{"status":"ok","report":{"price_analysis":{"current":56.85,"change_1d":-1.2,"change_7d":7.4,"change_30d":-5.6,"high_30d":61.82,"low_30d":49.665,"position_in_range":59.0,"support":50.88,"resistance":60.6},"summary":"Builders FirstSource Inc(BLDR)은 Industrials 섹터 US 시장 종목입니다, 시가총액 61.16억. 현재가 $56.86, 전일 대비 -1.2%, 30일 -5.6%. PER 12.8배 / ROE -0.1%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.8배입니다. ROE -0.1%로 적자 상태입니다. 시가총액 61.16억. 매출 144.49억, 영업이익 4.37억.","grade":"D","comment":"PER 12.81배, ROE -0.1%","per":12.8,"pbr":1.53,"roe":-0.1,"eps":4.4399999999999995,"revenue":14448715000.0,"operating_income":436991000.0,"net_income":102570000.0,"market_cap":6114786000,"profit_margin":0.71,"roa":-0.03,"operating_margin":3.02,"gross_margin":28.14,"debt_ratio":1.3078614542435725,"total_assets":11323809000.0,"total_equity":4005175000.0,"total_debt":5238214000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.3로 중립 구간입니다. MACD(-1.47)가 시그널선(-2.26)을 상회합니다(골든크로스). SMA20 55, SMA60 63 — 혼조세입니다. 볼린저밴드 50~59 (현재 위치 74%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 53","rsi_14":53.283502402562725,"macd":-1.4736129937390174,"macd_signal":-2.264851518072767,"sma_20":54.784499999999994,"sma_60":62.50233333333334,"bb_upper":59.123230113754474,"bb_lower":50.445769886245515,"atr_14":2.314992857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 12.81x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":42,"summary":"매출 +17.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.5,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":-71.0,"unit":"%","percentile":15,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.1%","metrics":[{"name":"ROE","value":-0.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":54,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":53.3,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-5.6,"unit":"%","percentile":39,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":52,"summary":"유동비율 1.8x, 순차입금비율 1.3x","metrics":[{"name":"유동비율","value":1.79,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":1.29,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":5.7,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.81x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +17.5%"},"profitability":{"grade":"C","reason":"ROE -0.1%"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.03,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.31,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.14,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":28.14,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.02,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["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":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 18% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.8,"current_pbr":1.53,"per_5y_high":20.15,"per_5y_low":11.04,"per_5y_avg":14.54,"per_percentile":33.3,"pbr_5y_high":6.08,"pbr_5y_low":2.87,"pbr_5y_avg":4.03,"pbr_percentile":0.0,"per_5y_median":14.57,"pbr_5y_median":3.92,"history":[{"quarter":"2024-Q2","per":11.04,"pbr":4.49},{"quarter":"2024-Q3","per":16.74,"pbr":6.08},{"quarter":"2024-Q4","per":13.28,"pbr":4.64},{"quarter":"2025-Q1","per":12.54,"pbr":3.98},{"quarter":"2025-Q2","per":12.59,"pbr":3.9},{"quarter":"2025-Q3","per":15.01,"pbr":3.92},{"quarter":"2025-Q4","per":14.93,"pbr":3.3},{"quarter":"2026-Q1","per":14.57,"pbr":2.87},{"quarter":"2026-Q2","per":20.15,"pbr":3.12},{"quarter":"현재","per":12.8,"pbr":1.53}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":138.41,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":193.86,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":142.93,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":124.94,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":116.69,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":121.25,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":102.89,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":82.33,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":89.48,"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":"Industrials","industry":"BUILDING PRODUCTS & EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":11.04,"eps":12.5364,"close":138.41,"source":"reported"},{"date":"2024-07","per":13.35,"eps":12.5364,"close":167.37,"source":"reported"},{"date":"2024-08","per":13.88,"eps":12.5364,"close":174.0,"source":"reported"},{"date":"2024-09","per":16.74,"eps":11.5783,"close":193.86,"source":"reported"},{"date":"2024-10","per":14.8,"eps":11.5783,"close":171.4,"source":"reported"},{"date":"2024-11","per":16.11,"eps":11.5783,"close":186.47,"source":"reported"},{"date":"2024-12","per":13.28,"eps":10.7592,"close":142.93,"source":"reported"},{"date":"2025-01","per":15.55,"eps":10.7592,"close":167.28,"source":"reported"},{"date":"2025-02","per":12.92,"eps":10.7592,"close":138.99,"source":"reported"},{"date":"2025-03","per":12.54,"eps":9.9602,"close":124.94,"source":"reported"},{"date":"2025-04","per":12.01,"eps":9.9602,"close":119.63,"source":"reported"},{"date":"2025-05","per":10.81,"eps":9.9602,"close":107.68,"source":"reported"},{"date":"2025-06","per":12.59,"eps":9.27,"close":116.69,"source":"reported"},{"date":"2025-07","per":13.71,"eps":9.27,"close":127.13,"source":"reported"},{"date":"2025-08","per":14.96,"eps":9.27,"close":138.68,"source":"reported"},{"date":"2025-09","per":15.01,"eps":8.08,"close":121.25,"source":"reported"},{"date":"2025-10","per":14.38,"eps":8.08,"close":116.17,"source":"reported"},{"date":"2025-11","per":13.89,"eps":8.08,"close":112.23,"source":"reported"},{"date":"2025-12","per":14.93,"eps":6.89,"close":102.89,"source":"reported"},{"date":"2026-01","per":16.6,"eps":6.89,"close":114.4,"source":"reported"},{"date":"2026-02","per":15.14,"eps":6.89,"close":104.29,"source":"reported"},{"date":"2026-03","per":14.57,"eps":5.65,"close":82.33,"source":"reported"},{"date":"2026-04","per":14.0,"eps":5.65,"close":79.09,"source":"reported"},{"date":"2026-05","per":13.5,"eps":5.65,"close":76.26,"source":"reported"},{"date":"2026-06","per":20.15,"eps":4.44,"close":89.48,"source":"reported"},{"date":"2026-07","per":14.96,"eps":4.44,"close":66.44,"source":"reported"},{"date":"2026-08","per":14.95,"eps":4.44,"close":66.4,"source":"reported"},{"date":"2026-09","per":12.84,"eps":4.44,"close":57.01,"source":"reported"},{"date":"2026-10","per":12.81,"eps":4.44,"close":56.86,"source":"reported"}],"trailing_per_history_meta":{"avg":14.21,"std":1.83,"upper_1sd":16.04,"lower_1sd":12.38,"current":12.81,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"12.8배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"-0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:24:31.133211+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":34.99,"pbr":1.98,"roe":-0.0009737402235857359,"dividend_yield":0.0,"eps":1.17,"revenue":3862548000.0,"operating_income":128507000.0,"net_income":-3900000.0,"market_cap":7932540416.0,"profit_margin":-0.0010096961901832676,"operating_margin":0.03327000725945671,"roa":-0.0003444070806916648,"gross_margin":0.28136530601043663,"total_equity":4005175000.0,"total_assets":11323809000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.011841007736837637,"dividend_yield":null,"eps":0.27,"revenue":3287077000.0,"operating_income":17916000.0,"net_income":-47414000.0,"market_cap":null,"profit_margin":-0.01442436547729183,"operating_margin":0.005450435143442031,"roa":-0.004194780650324592,"gross_margin":0.2826115725308534,"total_equity":4004220000.0,"total_assets":11303094000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.007237634042705717,"dividend_yield":null,"eps":1.12,"revenue":3357900000.0,"operating_income":61800000.0,"net_income":31500000.0,"market_cap":null,"profit_margin":0.009380863039399626,"operating_margin":0.018404359867774504,"roa":0.002803107088479408,"gross_margin":0.29840078620566424,"total_equity":4352251000.0,"total_assets":11237530000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02835464341343718,"dividend_yield":null,"eps":1.88,"revenue":3941190000.0,"operating_income":228768000.0,"net_income":122384000.0,"market_cap":null,"profit_margin":0.031052550118111536,"operating_margin":0.05804541267992662,"roa":0.010706434489794008,"gross_margin":0.3043453880680708,"total_equity":4316189000.0,"total_assets":11430883000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.044286004233511374,"dividend_yield":null,"eps":2.38,"revenue":4234064000.0,"operating_income":311287000.0,"net_income":185031000.0,"market_cap":null,"profit_margin":0.04370056758707473,"operating_margin":0.07351967282497383,"roa":0.016139396601089182,"gross_margin":0.30680712431366175,"total_equity":4178092000.0,"total_assets":11464555000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.022016570038590266,"dividend_yield":null,"eps":1.51,"revenue":3657496000.0,"operating_income":184441000.0,"net_income":96304000.0,"market_cap":null,"profit_margin":0.02633058245313187,"operating_margin":0.05042821646284781,"roa":0.008412582009440395,"gross_margin":0.30491926717076384,"total_equity":4374160000.0,"total_assets":11447615000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04426889981775737,"dividend_yield":null,"eps":2.31,"revenue":3820300000.0,"operating_income":304100000.0,"net_income":190200000.0,"market_cap":null,"profit_margin":0.0497866659686412,"operating_margin":0.07960107844933643,"roa":0.017972073552081122,"gross_margin":0.32303745779127296,"total_equity":4296470000.0,"total_assets":10583086000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.06404406170635889,"dividend_yield":null,"eps":3.07,"revenue":4232494000.0,"operating_income":428023000.0,"net_income":284783000.0,"market_cap":null,"profit_margin":0.06728491522964947,"operating_margin":0.10112784566262822,"roa":0.02614094168266839,"gross_margin":0.3275451778549479,"total_equity":4446673000.0,"total_assets":10894137000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.07993463800241693,"dividend_yield":null,"eps":3.070179319827261,"revenue":4456340000.0,"operating_income":489483000.0,"net_income":344090000.0,"market_cap":null,"profit_margin":0.07721358783216721,"operating_margin":0.10983968907219827,"roa":0.032094394025586906,"gross_margin":0.32822540470430894,"total_equity":4304642000.0,"total_assets":10721187000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":2.30900076888087,"revenue":3891352000.0,"operating_income":373597000.0,"net_income":258781000.0,"market_cap":null,"profit_margin":0.06650156552272835,"operating_margin":0.09600699191437835,"roa":null,"gross_margin":0.33403660218864806,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.07410544991273893,"dividend_yield":null,"eps":3.129095283815809,"revenue":4150862000.0,"operating_income":490436000.0,"net_income":350693000.0,"market_cap":null,"profit_margin":0.08448678852729867,"operating_margin":0.11815280777823979,"roa":0.033401076551423825,"gross_margin":0.35291127481472523,"total_equity":4732351000.0,"total_assets":10499452000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.09855665691921624,"dividend_yield":null,"eps":4.028172702465215,"revenue":4534264000.0,"operating_income":641628000.0,"net_income":451457000.0,"market_cap":null,"profit_margin":0.09956566269630529,"operating_margin":0.14150653777548022,"roa":0.0420477989769164,"gross_margin":0.34870091375358825,"total_equity":4580685000.0,"total_assets":10736757000.0}],"current_price":56.85,"change_pct":-1.2,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10.4},{"date":"2016-10-25","close":9.73},{"date":"2016-10-26","close":9.71},{"date":"2016-10-27","close":9.73},{"date":"2016-10-28","close":9.57},{"date":"2016-10-31","close":9.67},{"date":"2016-11-01","close":9.705},{"date":"2016-11-02","close":9.43},{"date":"2016-11-03","close":9.39},{"date":"2016-11-04","close":9.14},{"date":"2016-11-07","close":9.54},{"date":"2016-11-08","close":9.46},{"date":"2016-11-09","close":9.46},{"date":"2016-11-10","close":10.1},{"date":"2016-11-11","close":10.35},{"date":"2016-11-14","close":10.39},{"date":"2016-11-15","close":10.66},{"date":"2016-11-16","close":10.745},{"date":"2016-11-17","close":11.1},{"date":"2016-11-18","close":11.19},{"date":"2016-11-21","close":11.32},{"date":"2016-11-22","close":11.42},{"date":"2016-11-23","close":11.61},{"date":"2016-11-25","close":11.83},{"date":"2016-11-28","close":11.14},{"date":"2016-11-29","close":11.04},{"date":"2016-11-30","close":11.06},{"date":"2016-12-01","close":10.83},{"date":"2016-12-02","close":10.57},{"date":"2016-12-05","close":11.1},{"date":"2016-12-06","close":11.38},{"date":"2016-12-07","close":11.67},{"date":"2016-12-08","close":12.04},{"date":"2016-12-09","close":12.08},{"date":"2016-12-12","close":12.07},{"date":"2016-12-13","close":11.94},{"date":"2016-12-14","close":11.34},{"date":"2016-12-15","close":11.37},{"date":"2016-12-16","close":11.55},{"date":"2016-12-19","close":11.39},{"date":"2016-12-20","close":11.58},{"date":"2016-12-21","close":11.58},{"date":"2016-12-22","close":11.31},{"date":"2016-12-23","close":11.33},{"date":"2016-12-27","close":11.35},{"date":"2016-12-28","close":11.12},{"date":"2016-12-29","close":11.12},{"date":"2016-12-30","close":10.97},{"date":"2017-01-03","close":11.64},{"date":"2017-01-04","close":12.02},{"date":"2017-01-05","close":11.76},{"date":"2017-01-06","close":11.37},{"date":"2017-01-09","close":11.26},{"date":"2017-01-10","close":11.53},{"date":"2017-01-11","close":11.53},{"date":"2017-01-12","close":11.36},{"date":"2017-01-13","close":11.69},{"date":"2017-01-17","close":11.34},{"date":"2017-01-18","close":11.29},{"date":"2017-01-19","close":11.01},{"date":"2017-01-20","close":10.92},{"date":"2017-01-23","close":10.79},{"date":"2017-01-24","close":11.43},{"date":"2017-01-25","close":11.89},{"date":"2017-01-26","close":11.61},{"date":"2017-01-27","close":11.38},{"date":"2017-01-30","close":10.86},{"date":"2017-01-31","close":10.76},{"date":"2017-02-01","close":10.81},{"date":"2017-02-02","close":11.0},{"date":"2017-02-03","close":11.32},{"date":"2017-02-06","close":11.65},{"date":"2017-02-07","close":11.59},{"date":"2017-02-08","close":11.79},{"date":"2017-02-09","close":12.28},{"date":"2017-02-10","close":12.38},{"date":"2017-02-13","close":12.4},{"date":"2017-02-14","close":12.52},{"date":"2017-02-15","close":12.68},{"date":"2017-02-16","close":12.61},{"date":"2017-02-17","close":12.51},{"date":"2017-02-21","close":12.48},{"date":"2017-02-22","close":12.43},{"date":"2017-02-23","close":12.41},{"date":"2017-02-24","close":12.24},{"date":"2017-02-27","close":12.82},{"date":"2017-02-28","close":12.94},{"date":"2017-03-01","close":14.54},{"date":"2017-03-02","close":15.15},{"date":"2017-03-03","close":15.15},{"date":"2017-03-06","close":15.04},{"date":"2017-03-07","close":14.54},{"date":"2017-03-08","close":14.91},{"date":"2017-03-09","close":14.85},{"date":"2017-03-10","close":15.27},{"date":"2017-03-13","close":15.35},{"date":"2017-03-14","close":15.12},{"date":"2017-03-15","close":15.43},{"date":"2017-03-16","close":15.75},{"date":"2017-03-17","close":15.63},{"date":"2017-03-20","close":15.04},{"date":"2017-03-21","close":14.47},{"date":"2017-03-22","close":14.4},{"date":"2017-03-23","close":14.51},{"date":"2017-03-24","close":14.44},{"date":"2017-03-27","close":14.47},{"date":"2017-03-28","close":14.65},{"date":"2017-03-29","close":14.86},{"date":"2017-03-30","close":14.84},{"date":"2017-03-31","close":14.9},{"date":"2017-04-03","close":14.64},{"date":"2017-04-04","close":14.88},{"date":"2017-04-05","close":14.86},{"date":"2017-04-06","close":15.08},{"date":"2017-04-07","close":15.09},{"date":"2017-04-10","close":15.23},{"date":"2017-04-11","close":15.37},{"date":"2017-04-12","close":15.07},{"date":"2017-04-13","close":14.78},{"date":"2017-04-17","close":14.84},{"date":"2017-04-18","close":14.93},{"date":"2017-04-19","