142.5244},{"date":"2025-09-26","close":142.6443},{"date":"2025-09-29","close":140.1777},{"date":"2025-09-30","close":140.8268},{"date":"2025-10-01","close":142.3047},{"date":"2025-10-02","close":142.2448},{"date":"2025-10-03","close":138.7796},{"date":"2025-10-06","close":140.9266},{"date":"2025-10-07","close":141.0565},{"date":"2025-10-08","close":146.6887},{"date":"2025-10-09","close":142.7441},{"date":"2025-10-10","close":137.5413},{"date":"2025-10-13","close":144.8213},{"date":"2025-10-14","close":146.9384},{"date":"2025-10-15","close":150.6333},{"date":"2025-10-16","close":148.745},{"date":"2025-10-17","close":145.9775},{"date":"2025-10-20","close":147.8259},{"date":"2025-10-21","close":147.8658},{"date":"2025-10-22","close":148.1156},{"date":"2025-10-23","close":154.7596},{"date":"2025-10-24","close":156.8577},{"date":"2025-10-27","close":155.7487},{"date":"2025-10-28","close":154.6397},{"date":"2025-10-29","close":152.3218},{"date":"2025-10-30","close":150.4834},{"date":"2025-10-31","close":153.8504},{"date":"2025-11-03","close":158.4262},{"date":"2025-11-04","close":154.1102},{"date":"2025-11-05","close":154.7196},{"date":"2025-11-06","close":160.0148},{"date":"2025-11-07","close":161.3836},{"date":"2025-11-10","close":166.8386},{"date":"2025-11-11","close":151.9821},{"date":"2025-11-12","close":153.6106},{"date":"2025-11-13","close":146.3572},{"date":"2025-11-14","close":147.5361},{"date":"2025-11-17","close":141.7314},{"date":"2025-11-18","close":143.9394},{"date":"2025-11-19","close":144.7586},{"date":"2025-11-20","close":134.2382},{"date":"2025-11-21","close":140.8222},{"date":"2025-11-24","close":145.7477},{"date":"2025-11-25","close":150.7033},{"date":"2025-11-26","close":152.5516},{"date":"2025-11-28","close":153.8904},{"date":"2025-12-01","close":154.6297},{"date":"2025-12-02","close":161.4035},{"date":"2025-12-03","close":159.5952},{"date":"2025-12-04","close":163.0421},{"date":"2025-12-05","close":165.8495},{"date":"2025-12-08","close":172.0539},{"date":"2025-12-09","close":167.2782},{"date":"2025-12-10","close":172.6633},{"date":"2025-12-11","close":175.201},{"date":"2025-12-12","close":172.9631},{"date":"2025-12-15","close":173.1429},{"date":"2025-12-16","close":171.6043},{"date":"2025-12-17","close":164.0312},{"date":"2025-12-18","close":166.399},{"date":"2025-12-19","close":175.5307},{"date":"2025-12-22","close":173.8622},{"date":"2025-12-23","close":177.0693},{"date":"2025-12-24","close":176.0103},{"date":"2025-12-26","close":176.29},{"date":"2025-12-29","close":174.1819},{"date":"2025-12-30","close":172.7932},{"date":"2025-12-31","close":169.4762},{"date":"2026-01-02","close":172.6234},{"date":"2026-01-05","close":175.6106},{"date":"2026-01-06","close":183.8332},{"date":"2026-01-07","close":180.8659},{"date":"2026-01-08","close":180.0766},{"date":"2026-01-09","close":187.2601},{"date":"2026-01-12","close":187.8296},{"date":"2026-01-13","close":193.6443},{"date":"2026-01-14","close":192.7851},{"date":"2026-01-15","close":196.5017},{"date":"2026-01-16","close":199.9998},{"date":"2026-01-20","close":201.0592},{"date":"2026-01-21","close":201.6888},{"date":"2026-01-22","close":200.1797},{"date":"2026-01-23","close":196.3918},{"date":"2026-01-26","close":205.057},{"date":"2026-01-27","close":210.539},{"date":"2026-01-28","close":207.6655},{"date":"2026-01-29","close":210.3241},{"date":"2026-01-30","close":201.0792},{"date":"2026-02-02","close":215.4712},{"date":"2026-02-03","close":217.1303},{"date":"2026-02-04","close":211.4634},{"date":"2026-02-05","close":207.8854},{"date":"2026-02-06","close":220.6584},{"date":"2026-02-09","close":229.1937},{"date":"2026-02-10","close":237.0593},{"date":"2026-02-11","close":238.2637},{"date":"2026-02-12","close":231.3525},{"date":"2026-02-13","close":232.7117},{"date":"2026-02-17","close":235.1704},{"date":"2026-02-18","close":221.0682},{"date":"2026-02-19","close":229.9333},{"date":"2026-02-20","close":234.9105},{"date":"2026-02-23","close":231.7023},{"date":"2026-02-24","close":234.2709},{"date":"2026-02-25","close":234.5407},{"date":"2026-02-26","close":231.9921},{"date":"2026-02-27","close":229.5835},{"date":"2026-03-02","close":222.3275},{"date":"2026-03-03","close":213.5323},{"date":"2026-03-04","close":213.6822},{"date":"2026-03-05","close":202.4684},{"date":"2026-03-06","close":191.7643},{"date":"2026-03-09","close":191.7043},{"date":"2026-03-10","close":198.3907},{"date":"2026-03-11","close":200.7643},{"date":"2026-03-12","close":195.0725},{"date":"2026-03-13","close":197.5411},{"date":"2026-03-16","close":204.997},{"date":"2026-03-17","close":209.4046},{"date":"2026-03-18","close":205.6267},{"date":"2026-03-19","close":214.8316},{"date":"2026-03-20","close":203.9776},{"date":"2026-03-23","close":214.8616},{"date":"2026-03-24","close":221.9177},{"date":"2026-03-25","close":220.6484},{"date":"2026-03-26","close":203.9976},{"date":"2026-03-27","close":203.4179},{"date":"2026-03-30","close":197.721},{"date":"2026-03-31","close":197.8709},{"date":"2026-04-01","close":202.9281},{"date":"2026-04-02","close":204.5373},{"date":"2026-04-06","close":206.786},{"date":"2026-04-07","close":210.2041},{"date":"2026-04-08","close":228.1642},{"date":"2026-04-09","close":234.8705},{"date":"2026-04-10","close":235.6001},{"date":"2026-04-13","close":237.7989},{"date":"2026-04-14","close":237.2093},{"date":"2026-04-15","close":235.9799},{"date":"2026-04-16","close":241.4285},{"date":"2026-04-17","close":254.1853},{"date":"2026-04-20","close":254.3153},{"date":"2026-04-21","close":257.3445},{"date":"2026-04-22","close":262.6132},{"date":"2026-04-23","close":268.2417},{"date":"2026-04-24","close":276.5796},{"date":"2026-04-27","close":250.8961},{"date":"2026-04-28","close":249.7564},{"date":"2026-04-29","close":258.1943},{"date":"2026-04-30","close":275.7698},{"date":"2026-05-01","close":283.5278},{"date":"2026-05-04","close":286.617},{"date":"2026-05-05","close":297.0944},{"date":"2026-05-06","close":286.817},{"date":"2026-05-07","close":290.3861},{"date":"2026-05-08","close":297.9042},{"date":"2026-05-11","close":302.653},{"date":"2026-05-12","close":298.1441},{"date":"2026-05-13","close":266.8521},{"date":"2026-05-14","close":268.6616},{"date":"2026-05-15","close":256.6547},{"date":"2026-05-18","close":258.2143},{"date":"2026-05-19","close":249.6465},{"date":"2026-05-20","close":254.6852},{"date":"2026-05-21","close":260.3337},{"date":"2026-05-22","close":269.9413},{"date":"2026-05-26","close":276.1797},{"date":"2026-05-27","close":280.0587},{"date":"2026-05-28","close":276.8895},{"date":"2026-05-29","close":274.4501},{"date":"2026-06-01","close":269.7913},{"date":"2026-06-02","close":269.1515},{"date":"2026-06-03","close":280.0187},{"date":"2026-06-04","close":276.4696},{"date":"2026-06-05","close":262.4932},{"date":"2026-06-08","close":279.059},{"date":"2026-06-09","close":275.9698},{"date":"2026-06-10","close":276.8795},{"date":"2026-06-11","close":296.4745},{"date":"2026-06-12","close":293.7952},{"date":"2026-06-15","close":302.0731},{"date":"2026-06-16","close":293.1454},{"date":"2026-06-17","close":299.7637},{"date":"2026-06-18","close":296.3146},{"date":"2026-06-22","close":304.2526},{"date":"2026-06-23","close":288.5665},{"date":"2026-06-24","close":294.0751},{"date":"2026-06-25","close":310.241},{"date":"2026-06-26","close":310.5609},{"date":"2026-06-29","close":315.5697},{"date":"2026-06-30","close":332.9552},{"date":"2026-07-01","close":317.9791},{"date":"2026-07-02","close":266.8721},{"date":"2026-07-06","close":277.3794},{"date":"2026-07-07","close":251.466},{"date":"2026-07-08","close":258.6042},{"date":"2026-07-09","close":267.6219},{"date":"2026-07-10","close":272.5106},{"date":"2026-07-13","close":263.193},{"date":"2026-07-14","close":279.3189},{"date":"2026-07-15","close":275.0},{"date":"2026-07-16","close":266.8},{"date":"2026-07-17","close":270.56},{"date":"2026-07-20","close":266.11},{"date":"2026-07-21","close":281.51},{"date":"2026-07-22","close":282.06},{"date":"2026-07-23","close":285.92},{"date":"2026-07-24","close":272.8},{"date":"2026-07-27","close":270.26},{"date":"2026-07-28","close":250.97},{"date":"2026-07-29","close":242.43},{"date":"2026-07-30","close":253.41},{"date":"2026-07-31","close":271.97},{"date":"2026-08-03","close":274.83},{"date":"2026-08-04","close":300.64},{"date":"2026-08-05","close":294.01},{"date":"2026-08-06","close":289.4},{"date":"2026-08-07","close":291.59},{"date":"2026-08-10","close":284.21},{"date":"2026-08-11","close":290.1},{"date":"2026-08-12","close":294.45},{"date":"2026-08-13","close":286.01},{"date":"2026-08-14","close":290.08},{"date":"2026-08-17","close":297.91},{"date":"2026-08-18","close":275.97},{"date":"2026-08-19","close":263.87},{"date":"2026-08-20","close":262.43},{"date":"2026-08-21","close":255.46},{"date":"2026-08-24","close":247.98},{"date":"2026-08-25","close":250.09},{"date":"2026-08-26","close":255.11},{"date":"2026-08-27","close":257.64},{"date":"2026-08-28","close":248.69},{"date":"2026-08-31","close":249.275},{"date":"2026-09-01","close":243.42},{"date":"2026-09-02","close":240.71},{"date":"2026-09-03","close":239.89},{"date":"2026-09-04","close":243.79},{"date":"2026-09-08","close":247.76},{"date":"2026-09-09","close":246.01},{"date":"2026-09-10","close":243.0},{"date":"2026-09-11","close":250.36},{"date":"2026-09-14","close":230.39},{"date":"2026-09-15","close":231.75},{"date":"2026-09-16","close":234.6},{"date":"2026-09-17","close":238.27},{"date":"2026-09-18","close":241.97},{"date":"2026-09-21","close":243.46},{"date":"2026-09-22","close":249.56},{"date":"2026-09-23","close":254.08},{"date":"2026-09-24","close":250.96},{"date":"2026-09-25","close":252.69},{"date":"2026-09-28","close":248.07},{"date":"2026-09-29","close":245.48},{"date":"2026-09-30","close":244.12},{"date":"2026-10-01","close":252.09},{"date":"2026-10-02","close":257.94},{"date":"2026-10-05","close":257.63},{"date":"2026-10-06","close":260.26},{"date":"2026-10-07","close":246.72},{"date":"2026-10-08","close":242.5},{"date":"2026-10-09","close":244.4219},{"date":"2026-10-12","close":238.3338},{"date":"2026-10-13","close":235.1849},{"date":"2026-10-14","close":223.3536},{"date":"2026-10-15","close":219.07},{"date":"2026-10-16","close":207.72},{"date":"2026-10-19","close":215.57},{"date":"2026-10-20","close":212.4},{"date":"2026-10-21","close":220.55},{"date":"2026-10-22","close":199.81}],"chart_data":[{"date":"2024-10-23","open":80.08,"high":81.78,"low":78.46,"close":78.59,"volume":118348,"rsi_14":45.2,"sma_20":81.4,"sma_60":71.83,"sma_120":69.06},{"date":"2024-10-24","open":80.68,"high":82.14,"low":74.89,"close":78.21,"volume":156301,"rsi_14":43.4,"sma_20":81.39,"sma_60":71.9,"sma_120":69.23},{"date":"2024-10-25","open":78.43,"high":79.29,"low":77.75,"close":78.23,"volume":61764,"rsi_14":46.84,"sma_20":81.44,"sma_60":72.05,"sma_120":69.39},{"date":"2024-10-28","open":79.28,"high":79.28,"low":76.59,"close":76.72,"volume":63094,"rsi_14":37.63,"sma_20":81.36,"sma_60":72.27,"sma_120":69.52},{"date":"2024-10-29","open":75.89,"high":77.68,"low":75.89,"close":77.12,"volume":66088,"rsi_14":36.94,"sma_20":81.21,"sma_60":72.54,"sma_120":69.65},{"date":"2024-10-30","open":76.64,"high":77.93,"low":75.89,"close":76.6,"volume":71864,"rsi_14":37.03,"sma_20":81.05,"sma_60":72.8,"sma_120":69.77},{"date":"2024-10-31","open":76.4,"high":76.4,"low":74.64,"close":75.12,"volume":146669,"rsi_14":22.62,"sma_20":80.79,"sma_60":73.04,"sma_120":69.88},{"date":"2024-11-01","open":75.38,"high":76.69,"low":73.33,"close":73.86,"volume":122695,"rsi_14":12.38,"sma_20":80.47,"sma_60":73.23,"sma_120":69.99},{"date":"2024-11-04","open":73.47,"high":75.01,"low":73.21,"close":73.51,"volume":84660,"rsi_14":13.08,"sma_20":80.18,"sma_60":73.43,"sma_120":70.08},{"date":"2024-11-05","open":73.5,"high":75.05,"low":73.33,"close":74.45,"volume":55477,"rsi_14":10.61,"sma_20":79.87,"sma_60":73.64,"sma_120":70.15},{"date":"2024-11-06","open":79.29,"high":82.62,"low":78.42,"close":81.28,"volume":138987,"rsi_14":42.16,"sma_20":79.88,"sma_60":73.94,"sma_120":70.27},{"date":"2024-11-07","open":81.28,"high":81.76,"low":80.21,"close":80.31,"volume":50469,"rsi_14":42.44,"sma_20":79.87,"sma_60":74.24,"sma_120":70.4},{"date":"2024-11-08","open":80.61,"high":82.07,"low":80.12,"close":81.46,"volume":38423,"rsi_14":45.69,"sma_20":79.79,"sma_60":74.52,"sma_120":70.53},{"date":"2024-11-11","open":82.14,"high":82.14,"low":80.36,"close":81.63,"volume":46189,"rsi_14":51.99,"sma_20":79.65,"sma_60":74.82,"sma_120":70.66},{"date":"2024-11-12","open":81.43,"high":81.82,"low":79.22,"close":79.54,"volume":49599,"rsi_14":52.65,"sma_20":79.46,"sma_60":75.06,"sma_120":70.76},{"date":"2024-11-13","open":80.26,"high":80.26,"low":76.05,"close":76.18,"volume":51713,"rsi_14":45.18,"sma_20":79.04,"sma_60":75.27,"sma_120":70.84},{"date":"2024-11-14","open":76.77,"high":76.9,"low":74.56,"close":75.87,"volume":49343,"rsi_14":44.47,"sma_20":78.61,"sma_60":75.44,"sma_120":70.9},{"date":"2024-11-15","open":76.02,"high":76.02,"low":73.87,"close":74.27,"volume":53201,"rsi_14":44.27,"sma_20":78.16,"sma_60":75.61,"sma_120":70.95},{"date":"2024-11-18","open":74.27,"high":75.38,"low":72.34,"close":72.5,"volume":77139,"rsi_14":39.86,"sma_20":77.62,"sma_60":75.72,"sma_120":70.99},{"date":"2024-11-19","open":71.72,"high":73.57,"low":70.72,"close":73.48,"volume":72540,"rsi_14":43.29,"sma_20":77.25,"sma_60":75.85,"sma_120":71.03},{"date":"2024-11-20","open":73.21,"high":75.03,"low":73.02,"close":75.03,"volume":69679,"rsi_14":49.81,"sma_20":77.07,"sma_60":76.02,"sma_120":71.09},{"date":"2024-11-21","open":75.26,"high":77.41,"low":74.55,"close":76.84,"volume":59970,"rsi_14":56.26,"sma_20":77.0,"sma_60":76.22,"sma_120":71.17},{"date":"2024-11-22","open":77.47,"high":79.54,"low":77.17,"close":79.1,"volume":68131,"rsi_14":60.84,"sma_20":77.05,"sma_60":76.44,"sma_120":71.29},{"date":"2024-11-25","open":79.45,"high":81.87,"low":79.19,"close":80.43,"volume":59114,"rsi_14":61.42,"sma_20":77.23,"sma_60":76.65,"sma_120":71.41},{"date":"2024-11-26","open":79.96,"high":80.11,"low":78.52,"close":79.38,"volume":67098,"rsi_14":45.36,"sma_20":77.35,"sma_60":76.9,"sma_120":71.53},{"date":"2024-11-27","open":79.31,"high":79.64,"low":78.08,"close":78.64,"volume":61031,"rsi_14":45.85,"sma_20":77.45,"sma_60":77.14,"sma_120":71.65},{"date":"2024-11-29","open":79.37,"high":80.5,"low":79.03,"close":79.86,"volume":29429,"rsi_14":46.06,"sma_20":77.69,"sma_60":77.39,"sma_120":71.77},{"date":"2024-12-02","open":80.16,"high":82.2,"low":79.03,"close":82.02,"volume":45059,"rsi_14":50.9,"sma_20":78.1,"sma_60":77.71,"sma_120":71.92},{"date":"2024-12-03","open":82.0,"high":84.11,"low":80.43,"close":84.11,"volume":60783,"rsi_14":60.26,"sma_20":78.63,"sma_60":78.05,"sma_120":72.06},{"date":"2024-12-04","open":84.66,"high":86.37,"low":83.11,"close":84.53,"volume":82919,"rsi_14":71.66,"sma_20":79.14,"sma_60":78.37,"sma_120":72.21},{"date":"2024-12-05","open":84.18,"high":84.18,"low":82.67,"close":83.62,"volume":48875,"rsi_14":69.47,"sma_20":79.25,"sma_60":78.67,"sma_120":72.36},{"date":"2024-12-06","open":83.95,"high":84.63,"low":82.57,"close":83.64,"volume":55584,"rsi_14":75.61,"sma_20":79.42,"sma_60":78.95,"sma_120":72.51},{"date":"2024-12-09","open":84.55,"high":84.55,"low":82.79,"close":83.71,"volume":26944,"rsi_14":83.7,"sma_20":79.53,"sma_60":79.2,"sma_120":72.66},{"date":"2024-12-10","open":83.26,"high":84.93,"low":81.78,"close":83.79,"volume":52189,"rsi_14":82.77,"sma_20":79.64,"sma_60":79.45,"sma_120":72.83},{"date":"2024-12-11","open":84.97,"high":84.97,"low":82.86,"close":83.23,"volume":57931,"rsi_14":77.82,"sma_20":79.83,"sma_60":79.69,"sma_120":73.0},{"date":"2024-12-12","open":82.64,"high":83.83,"low":81.98,"close":83.4,"volume":40050,"rsi_14":75.04,"sma_20":80.19,"sma_60":79.93,"sma_120":73.17},{"date":"2024-12-13","open":83.05,"high":86.16,"low":81.33,"close":85.17,"volume":80764,"rsi_14":74.09,"sma_20":80.66,"sma_60":80.01,"sma_120":73.35},{"date":"2024-12-16","open":85.65,"high":87.52,"low":84.18,"close":86.98,"volume":86826,"rsi_14":75.04,"sma_20":81.29,"sma_60":80.13,"sma_120":73.54},{"date":"2024-12-17","open":87.04,"high":91.14,"low":86.63,"close":91.0,"volume":106182,"rsi_14":86.17,"sma_20":82.22,"sma_60":80.34,"sma_120":73.77},{"date":"2024-12-18","open":91.62,"high":92.24,"low":82.67,"close":83.9,"volume":105807,"rsi_14":61.73,"sma_20":82.75,"sma_60":80.44,"sma_120":73.92},{"date":"2024-12-19","open":84.58,"high":85.34,"low":83.09,"close":83.55,"volume":96924,"rsi_14":58.56,"sma_20":83.17,"sma_60":80.55,"sma_120":74.08},{"date":"2024-12-20","open":81.88,"high":84.98,"low":80.12,"close":83.45,"volume":99279,"rsi_14":53.66,"sma_20":83.51,"sma_60":80.63,"sma_120":74.24},{"date":"2024-12-23","open":83.36,"high":83.67,"low":81.42,"close":81.88,"volume":58218,"rsi_14":44.14,"sma_20":83.65,"sma_60":80.71,"sma_120":74.38},{"date":"2024-12-24","open":82.09,"high":83.44,"low":81.68,"close":83.35,"volume":16677,"rsi_14":47.04,"sma_20":83.79,"sma_60":80.8,"sma_120":74.54},{"date":"2024-12-26","open":83.27,"high":84.2,"low":83.02,"close":84.08,"volume":35320,"rsi_14":51.16,"sma_20":84.03,"sma_60":80.86,"sma_120":74.7},{"date":"2024-12-27","open":83.93,"high":83.93,"low":80.42,"close":81.13,"volume":54062,"rsi_14":44.48,"sma_20":84.15,"sma_60":80.88,"sma_120":74.84},{"date":"2024-12-30","open":80.07,"high":82.46,"low":78.73,"close":81.6,"volume":69819,"rsi_14":45.43,"sma_20":84.24,"sma_60":80.91,"sma_120":74.96},{"date":"2024-12-31","open":82.04,"high":83.64,"low":81.6,"close":82.14,"volume":50416,"rsi_14":46.52,"sma_20":84.25,"sma_60":80.94,"sma_120":75.07},{"date":"2025-01-02","open":82.05,"high":82.9,"low":78.1,"close":80.71,"volume":87296,"rsi_14":44.85,"sma_20":84.08,"sma_60":80.96,"sma_120":75.18},{"date":"2025-01-03","open":80.76,"high":81.48,"low":80.04,"close":80.85,"volume":33705,"rsi_14":44.78,"sma_20":83.89,"sma_60":80.97,"sma_120":75.27},{"date":"2025-01-06","open":81.43,"high":83.5,"low":80.34,"close":80.42,"volume":38618,"rsi_14":39.72,"sma_20":83.73,"sma_60":80.96,"sma_120":75.34},{"date":"2025-01-07","open":80.19,"high":80.67,"low":77.97,"close":78.36,"volume":109691,"rsi_14":31.53,"sma_20":83.46,"sma_60":80.92,"sma_120":75.42},{"date":"2025-01-08","open":77.7,"high":79.89,"low":77.03,"close":79.45,"volume":129984,"rsi_14":21.75,"sma_20":83.25,"sma_60":80.86,"sma_120":75.51},{"date":"2025-01-10","open":77.39,"high":78.68,"low":76.02,"close":77.03,"volume":66472,"rsi_14":28.21,"sma_20":82.91,"sma_60":80.74,"sma_120":75.6},{"date":"2025-01-13","open":76.07,"high":76.65,"low":75.1,"close":76.29,"volume":43948,"rsi_14":27.51,"sma_20":82.56,"sma_60":80.62,"sma_120":75.66},{"date":"2025-01-14","open":77.46,"high":78.68,"low":76.31,"close":77.92,"volume":47063,"rsi_14":34.37,"sma_20":82.29,"sma_60":80.5,"sma_120":75.74},{"date":"2025-01-15","open":80.33,"high":80.55,"low":78.4,"close":79.89,"volume":81291,"rsi_14":44.28,"sma_20":82.02,"sma_60":80.43,"sma_120":75.85},{"date":"2025-01-16","open":79.75,"high":80.4,"low":79.3,"close":79.48,"volume":49901,"rsi_14":38.38,"sma_20":81.64,"sma_60":80.37,"sma_120":75.91},{"date":"2025-01-17","open":80.67,"high":80.67,"low":78.56,"close":79.74,"volume":55633,"rsi_14":36.67,"sma_20":81.07,"sma_60":80.31,"sma_120":75.95},{"date":"2025-01-21","open":80.19,"high":83.32,"low":79.79,"close":82.18,"volume":96468,"rsi_14":53.05,"sma_20":80.98,"sma_60":80.33,"sma_120":76.02},{"date":"2025-01-22","open":82.56,"high":84.29,"low":81.69,"close":81.98,"volume":60913,"rsi_14":50.98,"sma_20":80.9,"sma_60":80.38,"sma_120":76.1},{"date":"2025-01-23","open":81.35,"high":81.43,"low":80.22,"close":80.66,"volume":58921,"rsi_14":45.29,"sma_20":80.76,"sma_60":80.42,"sma_120":76.16},{"date":"2025-01-24","open":80.05,"high":81.43,"low":79.71,"close":80.97,"volume":145552,"rsi_14":50.62,"sma_20":80.71,"sma_60":80.47,"sma_120":76.26},{"date":"2025-01-27","open":79.1,"high":81.11,"low":78.57,"close":80.65,"volume":119414,"rsi_14":49.14,"sma_20":80.57,"sma_60":80.53,"sma_120":76.4},{"date":"2025-01-28","open":80.33,"high":83.86,"low":80.33,"close":82.75,"volume":103261,"rsi_14":56.54,"sma_20":80.5,"sma_60":80.62,"sma_120":76.58},{"date":"2025-01-29","open":82.58,"high":84.84,"low":80.73,"close":82.99,"volume":135164,"rsi_14":64.81,"sma_20":80.59,"sma_60":80.73,"sma_120":76.77},{"date":"2025-01-30","open":84.24,"high":85.46,"low":82.42,"close":82.62,"volume":102387,"rsi_14":60.52,"sma_20":80.63,"sma_60":80.85,"sma_120":76.95},{"date":"2025-01-31","open":83.29,"high":85.63,"low":80.6,"close":80.85,"volume":101579,"rsi_14":63.35,"sma_20":80.57,"sma_60":80.97,"sma_120":77.1},{"date":"2025-02-03","open":78.75,"high":79.65,"low":76.96,"close":77.94,"volume":91463,"rsi_14":54.89,"sma_20":80.42,"sma_60":81.04,"sma_120":77.23},{"date":"2025-02-04","open":78.76,"high":80.68,"low":76.66,"close":80.0,"volume":86988,"rsi_14":56.06,"sma_20":80.38,"sma_60":81.13,"sma_120":77.39},{"date":"2025-02-05","open":80.35,"high":81.41,"low":79.23,"close":79.9,"volume":81224,"rsi_14":50.03,"sma_20":80.35,"sma_60":81.11,"sma_120":77.52},{"date":"2025-02-06","open":79.96,"high":81.28,"low":79.96,"close":80.91,"volume":70388,"rsi_14":54.64,"sma_20":80.47,"sma_60":81.12,"sma_120":77.68},{"date":"2025-02-07","open":80.83,"high":81.61,"low":79.51,"close":80.62,"volume":70882,"rsi_14":52.84,"sma_20":80.53,"sma_60":81.1,"sma_120":77.81},{"date":"2025-02-10","open":81.47,"high":82.92,"low":81.2,"close":82.07,"volume":61437,"rsi_14":49.62,"sma_20":80.78,"sma_60":81.11,"sma_120":77.96},{"date":"2025-02-11","open":81.05,"high":82.09,"low":80.67,"close":81.09,"volume":47971,"rsi_14":47.08,"sma_20":81.01,"sma_60":81.13,"sma_120":78.1},{"date":"2025-02-12","open":80.25,"high":81.44,"low":80.25,"close":80.76,"volume":78903,"rsi_14":50.35,"sma_20":81.15,"sma_60":81.21,"sma_120":78.24},{"date":"2025-02-13","open":81.05,"high":82.73,"low":80.02,"close":82.68,"volume":85949,"rsi_14":55.38,"sma_20":81.29,"sma_60":81.32,"sma_120":78.38},{"date":"2025-02-14","open":82.8,"high":83.59,"low":81.56,"close":82.07,"volume":66087,"rsi_14":54.39,"sma_20":81.42,"sma_60":81.45,"sma_120":78.53},{"date":"2025-02-18","open":82.35,"high":82.56,"low":81.31,"close":81.86,"volume":136496,"rsi_14":46.88,"sma_20":81.53,"sma_60":81.61,"sma_120":78.66},{"date":"2025-02-19","open":85.93,"high":88.37,"low":80.04,"close":81.28,"volume":212229,"rsi_14":44.11,"sma_20":81.48,"sma_60":81.74,"sma_120":78.8},{"date":"2025-02-20","open":82.46,"high":84.59,"low":80.79,"close":84.25,"volume":124720,"rsi_14":54.76,"sma_20":81.6,"sma_60":81.89,"sma_120":78.95},{"date":"2025-02-21","open":85.06,"high":89.72,"low":84.07,"close":85.81,"volume":126449,"rsi_14":64.62,"sma_20":81.85,"sma_60":82.04,"sma_120":79.13},{"date":"2025-02-24","open":85.87,"high":87.51,"low":84.41,"close":84.42,"volume":87008,"rsi_14":71.01,"sma_20":82.03,"sma_60":82.13,"sma_120":79.28},{"date":"2025-02-25","open":84.66,"high":84.66,"low":82.22,"close":82.74,"volume":89131,"rsi_14":59.08,"sma_20":82.13,"sma_60":82.16,"sma_120":79.41},{"date":"2025-02-26","open":82.94,"high":84.84,"low":82.27,"close":83.08,"volume":58569,"rsi_14":60.4,"sma_20":82.15,"sma_60":82.22,"sma_120":79.56},{"date":"2025-02-27","open":82.93,"high":83.44,"low":81.75,"close":81.86,"volume":70960,"rsi_14":53.07,"sma_20":82.09,"sma_60":82.28,"sma_120":79.71},{"date":"2025-02-28","open":82.05,"high":83.8,"low":81.75,"close":83.65,"volume":90047,"rsi_14":58.9,"sma_20":82.14,"sma_60":82.34,"sma_120":79.86},{"date":"2025-03-03","open":83.95,"high":84.25,"low":81.59,"close":82.19,"volume":150824,"rsi_14":50.35,"sma_20":82.21,"sma_60":82.34,"sma_120":80.02},{"date":"2025-03-04","open":81.06,"high":82.65,"low":78.42,"close":80.13,"volume":144003,"rsi_14":47.36,"sma_20":82.32,"sma_60":82.27,"sma_120":80.16},{"date":"2025-03-05","open":80.01,"high":80.96,"low":79.38,"close":79.75,"volume":91782,"rsi_14":47.23,"sma_20":82.31,"sma_60":82.19,"sma_120":80.28},{"date":"2025-03-06","open":79.07,"high":82.01,"low":77.63,"close":79.02,"volume":98298,"rsi_14":39.24,"sma_20":82.26,"sma_60":82.11,"sma_120":80.39},{"date":"2025-03-07","open":78.88,"high":80.57,"low":77.74,"close":80.55,"volume":83232,"rsi_14":45.77,"sma_20":82.25,"sma_60":82.06,"sma_120":80.51},{"date":"2025-03-10","open":79.64,"high":79.67,"low":77.58,"close":78.46,"volume":104886,"rsi_14":41.42,"sma_20":82.14,"sma_60":81.97,"sma_120":80.58},{"date":"2025-03-11","open":79.1,"high":79.86,"low":75.49,"close":76.85,"volume":82865,"rsi_14":39.38,"sma_20":81.88,"sma_60":81.85,"sma_120":80.65},{"date":"2025-03-12","open":77.44,"high":78.74,"low":76.44,"close":76.56,"volume":89823,"rsi_14":28.83,"sma_20":81.65,"sma_60":81.74,"sma_120":80.72},{"date":"2025-03-13","open":76.93,"high":78.46,"low":72.97,"close":74.09,"volume":66984,"rsi_14":19.29,"sma_20":81.31,"sma_60":81.58,"sma_120":80.76},{"date":"2025-03-14","open":73.71,"high":77.53,"low":73.71,"close":76.16,"volume":60877,"rsi_14":29.08,"sma_20":80.99,"sma_60":81.43,"sma_120":80.72},{"date":"2025-03-17","open":76.16,"high":76.6,"low":74.74,"close":75.0,"volume":79604,"rsi_14":29.88,"sma_20":80.63,"sma_60":81.23,"sma_120":80.68},{"date":"2025-03-18","open":74.43,"high":74.77,"low":73.68,"close":73.94,"volume":65363,"rsi_14":27.06,"sma_20":80.24,"sma_60":80.94,"sma_120":80.64},{"date":"2025-03-19","open":73.62,"high":76.96,"low":73.62,"close":76.84,"volume":101132,"rsi_14":38.39,"sma_20":80.01,"sma_60":80.83,"sma_120":80.63},{"date":"2025-03-20","open":76.06,"high":76.86,"low":74.66,"close":74.69,"volume":64948,"rsi_14":29.6,"sma_20":79.53,"sma_60":80.68,"sma_120":80.61},{"date":"2025-03-21","open":73.97,"high":73.98,"low":72.14,"close":73.32,"volume":122454,"rsi_14":29.73,"sma_20":78.91,"sma_60":80.51,"sma_120":80.57},{"date":"2025-03-24","open":74.58,"high":77.28,"low":74.12,"close":76.93,"volume":105706,"rsi_14":43.17,"sma_20":78.53,"sma_60":80.42,"sma_120":80.57},{"date":"2025-03-25","open":77.41,"high":78.46,"low":75.89,"close":77.21,"volume":82529,"rsi_14":44.55,"sma_20":78.26,"sma_60":80.32,"sma_120":80.56},{"date":"2025-03-26","open":77.36,"high":78.38,"low":75.63,"close":77.13,"volume":55640,"rsi_14":45.84,"sma_20":77.96,"sma_60":80.2,"sma_120":80.53},{"date":"2025-03-27","open":77.94,"high":77.94,"low":76.27,"close":77.06,"volume":76600,"rsi_14":41.77,"sma_20":77.72,"sma_60":80.13,"sma_120":80.51},{"date":"2025-03-28","open":77.0,"high":77.0,"low":73.3,"close":73.97,"volume":92954,"rsi_14":39.89,"sma_20":77.23,"sma_60":80.0,"sma_120":80.45},{"date":"2025-03-31","open":72.68,"high":75.07,"low":71.75,"close":74.63,"volume":89322,"rsi_14":44.77,"sma_20":76.85,"sma_60":79.88,"sma_120":80.41},{"date":"2025-04-01","open":74.32,"high":74.97,"low":73.03,"close":73.6,"volume":89960,"rsi_14":43.27,"sma_20":76.52,"sma_60":79.76,"sma_120":80.36},{"date":"2025-04-02","open":72.78,"high":76.48,"low":72.78,"close":75.74,"volume":84998,"rsi_14":53.8,"sma_20":76.32,"sma_60":79.67,"sma_120":80.32},{"date":"2025-04-03","open":72.04,"high":73.36,"low":64.25,"close":64.43,"volume":103881,"rsi_14":31.02,"sma_20":75.59,"sma_60":79.4,"sma_120":80.18},{"date":"2025-04-04","open":61.97,"high":62.03,"low":57.86,"close":60.63,"volume":160898,"rsi_14":28.58,"sma_20":74.59,"sma_60":79.1,"sma_120":80.01},{"date":"2025-04-07","open":58.19,"high":64.52,"low":57.82,"close":63.63,"volume":139445,"rsi_14":35.47,"sma_20":73.85,"sma_60":78.84,"sma_120":79.85},{"date":"2025-04-08","open":65.99,"high":67.1,"low":60.88,"close":62.32,"volume":140958,"rsi_14":28.57,"sma_20":73.12,"sma_60":78.59,"sma_120":79.66},{"date":"2025-04-09","open":61.18,"high":72.42,"low":60.78,"close":71.31,"volume":135430,"rsi_14":45.85,"sma_20":72.86,"sma_60":78.51,"sma_120":79.56},{"date":"2025-04-10","open":69.03,"high":69.03,"low":64.67,"close":66.57,"volume":96684,"rsi_14":42.34,"sma_20":72.48,"sma_60":78.32,"sma_120":79.41},{"date":"2025-04-11","open":66.33,"high":69.27,"low":63.87,"close":68.89,"volume":83902,"rsi_14":40.61,"sma_20":72.11,"sma_60":78.13,"sma_120":79.28},{"date":"2025-04-14","open":70.62,"high":71.07,"low":68.62,"close":70.13,"volume":75926,"rsi_14":41.92,"sma_20":71.87,"sma_60":77.97,"sma_120":79.17},{"date":"2025-04-15","open":69.95,"high":70.33,"low":68.35,"close":69.22,"volume":45017,"rsi_14":41.07,"sma_20":71.63,"sma_60":77.8,"sma_120":79.05},{"date":"2025-04-16","open":68.07,"high":69.22,"low":67.42,"close":68.91,"volume":78697,"rsi_14":40.85,"sma_20":71.23,"sma_60":77.57,"sma_120":78.95},{"date":"2025-04-17","open":68.02,"high":70.79,"low":68.02,"close":70.07,"volume":60098,"rsi_14":45.39,"sma_20":70.99,"sma_60":77.37,"sma_120":78.88},{"date":"2025-04-21","open":68.8,"high":69.96,"low":66.26,"close":66.62,"volume":109179,"rsi_14":41.18,"sma_20":70.65,"sma_60":77.14,"sma_120":78.78},{"date":"2025-04-22","open":67.77,"high":67.86,"low":64.97,"close":65.59,"volume":134498,"rsi_14":41.18,"sma_20":70.08,"sma_60":76.88,"sma_120":78.67},{"date":"2025-04-23","open":68.13,"high":70.77,"low":67.23,"close":67.8,"volume":122102,"rsi_14":41.27,"sma_20":69.61,"sma_60":76.66,"sma_120":78.6},{"date":"2025-04-24","open":68.41,"high":70.36,"low":67.63,"close":70.01,"volume":139869,"rsi_14":57.5,"sma_20":69.25,"sma_60":76.45,"sma_120":78.54},{"date":"2025-04-25","open":67.52,"high":72.01,"low":63.87,"close":71.06,"volume":149612,"rsi_14":65.22,"sma_20":68.94,"sma_60":76.25,"sma_120":78.49},{"date":"2025-04-28","open":70.99,"high":71.05,"low":68.01,"close":68.22,"volume":93173,"rsi_14":56.67,"sma_20":68.65,"sma_60":76.01,"sma_120":78.43},{"date":"2025-04-29","open":67.88,"high":69.05,"low":66.54,"close":68.14,"volume":72042,"rsi_14":58.81,"sma_20":68.32,"sma_60":75.79,"sma_120":78.38},{"date":"2025-04-30","open":66.69,"high":66.86,"low":64.89,"close":65.63,"volume":110487,"rsi_14":39.02,"sma_20":67.92,"sma_60":75.59,"sma_120":78.31},{"date":"2025-05-01","open":66.25,"high":68.69,"low":65.76,"close":66.92,"volume":82924,"rsi_14":50.64,"sma_20":67.47,"sma_60":75.37,"sma_120":78.25},{"date":"2025-05-02","open":67.52,"high":70.67,"low":66.95,"close":68.47,"volume":52224,"rsi_14":48.88,"sma_20":67.67,"sma_60":75.18,"sma_120":78.14},{"date":"2025-05-05","open":68.13,"high":69.93,"low":67.82,"close":68.82,"volume":73938,"rsi_14":46.7,"sma_20":68.08,"sma_60":74.97,"sma_120":78.05},{"date":"2025-05-06","open":67.67,"high":70.03,"low":67.36,"close":69.67,"volume":65671,"rsi_14":51.08,"sma_20":68.38,"sma_60":74.79,"sma_120":77.95},{"date":"2025-05-07","open":69.86,"high":70.21,"low":67.91,"close":70.07,"volume":130702,"rsi_14":52.78,"sma_20":68.76,"sma_60":74.59,"sma_120":77.85},{"date":"2025-05-08","open":70.85,"high":74.14,"low":70.51,"close":73.65,"volume":88223,"rsi_14":57.64,"sma_20":68.88,"sma_60":74.46,"sma_120":77.8},{"date":"2025-05-09","open":73.35,"high":73.85,"low":70.6,"close":72.55,"volume":74373,"rsi_14":64.09,"sma_20":69.17,"sma_60":74.32,"sma_120":77.77},{"date":"2025-05-12","open":76.47,"high":79.16,"low":75.68,"close":78.13,"volume":126213,"rsi_14":74.49,"sma_20":69.63,"sma_60":74.24,"sma_120":77.78},{"date":"2025-05-13","open":76.5,"high":80.13,"low":75.59,"close":80.11,"volume":101084,"rsi_14":74.27,"sma_20":70.13,"sma_60":74.21,"sma_120":77.83},{"date":"2025-05-14","open":79.86,"high":80.73,"low":77.8,"close":77.8,"volume":61377,"rsi_14":65.28,"sma_20":70.56,"sma_60":74.14,"sma_120":77.87},{"date":"2025-05-15","open":77.72,"high":78.74,"low":76.41,"close":77.53,"volume":74592,"rsi_14":63.1,"sma_20":70.99,"sma_60":74.08,"sma_120":77.91},{"date":"2025-05-16","open":77.23,"high":78.69,"low":75.73,"close":76.03,"volume":89143,"rsi_14":66.74,"sma_20":71.29,"sma_60":73.94,"sma_120":77.91},{"date":"2025-05-19","open":74.78,"high":76.47,"low":74.77,"close":75.36,"volume":43034,"rsi_14":65.1,"sma_20":71.73,"sma_60":73.76,"sma_120":77.9},{"date":"2025-05-20","open":74.62,"high":76.18,"low":74.62,"close":74.8,"volume":29180,"rsi_14":70.86,"sma_20":72.19,"sma_60":73.6,"sma_120":77.86},{"date":"2025-05-21","open":73.7,"high":74.9,"low":72.6,"close":73.18,"volume":41511,"rsi_14":64.01,"sma_20":72.46,"sma_60":73.44,"sma_120":77.8},{"date":"2025-05-22","open":72.28,"high":74.11,"low":71.31,"close":72.38,"volume":58734,"rsi_14":59.07,"sma_20":72.58,"sma_60":73.26,"sma_120":77.74},{"date":"2025-05-23","open":70.78,"high":72.48,"low":68.86,"close":72.33,"volume":46842,"rsi_14":58.26,"sma_20":72.64,"sma_60":73.1,"sma_120":77.69},{"date":"2025-05-27","open":73.65,"high":74.46,"low":72.86,"close":73.76,"volume":51369,"rsi_14":59.36,"sma_20":72.92,"sma_60":72.93,"sma_120":77.64},{"date":"2025-05-28","open":73.41,"high":74.4,"low":71.85,"close":72.27,"volume":69681,"rsi_14":54.79,"sma_20":73.12,"sma_60":72.77,"sma_120":77.55},{"date":"2025-05-29","open":73.49,"high":73.88,"low":71.6,"close":73.4,"volume":168930,"rsi_14":49.39,"sma_20":73.51,"sma_60":72.65,"sma_120":77.46},{"date":"2025-05-30","open":72.67,"high":74.17,"low":71.64,"close":73.65,"volume":132034,"rsi_14":52.79,"sma_20":73.85,"sma_60":72.55,"sma_120":77.37},{"date":"2025-06-02","open":73.65,"high":73.65,"low":70.72,"close":71.3,"volume":124529,"rsi_14":29.2,"sma_20":73.99,"sma_60":72.42,"sma_120":77.27},{"date":"2025-06-03","open":71.75,"high":74.25,"low":70.97,"close":73.08,"volume":67978,"rsi_14":28.28,"sma_20":74.21,"sma_60":72.29,"sma_120":77.18},{"date":"2025-06-04","open":72.79