close":14.99},{"date":"2017-04-20","close":15.31},{"date":"2017-04-21","close":15.39},{"date":"2017-04-24","close":15.83},{"date":"2017-04-25","close":16.1},{"date":"2017-04-26","close":16.0},{"date":"2017-04-27","close":16.05},{"date":"2017-04-28","close":16.01},{"date":"2017-05-01","close":16.21},{"date":"2017-05-02","close":16.39},{"date":"2017-05-03","close":15.91},{"date":"2017-05-04","close":16.05},{"date":"2017-05-05","close":16.01},{"date":"2017-05-08","close":15.5},{"date":"2017-05-09","close":15.34},{"date":"2017-05-10","close":14.89},{"date":"2017-05-11","close":14.81},{"date":"2017-05-12","close":14.24},{"date":"2017-05-15","close":14.47},{"date":"2017-05-16","close":14.67},{"date":"2017-05-17","close":14.02},{"date":"2017-05-18","close":13.93},{"date":"2017-05-19","close":14.22},{"date":"2017-05-22","close":14.16},{"date":"2017-05-23","close":13.94},{"date":"2017-05-24","close":13.77},{"date":"2017-05-25","close":13.81},{"date":"2017-05-26","close":13.89},{"date":"2017-05-30","close":13.52},{"date":"2017-05-31","close":13.66},{"date":"2017-06-01","close":13.95},{"date":"2017-06-02","close":14.42},{"date":"2017-06-05","close":14.05},{"date":"2017-06-06","close":13.96},{"date":"2017-06-07","close":14.23},{"date":"2017-06-08","close":14.9},{"date":"2017-06-09","close":14.79},{"date":"2017-06-12","close":14.89},{"date":"2017-06-13","close":15.31},{"date":"2017-06-14","close":15.57},{"date":"2017-06-15","close":15.36},{"date":"2017-06-16","close":15.31},{"date":"2017-06-19","close":15.33},{"date":"2017-06-20","close":15.04},{"date":"2017-06-21","close":14.7},{"date":"2017-06-22","close":14.8},{"date":"2017-06-23","close":15.1},{"date":"2017-06-26","close":14.95},{"date":"2017-06-27","close":14.85},{"date":"2017-06-28","close":15.43},{"date":"2017-06-29","close":15.01},{"date":"2017-06-30","close":15.32},{"date":"2017-07-03","close":15.34},{"date":"2017-07-05","close":15.43},{"date":"2017-07-06","close":15.13},{"date":"2017-07-07","close":15.59},{"date":"2017-07-10","close":15.61},{"date":"2017-07-11","close":15.69},{"date":"2017-07-12","close":15.82},{"date":"2017-07-13","close":15.85},{"date":"2017-07-14","close":15.93},{"date":"2017-07-17","close":16.02},{"date":"2017-07-18","close":15.83},{"date":"2017-07-19","close":15.98},{"date":"2017-07-20","close":16.05},{"date":"2017-07-21","close":15.85},{"date":"2017-07-24","close":15.52},{"date":"2017-07-25","close":15.77},{"date":"2017-07-26","close":15.6},{"date":"2017-07-27","close":15.46},{"date":"2017-07-28","close":15.51},{"date":"2017-07-31","close":15.67},{"date":"2017-08-01","close":15.87},{"date":"2017-08-02","close":15.63},{"date":"2017-08-03","close":15.24},{"date":"2017-08-04","close":16.72},{"date":"2017-08-07","close":16.71},{"date":"2017-08-08","close":16.63},{"date":"2017-08-09","close":16.53},{"date":"2017-08-10","close":16.15},{"date":"2017-08-11","close":16.34},{"date":"2017-08-14","close":16.56},{"date":"2017-08-15","close":16.4},{"date":"2017-08-16","close":16.12},{"date":"2017-08-17","close":15.82},{"date":"2017-08-18","close":15.57},{"date":"2017-08-21","close":15.03},{"date":"2017-08-22","close":15.23},{"date":"2017-08-23","close":14.84},{"date":"2017-08-24","close":14.64},{"date":"2017-08-25","close":14.59},{"date":"2017-08-28","close":15.4},{"date":"2017-08-29","close":16.01},{"date":"2017-08-30","close":16.29},{"date":"2017-08-31","close":16.28},{"date":"2017-09-01","close":16.59},{"date":"2017-09-05","close":16.39},{"date":"2017-09-06","close":16.77},{"date":"2017-09-07","close":16.57},{"date":"2017-09-08","close":16.63},{"date":"2017-09-11","close":16.77},{"date":"2017-09-12","close":16.99},{"date":"2017-09-13","close":16.73},{"date":"2017-09-14","close":16.31},{"date":"2017-09-15","close":16.22},{"date":"2017-09-18","close":16.43},{"date":"2017-09-19","close":16.49},{"date":"2017-09-20","close":16.62},{"date":"2017-09-21","close":16.75},{"date":"2017-09-22","close":17.31},{"date":"2017-09-25","close":17.33},{"date":"2017-09-26","close":17.54},{"date":"2017-09-27","close":17.61},{"date":"2017-09-28","close":17.69},{"date":"2017-09-29","close":17.99},{"date":"2017-10-02","close":17.74},{"date":"2017-10-03","close":18.01},{"date":"2017-10-04","close":17.72},{"date":"2017-10-05","close":17.49},{"date":"2017-10-06","close":17.93},{"date":"2017-10-09","close":17.71},{"date":"2017-10-10","close":17.47},{"date":"2017-10-11","close":17.63},{"date":"2017-10-12","close":17.68},{"date":"2017-10-13","close":17.39},{"date":"2017-10-16","close":17.37},{"date":"2017-10-17","close":17.12},{"date":"2017-10-18","close":17.21},{"date":"2017-10-19","close":17.32},{"date":"2017-10-20","close":17.9},{"date":"2017-10-23","close":18.03},{"date":"2017-10-24","close":18.06},{"date":"2017-10-25","close":17.56},{"date":"2017-10-26","close":17.87},{"date":"2017-10-27","close":17.89},{"date":"2017-10-30","close":17.79},{"date":"2017-10-31","close":18.02},{"date":"2017-11-01","close":18.02},{"date":"2017-11-02","close":17.28},{"date":"2017-11-03","close":17.65},{"date":"2017-11-06","close":17.93},{"date":"2017-11-07","close":17.44},{"date":"2017-11-08","close":17.52},{"date":"2017-11-09","close":18.36},{"date":"2017-11-10","close":18.46},{"date":"2017-11-13","close":17.96},{"date":"2017-11-14","close":18.27},{"date":"2017-11-15","close":18.47},{"date":"2017-11-16","close":18.67},{"date":"2017-11-17","close":19.14},{"date":"2017-11-20","close":19.54},{"date":"2017-11-21","close":19.45},{"date":"2017-11-22","close":19.52},{"date":"2017-11-24","close":19.5},{"date":"2017-11-27","close":19.49},{"date":"2017-11-28","close":20.3},{"date":"2017-11-29","close":20.06},{"date":"2017-11-30","close":20.4},{"date":"2017-12-01","close":19.98},{"date":"2017-12-04","close":20.33},{"date":"2017-12-05","close":20.07},{"date":"2017-12-06","close":20.13},{"date":"2017-12-07","close":20.52},{"date":"2017-12-08","close":20.5},{"date":"2017-12-11","close":20.44},{"date":"2017-12-12","close":20.17},{"date":"2017-12-13","close":20.04},{"date":"2017-12-14","close":19.73},{"date":"2017-12-15","close":20.05},{"date":"2017-12-18","close":20.44},{"date":"2017-12-19","close":20.16},{"date":"2017-12-20","close":20.47},{"date":"2017-12-21","close":20.98},{"date":"2017-12-22","close":21.26},{"date":"2017-12-26","close":21.68},{"date":"2017-12-27","close":21.79},{"date":"2017-12-28","close":21.84},{"date":"2017-12-29","close":21.79},{"date":"2018-01-02","close":22.0},{"date":"2018-01-03","close":22.41},{"date":"2018-01-04","close":22.35},{"date":"2018-01-05","close":22.78},{"date":"2018-01-08","close":22.67},{"date":"2018-01-09","close":22.68},{"date":"2018-01-10","close":22.13},{"date":"2018-01-11","close":22.46},{"date":"2018-01-12","close":22.79},{"date":"2018-01-16","close":22.15},{"date":"2018-01-17","close":22.79},{"date":"2018-01-18","close":22.6},{"date":"2018-01-19","close":22.31},{"date":"2018-01-22","close":22.74},{"date":"2018-01-23","close":23.03},{"date":"2018-01-24","close":22.38},{"date":"2018-01-25","close":22.43},{"date":"2018-01-26","close":22.65},{"date":"2018-01-29","close":21.74},{"date":"2018-01-30","close":21.52},{"date":"2018-01-31","close":21.42},{"date":"2018-02-01","close":21.9},{"date":"2018-02-02","close":20.82},{"date":"2018-02-05","close":19.92},{"date":"2018-02-06","close":20.37},{"date":"2018-02-07","close":20.38},{"date":"2018-02-08","close":19.73},{"date":"2018-02-09","close":19.8},{"date":"2018-02-12","close":19.53},{"date":"2018-02-13","close":19.48},{"date":"2018-02-14","close":19.82},{"date":"2018-02-15","close":19.88},{"date":"2018-02-16","close":20.55},{"date":"2018-02-20","close":20.39},{"date":"2018-02-21","close":20.35},{"date":"2018-02-22","close":20.23},{"date":"2018-02-23","close":20.77},{"date":"2018-02-26","close":20.51},{"date":"2018-02-27","close":19.65},{"date":"2018-02-28","close":19.18},{"date":"2018-03-01","close":21.19},{"date":"2018-03-02","close":21.43},{"date":"2018-03-05","close":21.07},{"date":"2018-03-06","close":21.48},{"date":"2018-03-07","close":21.61},{"date":"2018-03-08","close":21.17},{"date":"2018-03-09","close":21.57},{"date":"2018-03-12","close":21.64},{"date":"2018-03-13","close":21.9},{"date":"2018-03-14","close":21.78},{"date":"2018-03-15","close":21.04},{"date":"2018-03-16","close":20.8},{"date":"2018-03-19","close":20.73},{"date":"2018-03-20","close":20.65},{"date":"2018-03-21","close":21.06},{"date":"2018-03-22","close":20.33},{"date":"2018-03-23","close":19.88},{"date":"2018-03-26","close":20.15},{"date":"2018-03-27","close":19.66},{"date":"2018-03-28","close":19.61},{"date":"2018-03-29","close":19.84},{"date":"2018-04-02","close":18.75},{"date":"2018-04-03","close":18.93},{"date":"2018-04-04","close":19.58},{"date":"2018-04-05","close":19.87},{"date":"2018-04-06","close":19.7},{"date":"2018-04-09","close":19.06},{"date":"2018-04-10","close":19.32},{"date":"2018-04-11","close":19.21},{"date":"2018-04-12","close":19.23},{"date":"2018-04-13","close":19.2},{"date":"2018-04-16","close":19.63},{"date":"2018-04-17","close":19.78},{"date":"2018-04-18","close":19.71},{"date":"2018-04-19","close":19.15},{"date":"2018-04-20","close":18.74},{"date":"2018-04-23","close":18.46},{"date":"2018-04-24","close":18.12},{"date":"2018-04-25","close":18.08},{"date":"2018-04-26","close":18.34},{"date":"2018-04-27","close":18.25},{"date":"2018-04-30","close":18.23},{"date":"2018-05-01","close":18.8},{"date":"2018-05-02","close":18.59},{"date":"2018-05-03","close":18.57},{"date":"2018-05-04","close":18.58},{"date":"2018-05-07","close":18.87},{"date":"2018-05-08","close":19.72},{"date":"2018-05-09","close":19.75},{"date":"2018-05-10","close":19.11},{"date":"2018-05-11","close":18.9},{"date":"2018-05-14","close":18.57},{"date":"2018-05-15","close":18.2},{"date":"2018-05-16","close":18.97},{"date":"2018-05-17","close":19.01},{"date":"2018-05-18","close":19.79},{"date":"2018-05-21","close":19.72},{"date":"2018-05-22","close":19.45},{"date":"2018-05-23","close":19.41},{"date":"2018-05-24","close":19.3},{"date":"2018-05-25","close":19.49},{"date":"2018-05-29","close":19.4},{"date":"2018-05-30","close":19.49},{"date":"2018-05-31","close":19.58},{"date":"2018-06-01","close":19.06},{"date":"2018-06-04","close":19.5},{"date":"2018-06-05","close":19.52},{"date":"2018-06-06","close":19.5},{"date":"2018-06-07","close":19.8},{"date":"2018-06-08","close":20.28},{"date":"2018-06-11","close":20.3},{"date":"2018-06-12","close":20.77},{"date":"2018-06-13","close":19.59},{"date":"2018-06-14","close":19.05},{"date":"2018-06-15","close":18.88},{"date":"2018-06-18","close":18.88},{"date":"2018-06-19","close":18.96},{"date":"2018-06-20","close":19.55},{"date":"2018-06-21","close":19.02},{"date":"2018-06-22","close":18.45},{"date":"2018-06-25","close":18.2},{"date":"2018-06-26","close":18.92},{"date":"2018-06-27","close":18.13},{"date":"2018-06-28","close":18.11},{"date":"2018-06-29","close":18.29},{"date":"2018-07-02","close":18.34},{"date":"2018-07-03","close":18.38},{"date":"2018-07-05","close":18.43},{"date":"2018-07-06","close":18.22},{"date":"2018-07-09","close":18.82},{"date":"2018-07-10","close":18.46},{"date":"2018-07-11","close":18.17},{"date":"2018-07-12","close":18.14},{"date":"2018-07-13","close":18.18},{"date":"2018-07-16","close":17.95},{"date":"2018-07-17","close":18.32},{"date":"2018-07-18","close":18.29},{"date":"2018-07-19","close":18.56},{"date":"2018-07-20","close":18.22},{"date":"2018-07-23","close":17.91},{"date":"2018-07-24","close":17.35},{"date":"2018-07-25","close":16.9},{"date":"2018-07-26","close":17.22},{"date":"2018-07-27","close":16.94},{"date":"2018-07-30","close":17.49},{"date":"2018-07-31","close":17.93},{"date":"2018-08-01","close":17.62},{"date":"2018-08-02","close":17.62},{"date":"2018-08-03","close":17.64},{"date":"2018-08-06","close":17.75},{"date":"2018-08-07","close":17.83},{"date":"2018-08-08","close":17.51},{"date":"2018-08-09","close":17.92},{"date":"2018-08-10","close":16.91},{"date":"2018-08-13","close":16.0},{"date":"2018-08-14","close":16.86},{"date":"2018-08-15","close":16.48},{"date":"2018-08-16","close":16.89},{"date":"2018-08-17","close":17.09},{"date":"2018-08-20","close":16.73},{"date":"2018-08-21","close":17.13},{"date":"2018-08-22","close":16.67},{"date":"2018-08-23","close":16.22},{"date":"2018-08-24","close":16.1},{"date":"2018-08-27","close":16.38},{"date":"2018-08-28","close":15.99},{"date":"2018-08-29","close":16.18},{"date":"2018-08-30","close":15.85},{"date":"2018-08-31","close":15.62},{"date":"2018-09-04","close":15.47},{"date":"2018-09-05","close":15.98},{"date":"2018-09-06","close":16.08},{"date":"2018-09-07","close":15.96},{"date":"2018-09-10","close":16.73},{"date":"2018-09-11","close":16.81},{"date":"2018-09-12","close":17.11},{"date":"2018-09-13","close":16.21},{"date":"2018-09-14","close":16.48},{"date":"2018-09-17","close":16.21},{"date":"2018-09-18","close":16.17},{"date":"2018-09-19","close":15.99},{"date":"2018-09-20","close":15.98},{"date":"2018-09-21","close":15.68},{"date":"2018-09-24","close":15.45},{"date":"2018-09-25","close":15.22},{"date":"2018-09-26","close":14.87},{"date":"2018-09-27","close":14.81},{"date":"2018-09-28","close":14.68},{"date":"2018-10-01","close":14.1},{"date":"2018-10-02","close":14.08},{"date":"2018-10-03","close":14.22},{"date":"2018-10-04","close":14.07},{"date":"2018-10-05","close":13.96},{"date":"2018-10-08","close":14.1},{"date":"2018-10-09","close":13.5},{"date":"2018-10-10","close":13.48},{"date":"2018-10-11","close":13.37},{"date":"2018-10-12","close":13.09},{"date":"2018-10-15","close":13.16},{"date":"2018-10-16","close":13.65},{"date":"2018-10-17","close":13.13},{"date":"2018-10-18","close":12.54},{"date":"2018-10-19","close":12.11},{"date":"2018-10-22","close":11.82},{"date":"2018-10-23","close":12.15},{"date":"2018-10-24","close":11.96},{"date":"2018-10-25","close":12.31},{"date":"2018-10-26","close":12.1},{"date":"2018-10-29","close":11.85},{"date":"2018-10-30","close":12.57},{"date":"2018-10-31","close":12.38},{"date":"2018-11-01","close":13.08},{"date":"2018-11-02","close":14.58},{"date":"2018-11-05","close":13.71},{"date":"2018-11-06","close":13.86},{"date":"2018-11-07","close":13.61},{"date":"2018-11-08","close":13.06},{"date":"2018-11-09","close":12.83},{"date":"2018-11-12","close":12.63},{"date":"2018-11-13","close":13.03},{"date":"2018-11-14","close":12.85},{"date":"2018-11-15","close":12.38},{"date":"2018-11-16","close":12.43},{"date":"2018-11-19","close":12.55},{"date":"2018-11-20","close":12.51},{"date":"2018-11-21","close":12.88},{"date":"2018-11-23","close":12.92},{"date":"2018-11-26","close":12.9},{"date":"2018-11-27","close":13.02},{"date":"2018-11-28","close":13.45},{"date":"2018-11-29","close":13.39},{"date":"2018-11-30","close":13.53},{"date":"2018-12-03","close":14.28},{"date":"2018-12-04","close":12.25},{"date":"2018-12-06","close":12.5},{"date":"2018-12-07","close":12.04},{"date":"2018-12-10","close":11.57},{"date":"2018-12-11","close":11.41},{"date":"2018-12-12","close":11.33},{"date":"2018-12-13","close":11.16},{"date":"2018-12-14","close":10.98},{"date":"2018-12-17","close":10.88},{"date":"2018-12-18","close":11.4},{"date":"2018-12-19","close":11.36},{"date":"2018-12-20","close":10.97},{"date":"2018-12-21","close":10.74},{"date":"2018-12-24","close":10.23},{"date":"2018-12-26","close":10.8},{"date":"2018-12-27","close":10.92},{"date":"2018-12-28","close":10.94},{"date":"2018-12-31","close":10.91},{"date":"2019-01-02","close":11.51},{"date":"2019-01-03","close":11.48},{"date":"2019-01-04","close":12.1},{"date":"2019-01-07","close":12.5},{"date":"2019-01-08","close":12.59},{"date":"2019-01-09","close":12.93},{"date":"2019-01-10","close":12.4},{"date":"2019-01-11","close":12.42},{"date":"2019-01-14","close":12.4},{"date":"2019-01-15","close":12.21},{"date":"2019-01-16","close":12.15},{"date":"2019-01-17","close":12.5},{"date":"2019-01-18","