,"high":74.44,"low":71.98,"close":73.56,"volume":166927,"rsi_14":35.23,"sma_20":74.4,"sma_60":72.21,"sma_120":77.09},{"date":"2025-06-05","open":73.35,"high":74.27,"low":71.29,"close":73.96,"volume":144856,"rsi_14":37.67,"sma_20":74.6,"sma_60":72.16,"sma_120":77.01},{"date":"2025-06-06","open":75.21,"high":76.82,"low":75.18,"close":76.52,"volume":106308,"rsi_14":51.57,"sma_20":74.74,"sma_60":72.16,"sma_120":76.95},{"date":"2025-06-09","open":77.24,"high":78.29,"low":74.45,"close":77.55,"volume":181015,"rsi_14":56.87,"sma_20":74.99,"sma_60":72.21,"sma_120":76.9},{"date":"2025-06-10","open":79.05,"high":79.94,"low":78.19,"close":79.41,"volume":141302,"rsi_14":63.36,"sma_20":75.05,"sma_60":72.27,"sma_120":76.85},{"date":"2025-06-11","open":79.47,"high":83.81,"low":79.43,"close":82.88,"volume":219552,"rsi_14":75.45,"sma_20":75.19,"sma_60":72.4,"sma_120":76.81},{"date":"2025-06-12","open":82.0,"high":86.49,"low":82.0,"close":86.22,"volume":154474,"rsi_14":82.03,"sma_20":75.61,"sma_60":72.6,"sma_120":76.77},{"date":"2025-06-13","open":84.7,"high":86.09,"low":83.76,"close":85.98,"volume":269397,"rsi_14":81.33,"sma_20":76.04,"sma_60":72.75,"sma_120":76.79},{"date":"2025-06-16","open":86.8,"high":88.9,"low":85.92,"close":88.54,"volume":148769,"rsi_14":82.25,"sma_20":76.66,"sma_60":72.98,"sma_120":76.83},{"date":"2025-06-17","open":88.0,"high":91.42,"low":85.0,"close":87.17,"volume":216120,"rsi_14":82.68,"sma_20":77.26,"sma_60":73.21,"sma_120":76.86},{"date":"2025-06-18","open":87.39,"high":90.14,"low":86.8,"close":88.98,"volume":98603,"rsi_14":83.18,"sma_20":77.97,"sma_60":73.41,"sma_120":76.92},{"date":"2025-06-20","open":90.24,"high":90.98,"low":87.54,"close":90.32,"volume":239248,"rsi_14":83.94,"sma_20":78.82,"sma_60":73.63,"sma_120":76.97},{"date":"2025-06-23","open":89.43,"high":93.22,"low":89.4,"close":93.12,"volume":163925,"rsi_14":93.6,"sma_20":79.86,"sma_60":73.9,"sma_120":77.05},{"date":"2025-06-24","open":93.66,"high":94.8,"low":90.38,"close":92.29,"volume":154541,"rsi_14":89.9,"sma_20":80.86,"sma_60":74.15,"sma_120":77.14},{"date":"2025-06-25","open":92.52,"high":92.52,"low":90.33,"close":91.39,"volume":136728,"rsi_14":86.41,"sma_20":81.75,"sma_60":74.44,"sma_120":77.22},{"date":"2025-06-26","open":91.53,"high":93.87,"low":90.56,"close":93.68,"volume":140473,"rsi_14":87.38,"sma_20":82.82,"sma_60":74.75,"sma_120":77.32},{"date":"2025-06-27","open":94.27,"high":96.12,"low":92.11,"close":95.88,"volume":334476,"rsi_14":87.21,"sma_20":83.95,"sma_60":75.13,"sma_120":77.44},{"date":"2025-06-30","open":96.94,"high":98.35,"low":95.88,"close":97.49,"volume":211791,"rsi_14":87.49,"sma_20":85.14,"sma_60":75.49,"sma_120":77.58},{"date":"2025-07-01","open":97.04,"high":98.13,"low":95.31,"close":95.32,"volume":260766,"rsi_14":79.58,"sma_20":86.34,"sma_60":76.0,"sma_120":77.7},{"date":"2025-07-02","open":95.93,"high":99.52,"low":95.32,"close":98.63,"volume":161564,"rsi_14":79.45,"sma_20":87.62,"sma_60":76.64,"sma_120":77.87},{"date":"2025-07-03","open":99.14,"high":100.31,"low":97.82,"close":99.89,"volume":105544,"rsi_14":77.73,"sma_20":88.94,"sma_60":77.24,"sma_120":78.04},{"date":"2025-07-07","open":99.05,"high":100.35,"low":96.95,"close":99.06,"volume":197883,"rsi_14":75.9,"sma_20":90.2,"sma_60":77.85,"sma_120":78.22},{"date":"2025-07-08","open":99.95,"high":101.24,"low":99.76,"close":100.99,"volume":245851,"rsi_14":75.28,"sma_20":91.43,"sma_60":78.35,"sma_120":78.43},{"date":"2025-07-09","open":101.0,"high":102.56,"low":100.6,"close":102.03,"volume":100910,"rsi_14":80.57,"sma_20":92.65,"sma_60":78.94,"sma_120":78.63},{"date":"2025-07-10","open":102.01,"high":103.51,"low":100.75,"close":102.09,"volume":112973,"rsi_14":79.07,"sma_20":93.79,"sma_60":79.49,"sma_120":78.81},{"date":"2025-07-11","open":101.28,"high":102.74,"low":100.51,"close":100.93,"volume":117297,"rsi_14":73.72,"sma_20":94.7,"sma_60":80.01,"sma_120":78.99},{"date":"2025-07-14","open":100.48,"high":101.73,"low":98.83,"close":101.45,"volume":103088,"rsi_14":70.74,"sma_20":95.46,"sma_60":80.54,"sma_120":79.17},{"date":"2025-07-15","open":102.58,"high":103.69,"low":98.02,"close":98.1,"volume":131954,"rsi_14":62.68,"sma_20":96.06,"sma_60":81.03,"sma_120":79.3},{"date":"2025-07-16","open":98.11,"high":99.12,"low":95.32,"close":98.63,"volume":154369,"rsi_14":66.09,"sma_20":96.57,"sma_60":81.51,"sma_120":79.44},{"date":"2025-07-17","open":98.79,"high":105.2,"low":98.76,"close":101.18,"volume":199916,"rsi_14":66.48,"sma_20":97.26,"sma_60":82.08,"sma_120":79.61},{"date":"2025-07-18","open":102.31,"high":103.42,"low":99.74,"close":101.55,"volume":79930,"rsi_14":63.51,"sma_20":97.89,"sma_60":82.68,"sma_120":79.78},{"date":"2025-07-21","open":101.56,"high":104.54,"low":101.56,"close":103.58,"volume":149414,"rsi_14":64.23,"sma_20":98.55,"sma_60":83.28,"sma_120":79.97},{"date":"2025-07-22","open":103.44,"high":106.78,"low":102.54,"close":105.85,"volume":153907,"rsi_14":74.6,"sma_20":99.19,"sma_60":83.88,"sma_120":80.16},{"date":"2025-07-23","open":106.68,"high":108.34,"low":106.19,"close":106.92,"volume":177863,"rsi_14":71.62,"sma_20":99.91,"sma_60":84.47,"sma_120":80.36},{"date":"2025-07-24","open":106.35,"high":107.23,"low":102.84,"close":102.84,"volume":172727,"rsi_14":56.58,"sma_20":100.48,"sma_60":85.05,"sma_120":80.53},{"date":"2025-07-25","open":107.55,"high":122.53,"low":107.55,"close":119.67,"volume":365107,"rsi_14":77.13,"sma_20":101.78,"sma_60":85.91,"sma_120":80.85},{"date":"2025-07-28","open":120.12,"high":127.47,"low":117.92,"close":126.57,"volume":312426,"rsi_14":79.79,"sma_20":103.32,"sma_60":86.93,"sma_120":81.26},{"date":"2025-07-29","open":127.82,"high":130.32,"low":124.73,"close":130.31,"volume":242143,"rsi_14":80.98,"sma_20":104.96,"sma_60":87.98,"sma_120":81.68},{"date":"2025-07-30","open":130.52,"high":131.5,"low":124.46,"close":125.74,"volume":186454,"rsi_14":73.56,"sma_20":106.48,"sma_60":88.94,"sma_120":82.06},{"date":"2025-07-31","open":126.9,"high":130.92,"low":125.83,"close":129.86,"volume":210792,"rsi_14":77.22,"sma_20":108.04,"sma_60":89.96,"sma_120":82.46},{"date":"2025-08-01","open":125.86,"high":128.55,"low":122.97,"close":127.33,"volume":201469,"rsi_14":73.45,"sma_20":109.41,"sma_60":90.92,"sma_120":82.85},{"date":"2025-08-04","open":127.7,"high":132.29,"low":126.18,"close":131.33,"volume":221804,"rsi_14":79.87,"sma_20":111.02,"sma_60":91.94,"sma_120":83.26},{"date":"2025-08-05","open":132.19,"high":134.56,"low":129.52,"close":131.53,"volume":179807,"rsi_14":79.75,"sma_20":112.54,"sma_60":92.9,"sma_120":83.68},{"date":"2025-08-06","open":131.4,"high":132.22,"low":129.41,"close":130.92,"volume":65798,"rsi_14":77.87,"sma_20":113.99,"sma_60":93.88,"sma_120":84.1},{"date":"2025-08-07","open":132.75,"high":134.26,"low":131.73,"close":132.43,"volume":100299,"rsi_14":78.34,"sma_20":115.5,"sma_60":94.78,"sma_120":84.51},{"date":"2025-08-08","open":133.65,"high":135.92,"low":132.4,"close":132.4,"volume":156473,"rsi_14":77.45,"sma_20":117.07,"sma_60":95.65,"sma_120":84.93},{"date":"2025-08-11","open":132.16,"high":132.86,"low":126.84,"close":128.04,"volume":147771,"rsi_14":70.33,"sma_20":118.4,"sma_60":96.49,"sma_120":85.32},{"date":"2025-08-12","open":129.33,"high":135.08,"low":125.88,"close":134.48,"volume":196652,"rsi_14":72.99,"sma_20":120.22,"sma_60":97.44,"sma_120":85.76},{"date":"2025-08-13","open":135.31,"high":136.37,"low":133.2,"close":134.4,"volume":131187,"rsi_14":78.21,"sma_20":122.01,"sma_60":98.41,"sma_120":86.18},{"date":"2025-08-14","open":132.89,"high":133.21,"low":129.89,"close":131.95,"volume":132547,"rsi_14":64.78,"sma_20":123.55,"sma_60":99.36,"sma_120":86.56},{"date":"2025-08-15","open":132.5,"high":132.57,"low":130.4,"close":130.85,"volume":151733,"rsi_14":55.98,"sma_20":125.02,"sma_60":100.29,"sma_120":86.95},{"date":"2025-08-18","open":131.31,"high":132.67,"low":127.8,"close":131.39,"volume":91829,"rsi_14":51.66,"sma_20":126.41,"sma_60":101.26,"sma_120":87.35},{"date":"2025-08-19","open":131.07,"high":131.18,"low":127.43,"close":127.62,"volume":92490,"rsi_14":52.97,"sma_20":127.5,"sma_60":102.18,"sma_120":87.72},{"date":"2025-08-20","open":126.87,"high":128.6,"low":124.25,"close":128.23,"volume":91074,"rsi_14":47.12,"sma_20":128.57,"sma_60":103.12,"sma_120":88.11},{"date":"2025-08-21","open":128.37,"high":129.66,"low":127.8,"close":128.73,"volume":79205,"rsi_14":52.69,"sma_20":129.87,"sma_60":104.03,"sma_120":88.48},{"date":"2025-08-22","open":129.92,"high":134.24,"low":128.94,"close":132.42,"volume":183845,"rsi_14":52.11,"sma_20":130.51,"sma_60":105.04,"sma_120":88.9},{"date":"2025-08-25","open":132.72,"high":137.18,"low":131.79,"close":136.84,"volume":214240,"rsi_14":58.83,"sma_20":131.02,"sma_60":106.09,"sma_120":89.37},{"date":"2025-08-26","open":136.84,"high":140.06,"low":136.25,"close":139.12,"volume":150055,"rsi_14":62.91,"sma_20":131.46,"sma_60":107.19,"sma_120":89.87},{"date":"2025-08-27","open":138.74,"high":141.61,"low":138.56,"close":140.23,"volume":181747,"rsi_14":62.44,"sma_20":132.19,"sma_60":108.34,"sma_120":90.38},{"date":"2025-08-28","open":140.97,"high":141.53,"low":135.71,"close":136.1,"volume":93132,"rsi_14":55.22,"sma_20":132.5,"sma_60":109.39,"sma_120":90.84},{"date":"2025-08-29","open":136.78,"high":136.81,"low":133.55,"close":134.38,"volume":90506,"rsi_14":59.65,"sma_20":132.85,"sma_60":110.4,"sma_120":91.3},{"date":"2025-09-02","open":131.59,"high":136.43,"low":129.95,"close":135.78,"volume":92508,"rsi_14":52.35,"sma_20":133.07,"sma_60":111.43,"sma_120":91.8},{"date":"2025-09-03","open":136.81,"high":138.56,"low":136.36,"close":137.88,"volume":164159,"rsi_14":55.85,"sma_20":133.39,"sma_60":112.45,"sma_120":92.31},{"date":"2025-09-04","open":138.01,"high":143.3,"low":138.01,"close":142.86,"volume":142826,"rsi_14":66.87,"sma_20":133.99,"sma_60":113.54,"sma_120":92.88},{"date":"2025-09-05","open":144.02,"high":145.59,"low":140.42,"close":143.68,"volume":171971,"rsi_14":70.01,"sma_20":134.55,"sma_60":114.62,"sma_120":93.44},{"date":"2025-09-08","open":144.72,"high":145.54,"low":141.04,"close":141.32,"volume":71632,"rsi_14":64.64,"sma_20":135.0,"sma_60":115.59,"sma_120":93.99},{"date":"2025-09-09","open":140.18,"high":143.91,"low":138.66,"close":142.95,"volume":74586,"rsi_14":74.13,"sma_20":135.75,"sma_60":116.54,"sma_120":94.57},{"date":"2025-09-10","open":142.67,"high":145.8,"low":142.67,"close":145.48,"volume":84737,"rsi_14":75.6,"sma_20":136.3,"sma_60":117.53,"sma_120":95.14},{"date":"2025-09-11","open":146.59,"high":150.46,"low":145.92,"close":148.12,"volume":134965,"rsi_14":77.06,"sma_20":136.98,"sma_60":118.52,"sma_120":95.75},{"date":"2025-09-12","open":147.3,"high":148.5,"low":141.01,"close":141.54,"volume":62130,"rsi_14":61.77,"sma_20":137.46,"sma_60":119.43,"sma_120":96.32},{"date":"2025-09-15","open":142.58,"high":146.02,"low":141.76,"close":145.66,"volume":75066,"rsi_14":61.48,"sma_20":138.21,"sma_60":120.37,"sma_120":96.89},{"date":"2025-09-16","open":146.57,"high":149.2,"low":145.68,"close":148.58,"volume":105564,"rsi_14":62.11,"sma_20":139.07,"sma_60":121.34,"sma_120":97.49},{"date":"2025-09-17","open":147.47,"high":148