close":12.52},{"date":"2019-01-22","close":12.37},{"date":"2019-01-23","close":12.1},{"date":"2019-01-24","close":12.6},{"date":"2019-01-25","close":12.69},{"date":"2019-01-28","close":12.79},{"date":"2019-01-29","close":12.79},{"date":"2019-01-30","close":12.98},{"date":"2019-01-31","close":13.22},{"date":"2019-02-01","close":13.31},{"date":"2019-02-04","close":13.42},{"date":"2019-02-05","close":13.52},{"date":"2019-02-06","close":13.3},{"date":"2019-02-07","close":13.02},{"date":"2019-02-08","close":12.79},{"date":"2019-02-11","close":13.05},{"date":"2019-02-12","close":13.59},{"date":"2019-02-13","close":13.56},{"date":"2019-02-14","close":13.52},{"date":"2019-02-15","close":13.62},{"date":"2019-02-19","close":14.13},{"date":"2019-02-20","close":13.79},{"date":"2019-02-21","close":13.85},{"date":"2019-02-22","close":14.19},{"date":"2019-02-25","close":13.99},{"date":"2019-02-26","close":13.97},{"date":"2019-02-27","close":13.73},{"date":"2019-02-28","close":13.93},{"date":"2019-03-01","close":14.03},{"date":"2019-03-04","close":14.57},{"date":"2019-03-05","close":13.81},{"date":"2019-03-06","close":13.52},{"date":"2019-03-07","close":13.46},{"date":"2019-03-08","close":13.64},{"date":"2019-03-11","close":13.79},{"date":"2019-03-12","close":13.79},{"date":"2019-03-13","close":13.6},{"date":"2019-03-14","close":13.58},{"date":"2019-03-15","close":13.51},{"date":"2019-03-18","close":13.67},{"date":"2019-03-19","close":13.29},{"date":"2019-03-20","close":13.02},{"date":"2019-03-21","close":13.19},{"date":"2019-03-22","close":12.55},{"date":"2019-03-25","close":12.77},{"date":"2019-03-26","close":12.75},{"date":"2019-03-27","close":13.08},{"date":"2019-03-28","close":13.18},{"date":"2019-03-29","close":13.34},{"date":"2019-04-01","close":13.72},{"date":"2019-04-02","close":13.48},{"date":"2019-04-03","close":13.63},{"date":"2019-04-04","close":14.2},{"date":"2019-04-05","close":14.2},{"date":"2019-04-08","close":14.42},{"date":"2019-04-09","close":14.04},{"date":"2019-04-10","close":14.15},{"date":"2019-04-11","close":14.34},{"date":"2019-04-12","close":14.4},{"date":"2019-04-15","close":14.27},{"date":"2019-04-16","close":14.05},{"date":"2019-04-17","close":14.0},{"date":"2019-04-18","close":14.09},{"date":"2019-04-22","close":13.54},{"date":"2019-04-23","close":13.95},{"date":"2019-04-24","close":14.0},{"date":"2019-04-25","close":13.74},{"date":"2019-04-26","close":13.94},{"date":"2019-04-29","close":14.16},{"date":"2019-04-30","close":13.78},{"date":"2019-05-01","close":14.35},{"date":"2019-05-02","close":14.71},{"date":"2019-05-03","close":16.79},{"date":"2019-05-06","close":16.82},{"date":"2019-05-07","close":16.7},{"date":"2019-05-08","close":16.6},{"date":"2019-05-09","close":16.7},{"date":"2019-05-10","close":16.48},{"date":"2019-05-13","close":15.81},{"date":"2019-05-14","close":16.08},{"date":"2019-05-15","close":16.15},{"date":"2019-05-16","close":15.97},{"date":"2019-05-17","close":15.82},{"date":"2019-05-20","close":15.4},{"date":"2019-05-21","close":15.94},{"date":"2019-05-22","close":15.58},{"date":"2019-05-23","close":14.98},{"date":"2019-05-24","close":15.06},{"date":"2019-05-28","close":14.73},{"date":"2019-05-29","close":14.57},{"date":"2019-05-30","close":14.42},{"date":"2019-05-31","close":14.08},{"date":"2019-06-03","close":14.13},{"date":"2019-06-04","close":14.92},{"date":"2019-06-05","close":14.79},{"date":"2019-06-06","close":14.69},{"date":"2019-06-07","close":14.6},{"date":"2019-06-10","close":14.88},{"date":"2019-06-11","close":14.75},{"date":"2019-06-12","close":14.91},{"date":"2019-06-13","close":15.35},{"date":"2019-06-14","close":15.43},{"date":"2019-06-17","close":15.23},{"date":"2019-06-18","close":15.31},{"date":"2019-06-19","close":15.31},{"date":"2019-06-20","close":15.71},{"date":"2019-06-21","close":15.25},{"date":"2019-06-24","close":15.37},{"date":"2019-06-25","close":15.42},{"date":"2019-06-26","close":15.37},{"date":"2019-06-27","close":16.25},{"date":"2019-06-28","close":16.86},{"date":"2019-07-01","close":16.96},{"date":"2019-07-02","close":16.98},{"date":"2019-07-03","close":16.96},{"date":"2019-07-05","close":16.97},{"date":"2019-07-08","close":17.01},{"date":"2019-07-09","close":16.75},{"date":"2019-07-10","close":16.84},{"date":"2019-07-11","close":16.9},{"date":"2019-07-12","close":17.01},{"date":"2019-07-15","close":16.84},{"date":"2019-07-16","close":16.89},{"date":"2019-07-17","close":16.51},{"date":"2019-07-18","close":16.53},{"date":"2019-07-19","close":16.35},{"date":"2019-07-22","close":16.2},{"date":"2019-07-23","close":16.59},{"date":"2019-07-24","close":17.23},{"date":"2019-07-25","close":17.37},{"date":"2019-07-26","close":17.34},{"date":"2019-07-29","close":16.87},{"date":"2019-07-30","close":17.35},{"date":"2019-07-31","close":17.18},{"date":"2019-08-01","close":16.8},{"date":"2019-08-02","close":18.87},{"date":"2019-08-05","close":18.9},{"date":"2019-08-06","close":18.98},{"date":"2019-08-07","close":19.63},{"date":"2019-08-08","close":20.12},{"date":"2019-08-09","close":20.15},{"date":"2019-08-12","close":19.66},{"date":"2019-08-13","close":19.21},{"date":"2019-08-14","close":18.7},{"date":"2019-08-15","close":18.72},{"date":"2019-08-16","close":18.93},{"date":"2019-08-19","close":19.14},{"date":"2019-08-20","close":19.12},{"date":"2019-08-21","close":19.61},{"date":"2019-08-22","close":19.61},{"date":"2019-08-23","close":18.82},{"date":"2019-08-26","close":19.21},{"date":"2019-08-27","close":18.87},{"date":"2019-08-28","close":19.15},{"date":"2019-08-29","close":19.45},{"date":"2019-08-30","close":19.45},{"date":"2019-09-03","close":18.93},{"date":"2019-09-04","close":19.06},{"date":"2019-09-05","close":19.21},{"date":"2019-09-06","close":19.07},{"date":"2019-09-09","close":19.43},{"date":"2019-09-10","close":19.76},{"date":"2019-09-11","close":19.95},{"date":"2019-09-12","close":19.99},{"date":"2019-09-13","close":20.19},{"date":"2019-09-16","close":20.23},{"date":"2019-09-17","close":20.34},{"date":"2019-09-18","close":20.49},{"date":"2019-09-19","close":20.56},{"date":"2019-09-20","close":20.26},{"date":"2019-09-23","close":20.41},{"date":"2019-09-24","close":20.24},{"date":"2019-09-25","close":20.68},{"date":"2019-09-26","close":20.55},{"date":"2019-09-27","close":20.39},{"date":"2019-09-30","close":20.58},{"date":"2019-10-01","close":20.43},{"date":"2019-10-02","close":20.27},{"date":"2019-10-03","close":20.11},{"date":"2019-10-04","close":20.5},{"date":"2019-10-07","close":20.3},{"date":"2019-10-08","close":20.4},{"date":"2019-10-09","close":20.8},{"date":"2019-10-10","close":20.73},{"date":"2019-10-11","close":20.67},{"date":"2019-10-14","close":20.58},{"date":"2019-10-15","close":21.54},{"date":"2019-10-16","close":22.44},{"date":"2019-10-17","close":22.73},{"date":"2019-10-18","close":22.89},{"date":"2019-10-21","close":23.33},{"date":"2019-10-22","close":23.05},{"date":"2019-10-23","close":22.78},{"date":"2019-10-24","close":22.7},{"date":"2019-10-25","close":22.92},{"date":"2019-10-28","close":22.84},{"date":"2019-10-29","close":22.87},{"date":"2019-10-30","close":22.36},{"date":"2019-10-31","close":22.61},{"date":"2019-11-01","close":24.3},{"date":"2019-11-04","close":24.44},{"date":"2019-11-05","close":23.8},{"date":"2019-11-06","close":24.13},{"date":"2019-11-07","close":23.56},{"date":"2019-11-08","close":24.19},{"date":"2019-11-11","close":24.36},{"date":"2019-11-12","close":24.75},{"date":"2019-11-13","close":24.76},{"date":"2019-11-14","close":25.24},{"date":"2019-11-15","close":25.05},{"date":"2019-11-18","close":25.34},{"date":"2019-11-19","close":25.38},{"date":"2019-11-20","close":25.36},{"date":"2019-11-21","close":24.86},{"date":"2019-11-22","close":25.02},{"date":"2019-11-25","close":25.52},{"date":"2019-11-26","close":25.72},{"date":"2019-11-27","close":25.9},{"date":"2019-11-29","close":25.41},{"date":"2019-12-02","close":25.14},{"date":"2019-12-03","close":25.18},{"date":"2019-12-04","close":25.22},{"date":"2019-12-05","close":25.69},{"date":"2019-12-06","close":25.3},{"date":"2019-12-09","close":25.69},{"date":"2019-12-10","close":25.67},{"date":"2019-12-11","close":25.92},{"date":"2019-12-12","close":25.3},{"date":"2019-12-13","close":25.36},{"date":"2019-12-16","close":25.33},{"date":"2019-12-17","close":25.54},{"date":"2019-12-18","close":25.24},{"date":"2019-12-19","close":24.84},{"date":"2019-12-20","close":24.91},{"date":"2019-12-23","close":24.94},{"date":"2019-12-24","close":25.43},{"date":"2019-12-26","close":25.39},{"date":"2019-12-27","close":25.45},{"date":"2019-12-30","close":25.43},{"date":"2019-12-31","close":25.41},{"date":"2020-01-02","close":25.41},{"date":"2020-01-03","close":25.22},{"date":"2020-01-06","close":25.74},{"date":"2020-01-07","close":25.93},{"date":"2020-01-08","close":26.19},{"date":"2020-01-09","close":26.29},{"date":"2020-01-10","close":26.37},{"date":"2020-01-13","close":26.79},{"date":"2020-01-14","close":26.43},{"date":"2020-01-15","close":27.11},{"date":"2020-01-16","close":27.03},{"date":"2020-01-17","close":26.82},{"date":"2020-01-21","close":27.13},{"date":"2020-01-22","close":26.87},{"date":"2020-01-23","close":26.92},{"date":"2020-01-24","close":26.35},{"date":"2020-01-27","close":26.48},{"date":"2020-01-28","close":26.99},{"date":"2020-01-29","close":26.36},{"date":"2020-01-30","close":26.08},{"date":"2020-01-31","close":24.8},{"date":"2020-02-03","close":24.65},{"date":"2020-02-04","close":25.06},{"date":"2020-02-05","close":26.1},{"date":"2020-02-06","close":25.11},{"date":"2020-02-07","close":24.53},{"date":"2020-02-10","close":25.11},{"date":"2020-02-11","close":25.61},{"date":"2020-02-12","close":26.68},{"date":"2020-02-13","close":27.7},{"date":"2020-02-14","close":27.19},{"date":"2020-02-18","close":27.27},{"date":"2020-02-19","close":27.96},{"date":"2020-02-20","close":28.18},{"date":"2020-02-21","close":26.69},{"date":"2020-02-24","close":26.7},{"date":"2020-02-25","close":24.72},{"date":"2020-02-26","close":23.27},{"date":"2020-02-27","close":22.99},{"date":"2020-02-28","close":22.71},{"date":"2020-03-02","close":24.17},{"date":"2020-03-03","close":23.72},{"date":"2020-03-04","close":25.64},{"date":"2020-03-05","close":24.47},{"date":"2020-03-06","close":22.08},{"date":"2020-03-09","close":18.97},{"date":"2020-03-10","close":20.67},{"date":"2020-03-11","close":19.11},{"date":"2020-03-12","close":14.76},{"date":"2020-03-13","close":15.9},{"date":"2020-03-16","close":12.2},{"date":"2020-03-17","close":11.29},{"date":"2020-03-18","close":10.65},{"date":"2020-03-19","close":12.01},{"date":"2020-03-20","close":11.4},{"date":"2020-03-23","close":11.12},{"date":"2020-03-24","close":13.72},{"date":"2020-03-25","close":14.63},{"date":"2020-03-26","close":14.18},{"date":"2020-03-27","close":13.33},{"date":"2020-03-30","close":12.86},{"date":"2020-03-31","close":12.23},{"date":"2020-04-01","close":11.48},{"date":"2020-04-02","close":11.54},{"date":"2020-04-03","close":10.91},{"date":"2020-04-06","close":12.81},{"date":"2020-04-07","close":13.59},{"date":"2020-04-08","close":13.58},{"date":"2020-04-09","close":15.04},{"date":"2020-04-13","close":13.83},{"date":"2020-04-14","close":14.14},{"date":"2020-04-15","close":13.25},{"date":"2020-04-16","close":12.95},{"date":"2020-04-17","close":14.62},{"date":"2020-04-20","close":13.94},{"date":"2020-04-21","close":13.48},{"date":"2020-04-22","close":13.46},{"date":"2020-04-23","close":13.96},{"date":"2020-04-24","close":14.73},{"date":"2020-04-27","close":15.8},{"date":"2020-04-28","close":17.3},{"date":"2020-04-29","close":19.54},{"date":"2020-04-30","close":18.35},{"date":"2020-05-01","close":17.24},{"date":"2020-05-04","close":16.84},{"date":"2020-05-05","close":16.9},{"date":"2020-05-06","close":16.21},{"date":"2020-05-07","close":17.15},{"date":"2020-05-08","close":17.89},{"date":"2020-05-11","close":17.62},{"date":"2020-05-12","close":16.54},{"date":"2020-05-13","close":15.31},{"date":"2020-05-14","close":15.7},{"date":"2020-05-15","close":16.09},{"date":"2020-05-18","close":18.88},{"date":"2020-05-19","close":17.71},{"date":"2020-05-20","close":18.51},{"date":"2020-05-21","close":18.44},{"date":"2020-05-22","close":19.18},{"date":"2020-05-26","close":20.56},{"date":"2020-05-27","close":22.29},{"date":"2020-05-28","close":20.66},{"date":"2020-05-29","close":20.81},{"date":"2020-06-01","close":21.5},{"date":"2020-06-02","close":22.49},{"date":"2020-06-03","close":22.25},{"date":"2020-06-04","close":22.44},{"date":"2020-06-05","close":23.54},{"date":"2020-06-08","close":23.4},{"date":"2020-06-09","close":22.71},{"date":"2020-06-10","close":22.69},{"date":"2020-06-11","close":20.67},{"date":"2020-06-12","close":20.99},{"date":"2020-06-15","close":22.74},{"date":"2020-06-16","close":23.05},{"date":"2020-06-17","close":22.26},{"date":"2020-06-18","close":22.11},{"date":"2020-06-19","close":21.58},{"date":"2020-06-22","close":21.7},{"date":"2020-06-23","close":21.7},{"date":"2020-06-24","close":20.66},{"date":"2020-06-25","close":20.31},{"date":"2020-06-26","close":19.35},{"date":"2020-06-29","close":20.46},{"date":"2020-06-30","close":20.7},{"date":"2020-07-01","close":19.73},{"date":"2020-07-02","close":20.07},{"date":"2020-07-06","close":20.43},{"date":"2020-07-07","close":19.84},{"date":"2020-07-08","close":20.86},{"date":"2020-07-09","close":19.59},{"date":"2020-07-10","close":19.91},{"date":"2020-07-13","close":19.34},{"date":"2020-07-14","close":20.72},{"date":"2020-07-15","close":22.02},{"date":"2020-07-16","close":22.35},{"date":"2020-07-17","close":22.05},{"date":"2020-07-20","close":21.9},{"date":"2020-07-21","close":22.27},{"date":"2020-07-22","close":23.29},{"date":"2020-07-23","close":23.26},{"date":"2020-07-24","close":23.1},{"date":"2020-07-27","close":23.81},{"date":"2020-07-28","close":22.56},{"date":"2020-07-29","close":23.7},{"date":"2020-07-30","close":23.43},{"date":"2020-07-31","close":23.69},{"date":"2020-08-03","close":27.27},{"date":"2020-08-04","close":26.22},{"date":"2020-08-05","close":26.53},{"date":"2020-08-06","close":26.49},{"date":"2020-08-07","close":26.92},{"date":"2020-08-10","close":27.78},{"date":"2020-08-11","close":27.06},{"date":"2020-08-12","close":30.36},{"date":"2020-08-13","close":31.38},{"date":"2020-08-14","close":30.27},{"date":"2020-08-17","close":30.02},{"date":"2020-08-18","close":29.49},{"date":"2020-08-19","close":28.81},{"date":"2020-08-20","close":28.17},{"date":"2020-08-21","close":28.62},{"date":"2020-08-24","close":28.13},{"date":"2020-08-25","close":28.03},{"date":"2020-08-26","close":27.91},{"date":"2020-08-27","close":30.24},{"date":"2020-08-28","close":31.67},{"date":"2020-08-31","close":30.62},{"date":"2020-09-01","close":30.98},{"date":"2020-09-02","close":31.52},{"date":"2020-09-03","close":30.16},{"date":"2020-09-04","close":30.02},{"date":"2020-09-08","close":30.02},{"date":"2020-09-09","close":30.92},{"date":"2020-09-10","close":31.22},{"date":"2020-09-11","close":31.9},{"date":"2020-09-14","close":32.85},{"date":"2020-09-15","close":32.58},{"date":"2020-09-16","close":33.17},{"date":"2020-09-17","close":32.28},{"date":"2020-09-18","close":31.71},{"date":"2020-09-21","close":30.05},{"date":"2020-09-22","close":30.83},{"date":"2020-09-23","close":29.6},{"date":"2020-09-24","close":30.03},{"date":"2020-09-25","close":30.59},{"date":"2020-09-28","close":32.3},{"date":"2020-09-29","close":32.0},{"date":"2020-09-30","close":32.62},{"date":"2020-10-01","close":33.16},{"date":"2020-10-02","close":33.69},{"date":"2020-10-05","close":33.39},{"date":"2020-10-06","close":33.42},{"date":"2020-10-07","close":33.84},{"date":"2020-10-08","close":33.87},{"date":"2020-10-09","close":34.0},{"date":"2020-10-12","close":34.54},{"date":"2020-10-13","close":34.18},{"date":"2020-10-14","close":33.91},{"date":"2020-10-15","close":34.18},{"date":"2020-10-16","close":33.5},{"date":"2020-10-19","close