.0,"low":144.22,"close":144.4,"volume":64801,"rsi_14":54.95,"sma_20":139.91,"sma_60":122.2,"sma_120":98.05},{"date":"2025-09-18","open":146.25,"high":152.24,"low":146.25,"close":150.76,"volume":128783,"rsi_14":66.53,"sma_20":141.03,"sma_60":123.17,"sma_120":98.66},{"date":"2025-09-19","open":150.92,"high":151.72,"low":141.32,"close":141.89,"volume":242632,"rsi_14":57.29,"sma_20":141.69,"sma_60":124.02,"sma_120":99.23},{"date":"2025-09-22","open":141.75,"high":147.51,"low":141.23,"close":146.31,"volume":126557,"rsi_14":59.65,"sma_20":142.39,"sma_60":124.89,"sma_120":99.82},{"date":"2025-09-23","open":146.1,"high":149.99,"low":144.7,"close":146.59,"volume":104716,"rsi_14":58.26,"sma_20":142.88,"sma_60":125.74,"sma_120":100.43},{"date":"2025-09-24","open":147.56,"high":149.11,"low":141.78,"close":142.08,"volume":92041,"rsi_14":49.24,"sma_20":143.02,"sma_60":126.48,"sma_120":100.98},{"date":"2025-09-25","open":140.38,"high":143.66,"low":138.89,"close":142.52,"volume":94954,"rsi_14":48.88,"sma_20":143.14,"sma_60":127.27,"sma_120":101.63},{"date":"2025-09-26","open":142.44,"high":149.23,"low":140.01,"close":142.64,"volume":94544,"rsi_14":51.34,"sma_20":143.47,"sma_60":128.0,"sma_120":102.32},{"date":"2025-09-29","open":142.66,"high":144.66,"low":139.95,"close":140.18,"volume":75932,"rsi_14":47.25,"sma_20":143.76,"sma_60":128.67,"sma_120":102.96},{"date":"2025-09-30","open":139.67,"high":141.16,"low":139.34,"close":140.83,"volume":118784,"rsi_14":45.21,"sma_20":144.01,"sma_60":129.37,"sma_120":103.61},{"date":"2025-10-01","open":139.9,"high":143.42,"low":136.4,"close":142.3,"volume":96872,"rsi_14":43.87,"sma_20":144.23,"sma_60":130.06,"sma_120":104.2},{"date":"2025-10-02","open":142.31,"high":144.45,"low":130.69,"close":142.24,"volume":118366,"rsi_14":50.87,"sma_20":144.2,"sma_60":130.73,"sma_120":104.83},{"date":"2025-10-03","open":143.57,"high":143.94,"low":138.32,"close":138.78,"volume":107547,"rsi_14":41.45,"sma_20":143.96,"sma_60":131.34,"sma_120":105.41},{"date":"2025-10-06","open":139.18,"high":143.4,"low":138.13,"close":140.93,"volume":126847,"rsi_14":40.31,"sma_20":143.94,"sma_60":132.0,"sma_120":106.0},{"date":"2025-10-07","open":141.15,"high":142.55,"low":139.62,"close":141.06,"volume":203117,"rsi_14":45.28,"sma_20":143.84,"sma_60":132.66,"sma_120":106.6},{"date":"2025-10-08","open":142.68,"high":148.86,"low":139.81,"close":146.69,"volume":207989,"rsi_14":44.13,"sma_20":143.9,"sma_60":133.47,"sma_120":107.25},{"date":"2025-10-09","open":146.13,"high":148.96,"low":142.02,"close":142.74,"volume":161714,"rsi_14":51.44,"sma_20":143.63,"sma_60":134.21,"sma_120":107.86},{"date":"2025-10-10","open":144.23,"high":144.72,"low":137.17,"close":137.54,"volume":143549,"rsi_14":35.64,"sma_20":143.43,"sma_60":134.82,"sma_120":108.45},{"date":"2025-10-13","open":138.91,"high":145.24,"low":138.91,"close":144.82,"volume":195850,"rsi_14":47.65,"sma_20":143.39,"sma_60":135.54,"sma_120":109.11},{"date":"2025-10-14","open":142.46,"high":149.79,"low":140.64,"close":146.94,"volume":138839,"rsi_14":56.92,"sma_20":143.31,"sma_60":136.26,"sma_120":109.77},{"date":"2025-10-15","open":147.31,"high":152.71,"low":147.31,"close":150.63,"volume":129264,"rsi_14":60.49,"sma_20":143.62,"sma_60":137.01,"sma_120":110.44},{"date":"2025-10-16","open":151.19,"high":152.57,"low":148.08,"close":148.75,"volume":139029,"rsi_14":57.52,"sma_20":143.51,"sma_60":137.71,"sma_120":111.09},{"date":"2025-10-17","open":147.17,"high":151.38,"low":144.56,"close":145.98,"volume":130404,"rsi_14":57.1,"sma_20":143.71,"sma_60":138.42,"sma_120":111.74},{"date":"2025-10-20","open":147.81,"high":150.36,"low":145.95,"close":147.83,"volume":91329,"rsi_14":58.33,"sma_20":143.79,"sma_60":138.89,"sma_120":112.4},{"date":"2025-10-21","open":148.56,"high":150.31,"low":146.99,"close":147.87,"volume":96851,"rsi_14":56.84,"sma_20":143.85,"sma_60":139.25,"sma_120":113.09},{"date":"2025-10-22","open":148.76,"high":149.86,"low":143.35,"close":148.12,"volume":126334,"rsi_14":57.19,"sma_20":144.15,"sma_60":139.54,"sma_120":113.76},{"date":"2025-10-23","open":148.35,"high":156.41,"low":148.35,"close":154.76,"volume":168107,"rsi_14":68.28,"sma_20":144.75,"sma_60":140.03,"sma_120":114.48},{"date":"2025-10-24","open":156.03,"high":159.61,"low":155.86,"close":156.86,"volume":129413,"rsi_14":68.24,"sma_20":145.46,"sma_60":140.48,"sma_120":115.22},{"date":"2025-10-27","open":157.06,"high":159.17,"low":153.86,"close":155.75,"volume":108155,"rsi_14":66.45,"sma_20":146.24,"sma_60":140.95,"sma_120":115.93},{"date":"2025-10-28","open":154.86,"high":159.15,"low":153.08,"close":154.64,"volume":150434,"rsi_14":59.87,"sma_20":146.93,"sma_60":141.34,"sma_120":116.64},{"date":"2025-10-29","open":154.1,"high":157.86,"low":150.43,"close":152.32,"volume":238040,"rsi_14":62.42,"sma_20":147.43,"sma_60":141.68,"sma_120":117.29},{"date":"2025-10-30","open":152.67,"high":155.11,"low":129.82,"close":150.48,"volume":273150,"rsi_14":68.43,"sma_20":147.83,"sma_60":142.01,"sma_120":117.94},{"date":"2025-10-31","open":154.21,"high":155.77,"low":148.66,"close":153.85,"volume":207359,"rsi_14":64.44,"sma_20":148.59,"sma_60":142.36,"sma_120":118.57},{"date":"2025-11-03","open":154.85,"high":160.55,"low":150.93,"close":158.43,"volume":297989,"rsi_14":67.05,"sma_20":149.46,"sma_60":142.8,"sma_120":119.23},{"date":"2025-11-04","open":155.69,"high":158.21,"low":150.84,"close":154.11,"volume":305626,"rsi_14":55.09,"sma_20":150.11,"sma_60":143.23,"sma_120":119.86},{"date":"2025-11-05","open":153.75,"high":158.86,"low":143.0,"close":154.72,"volume":143454,"rsi_14":59.08,"sma_20":150.51,"sma_60":143.57,"sma_120":120.5},{"date":"2025-11-06","open":154.6,"high":160.32,"low":154.45,"close":160.01,"volume":195816,"rsi_14":69.82,"sma_20":151.37,"sma_60":143.99,"sma_120":121.2},{"date":"2025-11-07","open":159.2,"high":161.51,"low":155.13,"close":161.38,"volume":213607,"rsi_14":69.4,"sma_20":152.56,"sma_60":144.48,"sma_120":121.92},{"date":"2025-11-10","open":164.85,"high":166.89,"low":160.93,"close":166.84,"volume":236586,"rsi_14":73.51,"sma_20":153.66,"sma_60":145.08,"sma_120":122.69},{"date":"2025-11-11","open":164.86,"high":166.13,"low":151.11,"close":151.98,"volume":219358,"rsi_14":53.52,"sma_20":153.9,"sma_60":145.43,"sma_120":123.34},{"date":"2025-11-12","open":151.93,"high":155.06,"low":151.58,"close":153.61,"volume":129419,"rsi_14":48.85,"sma_20":154.05,"sma_60":145.86,"sma_120":124.02},{"date":"2025-11-13","open":153.37,"high":153.37,"low":145.67,"close":146.36,"volume":206788,"rsi_14":40.47,"sma_20":153.93,"sma_60":146.16,"sma_120":124.64},{"date":"2025-11-14","open":143.4,"high":149.41,"low":142.39,"close":147.54,"volume":146883,"rsi_14":42.56,"sma_20":154.01,"sma_60":146.47,"sma_120":125.25},{"date":"2025-11-17","open":146.63,"high":148.77,"low":140.18,"close":141.73,"volume":221406,"rsi_14":39.22,"sma_20":153.71,"sma_60":146.63,"sma_120":125.83},{"date":"2025-11-18","open":140.0,"high":145.52,"low":137.97,"close":143.94,"volume":147097,"rsi_14":42.99,"sma_20":153.51,"sma_60":146.74,"sma_120":126.42},{"date":"2025-11-19","open":143.96,"high":147.96,"low":139.63,"close":144.76,"volume":182418,"rsi_14":45.13,"sma_20":153.34,"sma_60":146.84,"sma_120":127.01},{"date":"2025-11-20","open":148.45,"high":152.12,"low":133.59,"close":134.24,"volume":210728,"rsi_14":35.12,"sma_20":152.32,"sma_60":146.74,"sma_120":127.54},{"date":"2025-11-21","open":134.24,"high":141.97,"low":134.02,"close":140.82,"volume":257788,"rsi_14":37.04,"sma_20":151.51,"sma_60":146.81,"sma_120":128.1},{"date":"2025-11-24","open":141.78,"high":146.09,"low":140.04,"close":145.75,"volume":117105,"rsi_14":43.9,"sma_20":151.01,"sma_60":147.0,"sma_120":128.7},{"date":"2025-11-25","open":146.17,"high":151.15,"low":143.68,"close":150.7,"volume":163497,"rsi_14":47.24,"sma_20":150.82,"sma_60":147.25,"sma_120":129.34},{"date":"2025-11-26","open":150.27,"high":155.25,"low":149.38,"close":152.55,"volume":108561,"rsi_14":44.62,"sma_20":150.83,"sma_60":147.49,"sma_120":129.97},{"date":"2025-11-28","open":154.38,"high":159.33,"low":150.5,"close":153.89,"volume":79584,"rsi_14":44.6,"sma_20":151.0,"sma_60":147.68,"sma_120":130.61},{"date":"2025-12-01","open":152.22,"high":157.2,"low":150.86,"close":154.63,"volume":115978,"rsi_14":40.56,"sma_20":151.04,"sma_60":147.86,"sma_120":131.24},{"date":"2025-12-02","open":154.87,"high":162.84,"low":154.63,"close":161.4,"volume":201489,"rsi_14":58.33,"sma_20":151.19,"sma_60":148.19,"sma_120":131.89},{"date":"2025-12-03","open":159.85,"high":163.11,"low":156.03,"close":159.6,"volume":234230,"rsi_14":55.27,"sma_20":151.46,"sma_60":148.47,"sma_120":132.5},{"date":"2025-12-04","open":157.55,"high":165.73,"low":156.86,"close":163.04,"volume":86339,"rsi_14":65.75,"sma_20":151.88,"sma_60":148.76,"sma_120":133.14},{"date":"2025-12-05","open":163.37,"high":166.29,"low":160.52,"close":165.85,"volume":118028,"rsi_14":66.78,"sma_20":152.17,"sma_60":149.06,"sma_120":133.79},{"date":"2025-12-08","open":167.84,"high":173.22,"low":167.26,"close":172.05,"volume":131505,"rsi_14":77.58,"sma_20":152.7,"sma_60":149.56,"sma_120":134.5},{"date":"2025-12-09","open":171.19,"high":173.05,"low":164.36,"close":167.28,"volume":132670,"rsi_14":70.28,"sma_20":152.72,"sma_60":149.92,"sma_120":135.15},{"date":"2025-12-10","open":166.4,"high":174.31,"low":166.4,"close":172.66,"volume":163660,"rsi_14":72.46,"sma_20":153.76,"sma_60":150.32,"sma_120":135.83},{"date":"2025-12-11","open":171.11,"high":178.5,"low":169.05,"close":175.2,"volume":147995,"rsi_14":87.84,"sma_20":154.84,"sma_60":150.84,"sma_120":136.52},{"date":"2025-12-12","open":176.02,"high":176.02,"low":168.34,"close":172.96,"volume":219395,"rsi_14":82.28,"sma_20":156.17,"sma_60":151.21,"sma_120":137.19},{"date":"2025-12-15","open":172.81,"high":175.51,"low":170.84,"close":173.14,"volume":132390,"rsi_14":80.41,"sma_20":157.45,"sma_60":151.73,"sma_120":137.87},{"date":"2025-12-16","open":172.13,"high":173.98,"low":168.31,"close":171.6,"volume":145140,"rsi_14":75.11,"sma_20":158.95,"sma_60":152.15,"sma_120":138.52},{"date":"2025-12-17","open":171.36,"high":172.93,"low":162.03,"close":164.03,"volume":142572,"rsi_14":62.12,"sma_20":159.95,"sma_60":152.44,"sma_120":139.09},{"date":"2025-12-18","open":168.18,"high":169.09,"low":163.24,"close":166.4,"volume":131919,"rsi_14":62.93,"sma_20":161.04,"sma_60":152.84,"sma_120":139.66},{"date":"2025-12-19","open":166.52,"high":175.95,"low":166.42,"close":175.53,"volume":191804,"rsi_14":68.41,"sma_20":163.1,"sma_60":153.39,"sma_120":140.33},{"date":"2025-12-22","open":175.37,"high":179.25,"low":172.48,"close":173.86,"volume":135577,"rsi_14":62.06,"sma_20":164.76,"sma_60":153.91,"sma_120":140.96},{"date":"2025-12-23","open":173.66,"high":177.65,"low":172.74,"close":177.07,"volume":146341,"rsi_14":66.47,"sma_20":166.32,"sma_60":154.53,"sma_120":141.6},{"date":"2025-12-24","open":174.98,"high":176.84,"low":173.88,"close":176.01,"volume":66540,"rsi_14":62.8,"sma_20":167.59,"sma_60":155.11,"sma_120":142.24},{"date":"2025-12-26","open":176.66,"high":176.88,"low":174.15,"close":176.29,"volume":73633,"rsi_14":60.84,"