":32.68},{"date":"2020-10-20","close":33.67},{"date":"2020-10-21","close":32.55},{"date":"2020-10-22","close":32.25},{"date":"2020-10-23","close":32.66},{"date":"2020-10-26","close":31.69},{"date":"2020-10-27","close":31.35},{"date":"2020-10-28","close":30.51},{"date":"2020-10-29","close":30.01},{"date":"2020-10-30","close":30.3},{"date":"2020-11-02","close":32.67},{"date":"2020-11-03","close":32.68},{"date":"2020-11-04","close":34.1},{"date":"2020-11-05","close":34.65},{"date":"2020-11-06","close":34.09},{"date":"2020-11-09","close":32.21},{"date":"2020-11-10","close":33.8},{"date":"2020-11-11","close":34.38},{"date":"2020-11-12","close":33.83},{"date":"2020-11-13","close":34.84},{"date":"2020-11-16","close":35.86},{"date":"2020-11-17","close":35.81},{"date":"2020-11-18","close":36.05},{"date":"2020-11-19","close":36.74},{"date":"2020-11-20","close":35.76},{"date":"2020-11-23","close":36.78},{"date":"2020-11-24","close":37.09},{"date":"2020-11-25","close":37.33},{"date":"2020-11-27","close":37.93},{"date":"2020-11-30","close":37.41},{"date":"2020-12-01","close":35.93},{"date":"2020-12-02","close":35.23},{"date":"2020-12-03","close":35.93},{"date":"2020-12-04","close":35.3},{"date":"2020-12-07","close":37.0},{"date":"2020-12-08","close":35.3},{"date":"2020-12-09","close":35.48},{"date":"2020-12-10","close":36.03},{"date":"2020-12-11","close":35.77},{"date":"2020-12-14","close":35.44},{"date":"2020-12-15","close":36.4},{"date":"2020-12-16","close":35.78},{"date":"2020-12-17","close":38.17},{"date":"2020-12-18","close":39.44},{"date":"2020-12-21","close":40.73},{"date":"2020-12-22","close":41.05},{"date":"2020-12-23","close":41.56},{"date":"2020-12-24","close":42.27},{"date":"2020-12-28","close":41.92},{"date":"2020-12-29","close":41.91},{"date":"2020-12-30","close":42.28},{"date":"2020-12-31","close":40.81},{"date":"2021-01-04","close":39.83},{"date":"2021-01-05","close":39.7},{"date":"2021-01-06","close":40.94},{"date":"2021-01-07","close":42.39},{"date":"2021-01-08","close":40.17},{"date":"2021-01-11","close":39.63},{"date":"2021-01-12","close":39.5},{"date":"2021-01-13","close":38.6},{"date":"2021-01-14","close":40.25},{"date":"2021-01-15","close":40.87},{"date":"2021-01-19","close":40.4},{"date":"2021-01-20","close":41.47},{"date":"2021-01-21","close":42.6},{"date":"2021-01-22","close":42.88},{"date":"2021-01-25","close":41.93},{"date":"2021-01-26","close":40.36},{"date":"2021-01-27","close":37.94},{"date":"2021-01-28","close":38.89},{"date":"2021-01-29","close":38.25},{"date":"2021-02-01","close":39.42},{"date":"2021-02-02","close":39.96},{"date":"2021-02-03","close":40.37},{"date":"2021-02-04","close":41.55},{"date":"2021-02-05","close":42.59},{"date":"2021-02-08","close":43.41},{"date":"2021-02-09","close":43.49},{"date":"2021-02-10","close":42.69},{"date":"2021-02-11","close":43.42},{"date":"2021-02-12","close":43.42},{"date":"2021-02-16","close":41.71},{"date":"2021-02-17","close":41.22},{"date":"2021-02-18","close":40.05},{"date":"2021-02-19","close":40.91},{"date":"2021-02-22","close":41.38},{"date":"2021-02-23","close":41.73},{"date":"2021-02-24","close":42.4},{"date":"2021-02-25","close":40.61},{"date":"2021-02-26","close":43.27},{"date":"2021-03-01","close":44.84},{"date":"2021-03-02","close":43.71},{"date":"2021-03-03","close":43.25},{"date":"2021-03-04","close":42.32},{"date":"2021-03-05","close":43.52},{"date":"2021-03-08","close":44.33},{"date":"2021-03-09","close":44.82},{"date":"2021-03-10","close":47.08},{"date":"2021-03-11","close":47.05},{"date":"2021-03-12","close":46.74},{"date":"2021-03-15","close":47.03},{"date":"2021-03-16","close":45.8},{"date":"2021-03-17","close":47.5},{"date":"2021-03-18","close":45.68},{"date":"2021-03-19","close":45.9},{"date":"2021-03-22","close":44.87},{"date":"2021-03-23","close":42.28},{"date":"2021-03-24","close":42.37},{"date":"2021-03-25","close":44.05},{"date":"2021-03-26","close":46.62},{"date":"2021-03-29","close":44.76},{"date":"2021-03-30","close":45.91},{"date":"2021-03-31","close":46.37},{"date":"2021-04-01","close":47.37},{"date":"2021-04-05","close":47.59},{"date":"2021-04-06","close":48.05},{"date":"2021-04-07","close":46.95},{"date":"2021-04-08","close":47.34},{"date":"2021-04-09","close":48.6},{"date":"2021-04-12","close":49.3},{"date":"2021-04-13","close":48.32},{"date":"2021-04-14","close":47.82},{"date":"2021-04-15","close":48.5},{"date":"2021-04-16","close":49.81},{"date":"2021-04-19","close":49.81},{"date":"2021-04-20","close":47.71},{"date":"2021-04-21","close":48.17},{"date":"2021-04-22","close":47.76},{"date":"2021-04-23","close":48.77},{"date":"2021-04-26","close":49.6},{"date":"2021-04-27","close":49.96},{"date":"2021-04-28","close":49.05},{"date":"2021-04-29","close":49.97},{"date":"2021-04-30","close":48.67},{"date":"2021-05-03","close":49.3},{"date":"2021-05-04","close":48.81},{"date":"2021-05-05","close":49.06},{"date":"2021-05-06","close":52.0},{"date":"2021-05-07","close":52.36},{"date":"2021-05-10","close":52.3},{"date":"2021-05-11","close":50.4},{"date":"2021-05-12","close":46.64},{"date":"2021-05-13","close":47.96},{"date":"2021-05-14","close":47.93},{"date":"2021-05-17","close":47.95},{"date":"2021-05-18","close":45.85},{"date":"2021-05-19","close":44.62},{"date":"2021-05-20","close":44.78},{"date":"2021-05-21","close":43.96},{"date":"2021-05-24","close":44.48},{"date":"2021-05-25","close":44.86},{"date":"2021-05-26","close":45.17},{"date":"2021-05-27","close":45.15},{"date":"2021-05-28","close":44.54},{"date":"2021-06-01","close":44.47},{"date":"2021-06-02","close":42.88},{"date":"2021-06-03","close":42.25},{"date":"2021-06-04","close":42.7},{"date":"2021-06-07","close":41.93},{"date":"2021-06-08","close":42.26},{"date":"2021-06-09","close":43.76},{"date":"2021-06-10","close":42.68},{"date":"2021-06-11","close":43.86},{"date":"2021-06-14","close":42.61},{"date":"2021-06-15","close":43.36},{"date":"2021-06-16","close":43.33},{"date":"2021-06-17","close":43.03},{"date":"2021-06-18","close":42.22},{"date":"2021-06-21","close":43.88},{"date":"2021-06-22","close":44.43},{"date":"2021-06-23","close":44.15},{"date":"2021-06-24","close":44.84},{"date":"2021-06-25","close":45.21},{"date":"2021-06-28","close":45.24},{"date":"2021-06-29","close":42.57},{"date":"2021-06-30","close":42.66},{"date":"2021-07-01","close":43.68},{"date":"2021-07-02","close":43.26},{"date":"2021-07-06","close":42.17},{"date":"2021-07-07","close":43.01},{"date":"2021-07-08","close":41.75},{"date":"2021-07-09","close":42.77},{"date":"2021-07-12","close":43.75},{"date":"2021-07-13","close":42.33},{"date":"2021-07-14","close":41.95},{"date":"2021-07-15","close":41.84},{"date":"2021-07-16","close":40.98},{"date":"2021-07-19","close":40.47},{"date":"2021-07-20","close":41.99},{"date":"2021-07-21","close":44.94},{"date":"2021-07-22","close":44.55},{"date":"2021-07-23","close":45.36},{"date":"2021-07-26","close":44.01},{"date":"2021-07-27","close":44.2},{"date":"2021-07-28","close":44.12},{"date":"2021-07-29","close":44.94},{"date":"2021-07-30","close":44.5},{"date":"2021-08-02","close":44.45},{"date":"2021-08-03","close":45.86},{"date":"2021-08-04","close":45.95},{"date":"2021-08-05","close":47.33},{"date":"2021-08-06","close":47.29},{"date":"2021-08-09","close":47.5},{"date":"2021-08-10","close":48.79},{"date":"2021-08-11","close":50.24},{"date":"2021-08-12","close":51.9},{"date":"2021-08-13","close":51.76},{"date":"2021-08-16","close":51.58},{"date":"2021-08-17","close":49.7},{"date":"2021-08-18","close":49.22},{"date":"2021-08-19","close":48.43},{"date":"2021-08-20","close":49.11},{"date":"2021-08-23","close":50.17},{"date":"2021-08-24","close":51.14},{"date":"2021-08-25","close":52.39},{"date":"2021-08-26","close":51.75},{"date":"2021-08-27","close":53.25},{"date":"2021-08-30","close":53.42},{"date":"2021-08-31","close":53.29},{"date":"2021-09-01","close":53.59},{"date":"2021-09-02","close":54.61},{"date":"2