sma_20":168.78,"sma_60":155.68,"sma_120":142.87},{"date":"2025-12-29","open":174.57,"high":175.84,"low":171.43,"close":174.18,"volume":79643,"rsi_14":52.42,"sma_20":169.79,"sma_60":156.21,"sma_120":143.47},{"date":"2025-12-30","open":173.71,"high":175.01,"low":172.1,"close":172.79,"volume":107419,"rsi_14":56.78,"sma_20":170.7,"sma_60":156.77,"sma_120":144.06},{"date":"2025-12-31","open":172.81,"high":173.7,"low":168.81,"close":169.48,"volume":93108,"rsi_14":45.87,"sma_20":171.11,"sma_60":157.25,"sma_120":144.63},{"date":"2026-01-02","open":170.5,"high":174.53,"low":170.5,"close":172.62,"volume":67351,"rsi_14":46.71,"sma_20":171.76,"sma_60":157.78,"sma_120":145.22},{"date":"2026-01-05","open":174.07,"high":176.18,"low":171.33,"close":175.61,"volume":189561,"rsi_14":53.31,"sma_20":172.39,"sma_60":158.26,"sma_120":145.87},{"date":"2026-01-06","open":175.0,"high":184.06,"low":166.26,"close":183.83,"volume":228972,"rsi_14":61.14,"sma_20":173.29,"sma_60":158.94,"sma_120":146.58},{"date":"2026-01-07","open":181.72,"high":182.04,"low":179.16,"close":180.87,"volume":96584,"rsi_14":59.37,"sma_20":173.73,"sma_60":159.66,"sma_120":147.24},{"date":"2026-01-08","open":181.03,"high":181.03,"low":174.14,"close":180.08,"volume":133799,"rsi_14":68.81,"sma_20":174.37,"sma_60":160.25,"sma_120":147.89},{"date":"2026-01-09","open":180.19,"high":187.54,"low":180.04,"close":187.26,"volume":138270,"rsi_14":71.98,"sma_20":175.1,"sma_60":160.92,"sma_120":148.59},{"date":"2026-01-12","open":185.93,"high":191.31,"low":185.39,"close":187.83,"volume":148179,"rsi_14":65.81,"sma_20":175.73,"sma_60":161.54,"sma_120":149.28},{"date":"2026-01-13","open":188.83,"high":195.4,"low":188.83,"close":193.64,"volume":138091,"rsi_14":72.98,"sma_20":176.77,"sma_60":162.29,"sma_120":150.0},{"date":"2026-01-14","open":194.82,"high":199.92,"low":190.35,"close":192.79,"volume":92893,"rsi_14":69.31,"sma_20":177.75,"sma_60":163.07,"sma_120":150.75},{"date":"2026-01-15","open":195.56,"high":201.64,"low":191.64,"close":196.5,"volume":189886,"rsi_14":73.59,"sma_20":178.99,"sma_60":163.88,"sma_120":151.39},{"date":"2026-01-16","open":199.59,"high":202.38,"low":198.55,"close":200.0,"volume":257372,"rsi_14":75.42,"sma_20":180.79,"sma_60":164.75,"sma_120":152.0},{"date":"2026-01-20","open":194.85,"high":204.32,"low":194.85,"close":201.06,"volume":205520,"rsi_14":79.49,"sma_20":182.52,"sma_60":165.63,"sma_120":152.59},{"date":"2026-01-21","open":202.2,"high":205.88,"low":194.88,"close":201.69,"volume":236011,"rsi_14":82.25,"sma_20":183.83,"sma_60":166.41,"sma_120":153.22},{"date":"2026-01-22","open":203.55,"high":204.18,"low":193.54,"close":200.18,"volume":124874,"rsi_14":85.72,"sma_20":185.14,"sma_60":167.14,"sma_120":153.81},{"date":"2026-01-23","open":199.66,"high":199.66,"low":193.79,"close":196.39,"volume":114100,"rsi_14":77.23,"sma_20":186.1,"sma_60":167.81,"sma_120":154.38},{"date":"2026-01-26","open":197.02,"high":205.8,"low":194.89,"close":205.06,"volume":178200,"rsi_14":79.85,"sma_20":187.55,"sma_60":168.65,"sma_120":155.0},{"date":"2026-01-27","open":207.28,"high":211.09,"low":205.46,"close":210.54,"volume":257800,"rsi_14":78.67,"sma_20":189.26,"sma_60":169.62,"sma_120":155.65},{"date":"2026-01-28","open":210.51,"high":214.2,"low":206.05,"close":207.67,"volume":137900,"rsi_14":78.82,"sma_20":190.94,"sma_60":170.58,"sma_120":156.29},{"date":"2026-01-29","open":209.14,"high":213.57,"low":206.69,"close":210.32,"volume":208500,"rsi_14":81.28,"sma_20":192.81,"sma_60":171.52,"sma_120":156.94},{"date":"2026-01-30","open":207.06,"high":211.24,"low":200.32,"close":201.08,"volume":119300,"rsi_14":63.67,"sma_20":194.39,"sma_60":172.23,"sma_120":157.51},{"date":"2026-02-02","open":201.36,"high":215.97,"low":201.36,"close":215.47,"volume":172900,"rsi_14":71.5,"sma_20":196.53,"sma_60":173.25,"sma_120":158.24},{"date":"2026-02-03","open":219.04,"high":222.37,"low":213.91,"close":217.13,"volume":183700,"rsi_14":69.52,"sma_20":198.6,"sma_60":174.29,"sma_120":158.93},{"date":"2026-02-04","open":218.23,"high":218.49,"low":203.9,"close":211.46,"volume":260400,"rsi_14":64.36,"sma_20":199.98,"sma_60":175.15,"sma_120":159.57},{"date":"2026-02-05","open":207.67,"high":218.01,"low":204.29,"close":207.89,"volume":204000,"rsi_14":58.8,"sma_20":201.33,"sma_60":175.92,"sma_120":160.2},{"date":"2026-02-06","open":213.33,"high":226.33,"low":213.32,"close":220.66,"volume":231700,"rsi_14":63.96,"sma_20":203.36,"sma_60":176.82,"sma_120":160.95},{"date":"2026-02-09","open":221.71,"high":230.24,"low":217.66,"close":229.19,"volume":112524,"rsi_14":91.09,"sma_20":187.74,"sma_60":168.36,"sma_120":154.65},{"date":"2026-02-10","open":227.11,"high":237.65,"low":225.8,"close":237.06,"volume":185365,"rsi_14":91.68,"sma_20":190.79,"sma_60":169.73,"sma_120":155.54},{"date":"2026-02-11","open":239.66,"high":244.63,"low":232.4,"close":238.26,"volume":152416,"rsi_14":90.8,"sma_20":193.89,"sma_60":171.17,"sma_120":156.42},{"date":"2026-02-12","open":241.68,"high":248.47,"low":230.14,"close":231.35,"volume":175536,"rsi_14":85.73,"sma_20":196.75,"sma_60":172.51,"sma_120":157.26},{"date":"2026-02-13","open":229.99,"high":238.0,"low":224.45,"close":232.71,"volume":131561,"rsi_14":86.95,"sma_20":199.74,"sma_60":173.83,"sma_120":158.1},{"date":"2026-02-17","open":234.18,"high":236.41,"low":227.14,"close":235.17,"volume":183617,"rsi_14":86.02,"sma_20":203.03,"sma_60":175.11,"sma_120":158.95},{"date":"2026-02-18","open":235.77,"high":245.97,"low":218.91,"close":221.07,"volume":409000,"rsi_14":57.25,"sma_20":216.64,"sma_60":186.73,"sma_120":166.78},{"date":"2026-02-19","open":223.55,"high":236.01,"low":222.16,"close":229.93,"volume":261500,"rsi_14":59.94,"sma_20":218.05,"sma_60":188.33,"sma_120":167.53},{"date":"2026-02-20","open":233.35,"high":240.77,"low":229.14,"close":234.91,"volume":206291,"rsi_14":85.57,"sma_20":206.14,"sma_60":176.45,"sma_120":159.84},{"date":"2026-02-23","open":236.81,"high":239.88,"low":228.88,"close":231.7,"volume":175300,"rsi_14":59.76,"sma_20":221.55,"sma_60":191.33,"sma_120":169.17},{"date":"2026-02-24","open":232.24,"high":240.48,"low":231.47,"close":234.27,"volume":122984,"rsi_14":83.29,"sma_20":209.07,"sma_60":177.78,"sma_120":160.67},{"date":"2026-02-25","open":237.43,"high":238.12,"low":233.49,"close":234.54,"volume":125252,"rsi_14":84.55,"sma_20":211.6,"sma_60":179.02,"sma_120":161.51},{"date":"2026-02-26","open":234.22,"high":239.87,"low":220.42,"close":231.99,"volume":146124,"rsi_14":79.96,"sma_20":214.16,"sma_60":180.2,"sma_120":162.34},{"date":"2026-02-27","open":227.7,"high":232.87,"low":225.9,"close":229.58,"volume":127656,"rsi_14":75.44,"sma_20":216.63,"sma_60":181.24,"sma_120":163.16},{"date":"2026-03-02","open":224.79,"high":228.52,"low":219.2,"close":222.33,"volume":175324,"rsi_14":66.53,"sma_20":218.38,"sma_60":182.41,"sma_120":163.92},{"date":"2026-03-03","open":214.39,"high":217.85,"low":208.12,"close":213.53,"volume":127830,"rsi_14":58.17,"sma_20":219.67,"sma_60":183.41,"sma_120":164.64},{"date":"2026-03-04","open":217.73,"high":218.98,"low":210.0,"close":213.68,"volume":111353,"rsi_14":59.49,"sma_20":220.67,"sma_60":184.53,"sma_120":165.35},{"date":"2026-03-05","open":208.97,"high":212.34,"low":200.22,"close":202.47,"volume":181082,"rsi_14":24.95,"sma_20":221.15,"sma_60":185.45,"sma_120":165.96},{"date":"2026-03-06","open":194.89,"high":198.78,"low":190.83,"close":191.76,"volume":178947,"rsi_14":9.69,"sma_20":220.91,"sma_60":186.28,"sma_120":166.46},{"date":"2026-03-09","open":189.04,"high":192.06,"low":183.47,"close":191.7,"volume":170658,"rsi_14":7.7,"sma_20":220.49,"sma_60":187.08,"sma_120":166.91},{"date":"2026-03-10","open":190.5,"high":203.81,"low":190.5,"close":198.39,"volume":114754,"rsi_14":19.93,"sma_20":220.36,"sma_60":187.97,"sma_120":167.41},{"date":"2026-03-11","open":196.55,"high":201.43,"low":195.33,"close":200.76,"volume":123052,"rsi_14":21.39,"sma_20":220.31,"sma_60":189.08,"sma_120":167.91},{"date":"2026-03-12","open":195.11,"high":198.98,"low":192.87,"close":195.07,"volume":180616,"rsi_14":16.05,"sma_20":220.06,"sma_60":189.98,"sma_120":168.4},{"date":"2026-03-13","open":198.0,"high":205.16,"low":192.89,"close":197.54,"volume":143638,"rsi_14":19.5,"sma_20":218.48,"sma_60":190.85,"sma_120":168.93},{"date":"2026-03-16","open":201.42,"high":205.57,"low":199.59,"close":205.0,"volume":178426,"rsi_14":28.5,"sma_20":216.87,"sma_60":191.75,"sma_120":169.5},{"date":"2026-03-17","open":204.84,"high":211.85,"low":204.12,"close":209.4,"volume":159146,"rsi_14":32.6,"sma_20":215.43,"sma_60":192.7,"sma_120":170.1},{"date":"2026-03-18","open":209.72,"high":211.36,"low":199.24,"close":205.63,"volume":242915,"rsi_14":32.05,"sma_20":214.14,"sma_60":193.56,"sma_120":170.62},{"date":"2026-03-19","open":205.51,"high":217.31,"low":199.9,"close":214.83,"volume":201807,"rsi_14":40.81,"sma_20":213.25,"sma_60":194.56,"sma_120":171.21},{"date":"2026-03-20","open":214.3,"high":215.47,"low":202.8,"close":203.98,"volume":243725,"rsi_14":39.06,"sma_20":211.69,"sma_60":195.27,"sma_120":171.73},{"date":"2026-03-23","open":209.68,"high":220.06,"low":209.68,"close":214.86,"volume":189555,"rsi_14":50.77,"sma_20":210.68,"sma_60":196.19,"sma_120":172.33},{"date":"2026-03-24","open":210.88,"high":224.94,"low":210.88,"close":221.92,"volume":137264,"rsi_14":54.44,"sma_20":210.06,"sma_60":197.17,"sma_120":172.97},{"date":"2026-03-25","open":223.59,"high":226.67,"low":217.99,"close":220.65,"volume":122637,"rsi_14":60.97,"sma_20":209.37,"sma_60":198.09,"sma_120":173.57},{"date":"2026-03-26","open":216.8,"high":216.8,"low":202.63,"close":204.0,"volume":269884,"rsi_14":56.88,"sma_20":207.97,"sma_60":198.62,"sma_120":174.09},{"date":"2026-03-27","open":202.43,"high":206.67,"low":200.05,"close":203.42,"volume":222869,"rsi_14":56.55,"sma_20":206.66,"sma_60":199.22,"sma_120":174.57},{"date":"2026-03-30","open":207.68,"high":207.68,"low":192.69,"close":197.72,"volume":220413,"rsi_14":49.62,"sma_20":205.43,"sma_60":199.64,"sma_120":174.98},{"date":"2026-03-31","open":201.68,"high":203.89,"low":189.26,"close":197.87,"volume":257910,"rsi_14":48.32,"sma_20":204.65,"sma_60":200.01,"sma_120":175.43},{"date":"2026-04-01","open":202.11,"high":207.24,"low":201.6,"close":202.93,"volume":254091,"rsi_14":54.59,"sma_20":204.11,"sma_60":200.51,"sma_120":175.86},{"date":"2026-04-02","open":195.21,"high":207.02,"low":194.84,"close":204.54,"volume":238976,"rsi_14":54.13,"sma_20":204.21,"sma_60":201.04,"sma_120":176.38},{"date":"2026-04-06","open":204.54,"high":208.78,"low":201.11,"close":206.79,"volume":293446,"rsi_14":51.13,"sma_20":204.96,"sma_60":201.62,"sma_120":176.88},{"date":"2026-04-07","open":202.85,"high":211.24,"low":202.85,"close":210.2,"volume":169578,"rsi_14":50.51,"sma_20":205.89,"sma_60":202.39,"sma_120":177.41},{"date":"2026-04-08","open":224.67,"high":228.89,"low":221.96,"close":228.16,"volume":261777,"rsi_14":62.16,"sma_20":207.38,"sma_60":203.42,"sma_120":178.13},{"date":"2026-04-09","open":226.15,"high":236.72,"low":225.94,"close":234.87,"volume":223684,"rsi_14":61.12,"sma_20":209.08,"sma_60":204.41,"sma_120":178.9},{"date":"2026-04-10","open":235.73,"high":240.03,"low":231.72,"close":235.6,"volume":181985,"rsi_14":69.76,"sma_20":211.11,"sma_60":205.44,"sma_120":179.67},{"date":"2026-04-13","open":233.09,"high":238.98,"low":233.09,"close":237.8,"volume":142003,"rsi_14":66.08,"sma_20":213.13,"sma_60":206.45,"sma_120":180.49},{"date":"2026-04-14","open":240.46,"high":240.67,"low":233.05,"close":237.21,"volume":128815,"rsi_14":61.79,"sma_20":214.74,"sma_60":207.47,"sma_120":181.29},{"date":"2026-04-15","open":236.1,"high":237.54,"low":231.26,"close":235.98,"volume":90492,"rsi_14":61.76,"sma_20":216.06,"sma_60":208.46,"sma_120":182.07},{"date":"2026-04-16","open":236.38,"high":242.26,"low":233.75,"close":241.43,"volume":149055,"rsi_14":84.79,"sma_20":217.85,"sma_60":209.58,"sma_120":182.89},{"date":"2026-04-17","open":246.45,"high":255.82,"low":244.14,"close":254.19,"volume":149546,"rsi_14":88.48,"sma_20":219.82,"sma_60":210.94,"sma_120":183.85},{"date":"2026-04-20","open":254.19,"high":259.25,"low":250.03,"close":254.32,"volume":158831,"rsi_14":96.87,"sma_20":222.33,"sma_60":212.35,"sma_120":184.8},{"date":"2026-04-21","open":254.67,"high":261.29,"low":253.29,"close":257.34,"volume":162843,"rsi_14":97.01,"sma_20":224.45,"sma_60":213.76,"sma_120":185.77},{"date":"2026-04-22","open":260.41,"high":263.23,"low":253.56,"close":262.61,"volume":152385,"rsi_14":97.02,"sma_20":226.48,"sma_60":215.21,"sma_120":186.73},{"date":"2026-04-23","open":263.3,"high":275.42,"low":263.3,"close":268.24,"volume":246717,"rsi_14":97.2,"sma_20":228.86,"sma_60":216.61,"sma_120":187.78},{"date":"2026-04-24","open":270.06,"high":278.35,"low":262.3,"close":276.58,"volume":126315,"rsi_14":97.43,"sma_20":232.49,"sma_60":218.21,"sma_120":188.93},{"date":"2026-04-27","open":277.48,"high":277.48,"low":244.92,"close":250.9,"volume":241816,"rsi_14":71.21,"sma_20":234.86,"sma_60":219.38,"sma_120":189.82},{"date":"2026-04-28","open":247.94,"high":254.04,"low":241.08,"close":249.76,"volume":115423,"rsi_14":63.63,"sma_20":237.46,"sma_60":220.42,"sma_120":190.67},{"date":"2026-04-29","open":250.55,"high":261.73,"low":248.72,"close":258.19,"volume":241437,"rsi_14":64.41,"sma_20":240.47,"sma_60":221.59,"sma_120":191.57},{"date":"2026-04-30","open":254.43,"high":276.88,"low":244.95,"close":275.77,"volume":362683,"rsi_14":70.56,"sma_20":244.11,"sma_60":222.96,"sma_120":192.63},{"date":"2026-05-01","open":277.91,"high":291.7,"low":273.99,"close":283.53,"volume":229653,"rsi_14":72.15,"sma_20":248.06,"sma_60":224.47,"sma_120":193.77},{"date":"2026-05-04","open":284.56,"high":293.03,"low":282.0,"close":286.62,"volume":227559,"rsi_14":73.36,"sma_20":252.05,"sma_60":227.65,"sma_120":201.78},{"date":"2026-05-05","open":292.28,"high":303.9,"low":287.73,"close":297.09,"volume":132440,"rsi_14":76.63,"sma_20":256.39,"sma_60":227.59,"sma_120":196.17},{"date":"2026-05-06","open":305.21,"high":306.92,"low":284.93,"close":286.82,"volume":293878,"rsi_14":68.98,"sma_20":259.32,"sma_60":229.02,"sma_120":197.33},{"date":"2026-05-07","open":290.81,"high":291.55,"low":279.5,"close":290.39,"volume":198045,"rsi_14":66.4,"sma_20":262.1,"sma_60":230.5,"sma_120":198.46},{"date":"2026-05-08","open":294.45,"high":301.79,"low":291.25,"close":297.9,"volume":155781,"rsi_14":68.5,"sma_20":265.21,"sma_60":232.13,"sma_120":199.63},{"date":"2026-05-11","open":300.3,"high":308.19,"low":295.82,"close":302.65,"volume":139027,"rsi_14":68.96,"sma_20":268.45,"sma_60":233.35,"sma_120":200.85},{"date":"2026-05-12","open":297.73,"high":302.75,"low":290.45,"close":298.14,"volume":304044,"rsi_14":64.96,"sma_20":271.49,"sma_60":234.37,"sma_120":202.05},{"date":"2026-05-13","open":282.73,"high":286.38,"low":263.43,"close":266.85,"volume":421754,"rsi_14":49.52,"sma_20":273.04,"sma_60":234.84,"sma_120":203.0},{"date":"2026-05-14","open":268.55,"high":271.89,"low":260.2,"close":268.66,"volume":1064808,"rsi_14":47.13,"sma_20":274.4,"sma_60":235.46,"sma_120":203.99},{"date":"2026-05-15","open":259.96,"high":264.7,"low":254.03,"close":256.65,"volume":590482,"rsi_14":52.32,"sma_20":274.52,"sma_60":235.86,"sma_120":204.84},{"date":"2026-05-18","open":261.81,"high":267.13,"low":252.46,"close":258.21,"volume":593136,"rsi_14":53.39,"sma_20":274.72,"sma_60":236.24,"sma_120":205.68},{"date":"2026-05-19","open":253.45,"high":263.33,"low":246.96,"close":249.65,"volume":338537,"rsi_14":46.57,"sma_20":274.33,"sma_60":236.49,"sma_120":206.47},{"date":"2026-05-20","open":254.71,"high":259.05,"low":249.84,"close":254.69,"volume":211916,"rsi_14":40.61,"sma_20":273.93,"sma_60":236.83,"sma_120":207.3},{"date":"2026-05-21","open":250.75,"high":260.39,"low":250.67,"close":260.33,"volume":308492,"rsi_14":39.47,"sma_20":273.54,"sma_60":237.26,"sma_120":208.14},{"date":"2026-05-22","open":260.74,"high":270.79,"low":254.79,"close":269.94,"volume":360690,"rsi_14":42.85,"sma_20":273.21,"sma_60":237.89,"sma_120":209.04},{"date":"2026-05-26","open":277.22,"high":282.21,"low":267.53,"close":276.18,"volume":193826,"rsi_14":40.7,"sma_20":274.47,"sma_60":238.66,"sma_120":209.95},{"date":"2026-05-27","open":279.81,"high":282.13,"low":269.63,"close":280.06,"volume":271650,"rsi_14":46.81,"sma_20":275.99,"sma_60":239.62,"sma_120":211.02},{"date":"2026-05-28","open":280.1,"high":287.31,"low":273.52,"close":276.89,"volume":258759,"rsi_14":43.61,"sma_20":276.92,"sma_60":240.68,"sma_120":212.05},{"date":"2026-05-29","open":276.98,"high":278.83,"low":263.01,"close":274.45,"volume":342495,"rsi_14":38.33,"sma_20":276.86,"sma_60":241.69,"sma_120":213.11},{"date":"2026-06-01","open":270.48,"high":277.19,"low":268.93,"close":269.79,"volume":366192,"rsi_14":33.64,"sma_20":276.17,"sma_60":242.81,"sma_120":214.13},{"date":"2026-06-02","open":270.2,"high":278.73,"low":266.19,"close":269.15,"volume":250353,"rsi_14":34.99,"sma_20":275.3,"sma_60":244.1,"sma_120":215.19},{"date":"2026-06-03","open":269.37,"high":283.15,"low":266.6,"close":280.02,"volume":288376,"rsi_14":58.65,"sma_20":274.44,"sma_60":245.57,"sma_120":216.33},{"date":"2026-06-04","open":275.82,"high":280.29,"low":268.93,"close":276.47,"volume":187370,"rsi_14":55.01,"sma_20":273.92,"sma_60":246.87,"sma_120":217.42},{"date":"2026-06-05","open":271.6,"high":277.66,"low":259.1,"close":262.49,"volume":192370,"rsi_14":53.66,"sma_20":272.53,"sma_60":247.9,"sma_120":218.49},{"date":"2026-06-08","open":269.36,"high":279.94,"low":265.25,"close":279.06,"volume":352154,"rsi_14":60.99,"sma_20":271.59,"sma_60":249.3,"sma_120":219.64},{"date":"2026-06-09","open":283.72,"high":291.73,"low":260.36,"close":275.97,"volume":314861,"rsi_14":64.73,"sma_20":270.25,"sma_60":250.61,"sma_120":220.73},{"date":"2026-06-10","open":279.62,"high":290.22,"low":273.47,"close":276.88,"volume":333106,"rsi_14":63.02,"sma_20":269.19,"sma_60":251.81,"sma_120":221.78},{"date":"2026-06-11","open":281.93,"high":297.59,"low":276.31,"close":296.47,"volume":262355,"rsi_14":68.22,"sma_20":270.67,"sma_60":253.26,"sma_120":222.98},{"date":"2026-06-12","open":296.92,"high":304.31,"low":292.53,"close":293.8,"volume":196969,"rsi_14":62.93,"sma_20":271.93,"sma_60":254.73,"sma_120":224.14},{"date":"2026-06-15","open":299.99,"high":304.21,"low":292.28,"close":302.07,"volume":198083,"rsi_14":63.73,"sma_20":274.2,"sma_60":256.18,"sma_120":225.37},{"date":"2026-06-16","open":302.78,"high":305.07,"low":291.87,"close":293.15,"volume":214757,"rsi_14":56.59,"sma_20":275.95,"sma_60":257.66,"sma_120":226.47},{"date":"2026-06-17","open":294.92,"high":306.08,"low":289.82,"close":299.76,"volume":230851,"rsi_14":61.13,"sma_20":278.45,"sma_60":259.08,"sma_120":227.64},{"date":"2026-06-18","open":307.35,"high":311.59,"low":292.98,"close":296.31,"volume":245245,"rsi_14":60.53,"sma_20":280.53,"sma_60":260.32,"sma_120":228.75},{"date":"2026-06-22","open":301.04,"high":305.02,"low":296.31,"close":304.25,"volume":237338,"rsi_14":66.09,"sma_20":282.73,"sma_60":261.71,"sma_120":229.9},{"date":"2026-06-23","open":293.91,"high":302.0,"low":282.07,"close":288.57,"volume":366890,"rsi_14":57.95,"sma_20":283.66,"sma_60":263.12,"sma_120":230.87},{"date":"2026-06-24","open":290.54,"high":301.05,"low":284.26,"close":294.08,"volume":323835,"rsi_14":56.02,"sma_20":284.56,"sma_60":264.63,"sma_120":231.93},{"date":"2026-06-25","open":302.05,"high":310.77,"low":298.23,"close":310.24,"volume":216798,"rsi_14":63.05,"sma_20":286.07,"sma_60":266.5,"sma_120":233.07},{"date":"2026-06-26","open":307.96,"high":314.57,"low":295.28,"close":310.56,"volume":926894,"rsi_14":70.77,"sma_20":287.75,"sma_60":268.38,"sma_120":234.2},{"date":"2026-06-29","open":309.51,"high":316.84,"low":298.49,"close":315.57,"volume":427867,"rsi_14":67.52,"sma_20":289.81,"sma_60":270.26,"sma_120":235.39},{"date":"2026-06-30","open":312.16,"high":335.2,"low":310.03,"close":332.96,"volume":522987,"rsi_14":74.05,"sma_20":292.97,"sma_60":272.4,"sma_120":236.72},{"date":"2026-07-01","open":327.46,"high":328.72,"low":312.44,"close":317.98,"volume":321827,"rsi_14":65.51,"sma_20":295.41,"sma_60":274.25,"sma_120":237.94},{"date":"2026-07-02","open":317.9,"high":317.9,"low":265.26,"close":266.87,"volume":494687,"rsi_14":40.98,"sma_20":294.75,"sma_60":275.19,"sma_120":238.79},{"date":"2026-07-06","open":267.19,"high":288.06,"low":267.19,"close":277.38,"volume":459531,"rsi_14":45.22,"sma_20":294.8,"sma_60":276.01,"sma_120":239.72},{"date":"2026-07-07","open":269.99,"high":277.19,"low":248.22,"close":251.47,"volume":431281,"rsi_14":36.65,"sma_20":294.24,"sma_60":276.29,"sma_120":240.35},{"date":"2026-07-08","open":251.42,"high":259.82,"low":249.48,"close":258.6,"volume":205661,"rsi_14":40.8,"sma_20":293.22,"sma_60":276.67,"sma_120":241.05},{"date":"2026-07-09","open":267.25,"high":274.87,"low":265.12,"close":267.62,"volume":194574,"rsi_14":41.55,"sma_20":292.8,"sma_60":277.17,"sma_120":241.81},{"date":"2026-07-10","open":266.39,"high":273.95,"low":265.37,"close":272.51,"volume":226060,"rsi_14":43.79,"sma_20":292.59,"sma_60":277.76,"sma_120":242.61},{"date":"2026-07-13","open":272.1,"high":279.79,"low":260.51,"close":263.19,"volume":181851,"rsi_14":39.36,"sma_20":290.92,"sma_60":278.21,"sma_120":243.33},{"date":"2026-07-14","open":272.74,"high":280.87,"low":269.14,"close":279.32,"volume":349290,"rsi_14":47.61,"sma_20":290.2,"sma_60":278.84,"sma_120":244.21},{"date":"2026-07-15","open":276.78,"high":282.0,"low":263.66,"close":275.0,"volume":241448,"rsi_14":45.02,"sma_20":288.84,"sma_60":279.19,"sma_120":245.06},{"date":"2026-07-16","open":269.69,"high":271.89,"low":260.94,"close":266.8,"volume":412711,"rsi_14":38.2,"sma_20":287.52,"sma_60":279.39,"sma_120":245.87},{"date":"2026-07-17","open":265.31,"high":277.73,"low":257.75,"close":270.56,"volume":259223,"rsi_14":39.33,"sma_20":286.05,"sma_60":279.61,"sma_120":246.69},{"date":"2026-07-20","open":274.44,"high":278.16,"low":265.17,"close":266.11,"volume":214847,"rsi_14":36.77,"sma_20":284.54,"sma_60":279.67,"sma_120":247.44},{"date":"2026-07-21","open":275.37,"high":284.19,"low":269.54,"close":281.51,"volume":155686,"rsi_14":36.09,"sma_20":283.4,"sma_60":279.89,"sma_120":248.25},{"date":"2026-07-22","open":275.12,"high":286.68,"low":275.12,"close":282.06,"volume":256213,"rsi_14":39.46,"sma_20":283.07,"sma_60":279.98,"sma_120":249.09},{"date":"2026-07-23","open":281.85,"high":291.43,"low":280.45,"close":285.92,"volume":141276,"rsi_14":57.68,"sma_20":282.66,"sma_60":280.56,"sma_120":249.97},{"date":"2026-07-24","open":285.93,"high":287.75,"low":272.8,"close":272.8,"volume":273518,"rsi_14":48.16,"sma_20":280.78,"sma_60":280.95,"sma_120":250.68},{"date":"2026-07-27","open":274.19,"high":279.4,"low":249.66,"close":270.26,"volume":276473,"rsi_14":59.11,"sma_20":278.76,"sma_60":281.15,"sma_120":251.37},{"date":"2026-07-28","open":262.06,"high":264.7,"low":248.01,"close":250.97,"volume":414833,"rsi_14":46.65,"sma_20":275.53,"sma_60":280.73,"sma_120":251.85},{"date":"2026-07-29","open":250.14,"high":253.32,"low":235.76,"close":242.43,"volume":418800,"rsi_14":38.96,"sma_20":271.0,"sma_60":280.04,"sma_120":252.26},{"date":"2026-07-30","open":252.66,"high":263.44,"low":240.0,"close":253.41,"volume":494323,"rsi_14":42.05,"sma_20":267.77,"sma_60":279.49,"sma_120":252.73},{"date":"2026-07-31","open":269.19,"high":283.65,"low":266.82,"close":271.97,"volume":421516,"rsi_14":53.36,"sma_20":268.02,"sma_60":279.07,"sma_120":253.33},{"date":"2026-08-03","open":267.69,"high":275.4,"low":259.66,"close":274.83,"volume":304262,"rsi_14":48.04,"sma_20":267.89,"sma_60":278.87,"sma_120":254.38},{"date":"2026-08-04","open":286.0,"high":303.98,"low":281.55,"close":300.64,"volume":443003,"rsi_14":59.3,"sma_20":270.34,"sma_60":279.04,"sma_120":254.9},{"date":"2026-08-05","open":300.06,"high":306.32,"low":293.72,"close":294.01,"volume":276753,"rsi_14":59.98,"sma_20":272.11,"sma_60":278.97,"sma_120":255.37},{"date":"2026-08-06","open":291.64,"high":303.98,"low":285.11,"close":289.4,"volume":182770,"rsi_14":56.87,"sma_20":273.2,"sma_60":278.75,"sma_120":255.85},{"date":"2026-08-07","open":291.06,"high":297.68,"low":288.45,"close":291.59,"volume":161118,"rsi_14":59.44,"sma_20":274.15,"sma_60":278.64,"sma_120":256.34},{"date":"2026-08-10","open":293.42,"high":300.72,"low":283.72,"close":284.21,"volume":162783},{"date":"2026-08-11","open":286.55,"high":293.94,"low":286.55,"close":290.1,"volume":102038,"rsi_14":53.04,"sma_20":275.73,"sma_60":279.28,"sma_120":257.32},{"date":"2026-08-12","open":300.0,"high":301.19,"low":291.2,"close":294.45,"volume":162383,"rsi_14":53.21,"sma_20":276.7,"sma_60":279.91,"sma_120":257.86},{"date":"2026-08-13","open":296.04,"high":296.65,"low":284.87,"close":286.01,"volume":175001,"rsi_14":55.16,"sma_20":277.66,"sma_60":280.38,"sma_120":258.28},{"date":"2026-08-14","open":289.86,"high":294.48,"low":285.73,"close":290.08,"volume":139497,"rsi_14":57.65,"sma_20":278.64,"sma_60":281.05,"sma_120":258.77},{"date":"2026-08-17","open":294.43,"high":302.02,"low":292.41,"close":297.91,"volume":141828,"rsi_14":69.87,"sma_20":280.23,"sma_60":281.77,"sma_120":259.3},{"date":"2026-08-18","open":288.01,"high":292.46,"low":271.76,"close":275.97,"volume":164842,"rsi_14":62.75,"sma_20":279.95,"sma_60":282.03,"sma_120":259.64},{"date":"2026-08-19","open":280.86,"high":280.86,"low":261.0,"close":263.87,"volume":203462,"rsi_14":53.94,"sma_20":279.04,"sma_60":281.92,"sma_120":259.91},{"date":"2026-08-20","open":261.95,"high":266.6,"low":257.28,"close":262.43,"volume":107805},{"date":"2026-08-21","open":265.97,"high":265.97,"low":254.5,"close":255.46,"volume":144261,"rsi_14":41.91,"sma_20":277.0,"sma_60":281.28,"sma_120":260.45},{"date":"2026-08-24","open":251.44,"high":251.44,"low":244.66,"close":247.98,"volume":156081,"rsi_14":24.01,"sma_20":275.89,"sma_60":280.8,"sma_120":260.74},{"date":"2026-08-25","open":255.11,"high":256.96,"low":247.0,"close":250.09,"volume":134996},{"date":"2026-08-26","open":251.21,"high":257.66,"low":251.21,"close":255.11,"volume":136160,"rsi_14":32.36,"sma_20":276.48,"sma_60":280.15,"sma_120":261.48},{"date":"2026-08-27","open":258.94,"high":260.21,"low":253.46,"close":257.64,"volume":145205,"rsi_14":32.6,"sma_20":276.69,"sma_60":279.95,"sma_120":262.03},{"date":"2026-08-28","open":257.8,"high":258.19,"low":247.34,"close":248.69,"volume":141805,"rsi_14":32.08,"sma_20":275.52,"sma_60":279.43,"sma_120":262.5},{"date":"2026-08-31","open":248.69,"high":251.68,"low":242.81,"close":249.28,"volume":231699},{"date":"2026-09-01","open":246.62,"high":247.62,"low":240.64,"close":243.42,"volume":161342,"rsi_14":23.23,"sma_20":271.38,"sma_60":278.66,"sma_120":263.28},{"date":"2026-09-02","open":244.6,"high":244.97,"low":238.05,"close":240.71,"volume":164383},{"date":"2026-09-03","open":237.22,"high":243.18,"low":231.76,"close":239.89,"volume":126315,"rsi_14":20.93,"sma_20":266.24,"sma_60":277.41,"sma_120":264.01},{"date":"2026-09-04","open":241.41,"high":252.47,"low":241.25,"close":243.79,"volume":145721,"rsi_14":17.16,"sma_20":263.85,"sma_60":276.86,"sma_120":264.33},{"date":"2026-09-08","open":245.43,"high":252.26,"low":243.09,"close":247.76,"volume":144337,"rsi_14":28.11,"sma_20":262.03,"sma_60":276.05,"sma_120":264.65},{"date":"2026-09-09","open":246.13,"high":250.55,"low":244.13,"close":246.01,"volume":98305,"rsi_14":33.49,"sma_20":259.83,"sma_60":275.25,"sma_120":264.99},{"date":"2026-09-10","open":244.06,"high":247.62,"low":240.0,"close":243.0,"volume":157212,"rsi_14":32.55,"sma_20":257.25,"sma_60":274.27,"sma_120":265.22},{"date":"2026-09-11","open":247.91,"high":252.88,"low":247.11,"close":250.36,"volume":95960,"rsi_14":45.45,"sma_20":255.47,"sma_60":273.55,"sma_120":265.61},{"date":"2026-09-14","open":238.28,"high":241.81,"low":229.08,"close":230.39,"volume":171084,"rsi_14":37.17,"sma_20":252.49,"sma_60":272.39,"sma_120":265.74},{"date":"2026-09-15","open":233.59,"high":236.29,"low":227.58,"close":231.75,"volume":203175,"rsi_14":36.47,"sma_20":249.18,"sma_60":271.32,"sma_120":265.82},{"date":"2026-09-16","open":232.95,"high":238.04,"low":230.81,"close":234.6,"volume":117562,"rsi_14":34.37,"sma_20":247.11,"sma_60":270.15,"sma_120":265.93},{"date":"2026-09-17","open":243.87,"high":243.87,"low":236.7,"close":238.27,"volume":144201,"rsi_14":35.49,"sma_20":245.83,"sma_60":269.31,"sma_120":266.22},{"date":"2026-09-18","open":240.04,"high":243.35,"low":238.71,"close":241.97,"volume":160761,"rsi_14":44.54,"sma_20":244.81,"sma_60":268.44,"sma_120":266.54},{"date":"2026-09-21","open":245.6,"high":246.4,"low":240.47,"close":243.46,"volume":147976,"rsi_14":45.34,"sma_20":244.21,"sma_60":267.33,"sma_120":266.92},{"date":"2026-09-22","open":243.46,"high":250.0,"low":241.77,"close":249.56,"volume":142680},{"date":"2026-09-23","open":250.34,"high":257.3,"low":247.5,"close":254.08,"volume":212237,"rsi_14":60.37,"sma_20":244.49,"sma_60":265.29,"sma_120":267.77},{"date":"2026-09-24","open":247.25,"high":253.8,"low":244.76,"close":250.96,"volume":104963,"rsi_14":58.29,"sma_20":244.28,"sma_60":263.92,"sma_120":268.16},{"date":"2026-09-25","open":255.4,"high":259.12,"low":252.39,"close":252.69,"volume":141313,"rsi_14":56.89,"sma_20":244.03,"sma_60":262.83,"sma_120":268.54},{"date":"2026-09-28","open":252.69,"high":254.55,"low":243.41,"close":248.07,"volume":171270,"rsi_14":50.24,"sma_20":244.0,"sma_60":262.51,"sma_120":268.85},{"date":"2026-09-29","open":248.82,"high":252.0,"low":242.54,"close":245.48,"volume":110569,"rsi_14":49.6,"sma_20":243.81,"sma_60":261.98,"sma_120":269.0},{"date":"2026-09-30","open":247.97,"high":247.97,"low":240.49,"close":244.12,"volume":202785,"rsi_14":50.87,"sma_20":243.85,"sma_60":261.86,"sma_120":269.07},{"date":"2026-10-01","open":244.49,"high":254.25,"low":242.0,"close":252.09,"volume":161158,"rsi_14":51.33,"sma_20":244.41,"sma_60":261.75,"sma_120":269.21},{"date":"2026-10-02","open":258.92,"high":261.58,"low":254.51,"close":257.94,"volume":145952,"rsi_14":77.05,"sma_20":245.32,"sma_60":261.59,"sma_120":269.38},{"date":"2026-10-05","open":257.5,"high":260.82,"low":253.0,"close":257.63,"volume":122643,"rsi_14":75.94,"sma_20":246.01,"sma_60":261.34,"sma_120":269.55},{"date":"2026-10-06","open":262.08,"high":263.67,"low":258.68,"close":260.26,"volume":166724,"rsi_14":75.84,"sma_20":246.63,"sma_60":261.29,"sma_120":269.75},{"date":"2026-10-07","open":256.97,"high":257.35,"low":245.72,"close":246.72,"volume":158338},{"date":"2026-10-08","open":245.62,"high":248.52,"low":240.34,"close":242.5,"volume":148397,"rsi_14":50.44,"sma_20":246.65,"sma_60":260.2,"sma_120":269.69},{"date":"2026-10-09","open":249.43,"high":249.8,"low":242.41,"close":244.42,"volume":107008,"rsi_14":50.86,"sma_20":246.35,"sma_60":259.83,"sma_120":269.61},{"date":"2026-10-12","open":241.34,"high":243.36,"low":237.55,"close":238.33,"volume":97704,"rsi_14":40.79,"sma_20":246.75,"sma_60":259.29,"sma_120":269.45},{"date":"2026-10-13","open":232.34,"high":236.35,"low":227.79,"close":235.18,"volume":144972,"rsi_14":34.1,"sma_20":246.93,"sma_60":258.78,"sma_120":269.22},{"date":"2026-10-14","open":229.54,"high":233.95,"low":221.76,"close":223.35,"volume":151781,"rsi_14":29.72,"sma_20":246.37,"sma_60":257.81,"sma_120":268.85},{"date":"2026-10-15","open":217.98,"high":220.08,"low":208.33,"close":219.07,"volume":203594,"rsi_14":26.16,"sma_20":245.41,"sma_60":256.76,"sma_120":268.37},{"date":"2026-10-16","open":218.74,"high":218.74,"low":206.73,"close":207.72,"volume":238921,"rsi_14":23.88,"sma_20":243.7,"sma_60":255.46,"sma_120":268.01},{"date":"2026-10-19","open":216.02,"high":220.0,"low":212.19,"close":215.57,"volume":181625,"rsi_14":31.87,"sma_20":242.3,"sma_60":254.5,"sma_120":267.72},{"date":"2026-10-20","open":210.84,"high":216.81,"low":205.16,"close":212.4,"volume":152445,"rsi_14":31.19,"sma_20":240.44,"sma_60":253.54,"sma_120":267.34},{"date":"2026-10-21","open":215.57,"high":221.7,"low":214.01,"close":220.55,"volume":203590,"rsi_14":31.34,"sma_20":238.77,"sma_60":253.03,"sma_120":266.88},{"date":"2026-10-22","open":209.14,"high":213.97,"low":199.24,"close":199.81,"volume":147953,"rsi_14":20.76,"sma_20":236.21,"sma_60":252.32,"sma_120":266.18},{"date":"2026-10-23","open":199.81,"high":199.81,"low":199.51,"close":199.51,"volume":0,"rsi_14":20.76,"sma_20":236.21,"sma_60":252.32,"sma_120":266.18}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":10.03,"pbr":2.76,"ttm_eps":null,"close":64.8623},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":14.06,"pbr":3.22,"ttm_eps":null,"close":78.1349},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.9,"pbr":3.45,"ttm_eps":null,"close":82.1438},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.07,"pbr":3.0,"ttm_eps":null,"close":74.6306},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":17.6,"pbr":3.65,"ttm_eps":null,"close":97.4877},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":22.39,"pbr":4.99,"ttm_eps":null,"close":140.8268},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":25.14,"pbr":6.04,"ttm_eps":null,"close":169.4762},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":27.48,"pbr":6.83,"ttm_eps":null,"close":197.8709},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":44.87,"pbr":5.55,"ttm_eps":null,"close":332.9552}],"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":"Bel Fuse B Inc","phase":"above-fold","symbol_resolved":true}