021-09-03","close":54.49},{"date":"2021-09-07","close":54.33},{"date":"2021-09-08","close":54.13},{"date":"2021-09-09","close":54.37},{"date":"2021-09-10","close":53.47},{"date":"2021-09-13","close":53.54},{"date":"2021-09-14","close":52.31},{"date":"2021-09-15","close":53.12},{"date":"2021-09-16","close":52.8},{"date":"2021-09-17","close":52.82},{"date":"2021-09-20","close":52.02},{"date":"2021-09-21","close":52.4},{"date":"2021-09-22","close":53.96},{"date":"2021-09-23","close":54.26},{"date":"2021-09-24","close":54.16},{"date":"2021-09-27","close":54.9},{"date":"2021-09-28","close":53.94},{"date":"2021-09-29","close":53.92},{"date":"2021-09-30","close":51.74},{"date":"2021-10-01","close":52.96},{"date":"2021-10-04","close":52.58},{"date":"2021-10-05","close":52.73},{"date":"2021-10-06","close":53.14},{"date":"2021-10-07","close":54.75},{"date":"2021-10-08","close":55.09},{"date":"2021-10-11","close":55.2},{"date":"2021-10-12","close":55.45},{"date":"2021-10-13","close":56.42},{"date":"2021-10-14","close":56.81},{"date":"2021-10-15","close":57.07},{"date":"2021-10-18","close":57.82},{"date":"2021-10-19","close":57.52},{"date":"2021-10-20","close":58.29},{"date":"2021-10-21","close":58.55},{"date":"2021-10-22","close":58.89},{"date":"2021-10-25","close":60.14},{"date":"2021-10-26","close":58.76},{"date":"2021-10-27","close":57.04},{"date":"2021-10-28","close":58.24},{"date":"2021-10-29","close":58.27},{"date":"2021-11-01","close":58.54},{"date":"2021-11-02","close":58.2},{"date":"2021-11-03","close":60.26},{"date":"2021-11-04","close":65.4},{"date":"2021-11-05","close":67.24},{"date":"2021-11-08","close":66.84},{"date":"2021-11-09","close":67.68},{"date":"2021-11-10","close":66.92},{"date":"2021-11-11","close":67.46},{"date":"2021-11-12","close":68.0},{"date":"2021-11-15","close":67.0},{"date":"2021-11-16","close":69.0},{"date":"2021-11-17","close":69.25},{"date":"2021-11-18","close":71.19},{"date":"2021-11-19","close":70.24},{"date":"2021-11-22","close":71.8},{"date":"2021-11-23","close":73.35},{"date":"2021-11-24","close":73.71},{"date":"2021-11-26","close":71.43},{"date":"2021-11-29","close":71.85},{"date":"2021-11-30","close":69.44},{"date":"2021-12-01","close":70.22},{"date":"2021-12-02","close":73.32},{"date":"2021-12-03","close":71.11},{"date":"2021-12-06","close":73.38},{"date":"2021-12-07","close":76.0},{"date":"2021-12-08","close":76.48},{"date":"2021-12-09","close":77.75},{"date":"2021-12-10","close":79.57},{"date":"2021-12-13","close":77.44},{"date":"2021-12-14","close":76.64},{"date":"2021-12-15","close":78.26},{"date":"2021-12-16","close":77.25},{"date":"2021-12-17","close":76.83},{"date":"2021-12-20","close":75.13},{"date":"2021-12-21","close":78.69},{"date":"2021-12-22","close":81.06},{"date":"2021-12-23","close":82.15},{"date":"2021-12-27","close":84.31},{"date":"2021-12-28","close":84.46},{"date":"2021-12-29","close":85.05},{"date":"2021-12-30","close":84.05},{"date":"2021-12-31","close":85.71},{"date":"2022-01-03","close":83.49},{"date":"2022-01-04","close":85.42},{"date":"2022-01-05","close":82.4},{"date":"2022-01-06","close":82.46},{"date":"2022-01-07","close":78.63},{"date":"2022-01-10","close":79.01},{"date":"2022-01-11","close":80.49},{"date":"2022-01-12","close":81.18},{"date":"2022-01-13","close":80.58},{"date":"2022-01-14","close":78.68},{"date":"2022-01-18","close":75.95},{"date":"2022-01-19","close":72.63},{"date":"2022-01-20","close":69.74},{"date":"2022-01-21","close":67.0},{"date":"2022-01-24","close":69.8},{"date":"2022-01-25","close":67.75},{"date":"2022-01-26","close":65.8},{"date":"2022-01-27","close":64.19},{"date":"2022-01-28","close":66.36},{"date":"2022-01-31","close":67.99},{"date":"2022-02-01","close":70.1},{"date":"2022-02-02","close":71.55},{"date":"2022-02-03","close":69.49},{"date":"2022-02-04","close":66.81},{"date":"2022-02-07","close":67.52},{"date":"2022-02-08","close":70.07},{"date":"2022-02-09","close":71.48},{"date":"2022-02-10","close":69.03},{"date":"2022-02-11","close":68.38},{"date":"2022-02-14","close":68.78},{"date":"2022-02-15","close":71.34},{"date":"2022-02-16","close":71.17},{"date":"2022-02-17","close":69.05},{"date":"2022-02-18","close":71.72},{"date":"2022-02-22","close":69.36},{"date":"2022-02-23","close":66.62},{"date":"2022-02-24","close":69.54},{"date":"2022-02-25","close":72.72},{"date":"2022-02-28","close":74.42},{"date":"2022-03-01","close":73.05},{"date":"2022-03-02","close":77.27},{"date":"2022-03-03","close":74.87},{"date":"2022-03-04","close":74.11},{"date":"2022-03-07","close":67.92},{"date":"2022-03-08","close":70.57},{"date":"2022-03-09","close":73.85},{"date":"2022-03-10","close":74.66},{"date":"2022-03-11","close":74.33},{"date":"2022-03-14","close":70.01},{"date":"2022-03-15","close":73.36},{"date":"2022-03-16","close":75.27},{"date":"2022-03-17","close":76.9},{"date":"2022-03-18","close":78.29},{"date":"2022-03-21","close":76.36},{"date":"2022-03-22","close":76.3},{"date":"2022-03-23","close":73.49},{"date":"2022-03-24","close":69.53},{"date":"2022-03-25","close":67.96},{"date":"2022-03-28","close":69.33},{"date":"2022-03-29","close":71.85},{"date":"2022-03-30","close":67.95},{"date":"2022-03-31","close":64.54},{"date":"2022-04-01","close":64.2},{"date":"2022-04-04","close":64.92},{"date":"2022-04-05","close":62.64},{"date":"2022-04-06","close":59.94},{"date":"2022-04-07","close":59.87},{"date":"2022-04-08","close":59.86},{"date":"2022-04-11","close":60.76},{"date":"2022-04-12","close":60.33},{"date":"2022-04-13","close":62.11},{"date":"2022-04-14","close":61.16},{"date":"2022-04-18","close":60.8},{"date":"2022-04-19","close":63.63},{"date":"2022-04-20","close":64.99},{"date":"2022-04-21","close":62.39},{"date":"2022-04-22","close":61.41},{"date":"2022-04-25","close":65.85},{"date":"2022-04-26","close":61.36},{"date":"2022-04-27","close":60.42},{"date":"2022-04-28","close":63.97},{"date":"2022-04-29","close":61.57},{"date":"2022-05-02","close":63.28},{"date":"2022-05-03","close":64.83},{"date":"2022-05-04","close":68.61},{"date":"2022-05-05","close":65.91},{"date":"2022-05-06","close":65.09},{"date":"2022-05-09","close":64.75},{"date":"2022-05-10","close":65.13},{"date":"2022-05-11","close":62.99},{"date":"2022-05-12","close":64.0},{"date":"2022-05-13","close":66.89},{"date":"2022-05-16","close":66.72},{"date":"2022-05-17","close":68.36},{"date":"2022-05-18","close":62.99},{"date":"2022-05-19","close":62.71},{"date":"2022-05-20","close":60.82},{"date":"2022-05-23","close":62.5},{"date":"2022-05-24","close":59.04},{"date":"2022-05-25","close":62.24},{"date":"2022-05-26","close":66.27},{"date":"2022-05-27","close":66.76},{"date":"2022-05-31","close":65.09},{"date":"2022-06-01","close":63.81},{"date":"2022-06-02","close":65.87},{"date":"2022-06-03","close":65.8},{"date":"2022-06-06","close":66.57},{"date":"2022-06-07","close":67.66},{"date":"2022-06-08","close":65.52},{"date":"2022-06-09","close":65.17},{"date":"2022-06-10","close":60.17},{"date":"2022-06-13","close":55.47},{"date":"2022-06-14","close":55.1},{"date":"2022-06-15","close":55.46},{"date":"2022-06-16","close":50.48},{"date":"2022-06-17","close":50.48},{"date":"2022-06-21","close":50.9},{"date":"2022-06-22","close":50.02},{"date":"2022-06-23","close":51.12},{"date":"2022-06-24","close":52.8},{"date":"2022-06-27","close":53.44},{"date":"2022-06-28","close":52.65},{"date":"2022-06-29","close":52.67},{"date":"2022-06-30","close":53.7},{"date":"2022-07-01","close":57.46},{"date":"2022-07-05","close":58.69},{"date":"2022-07-06","close":58.86},{"date":"2022-07-07","close":60.52},{"date":"2022-07-08","close":60.74},{"date":"2022-07-11","close":59.98},{"date":"2022-07-12","close":62.51},{"date":"2022-07-13","close":63.11},{"date":"2022-07-14","close":62.85},{"date":"2022-07-15","close":63.84},{"date":"2022-07-18","close":63.72},{"date":"2022-07-19","close":65.37},{"date":"2022-07-20","close":66.12},{"date":"2022-07-21","close":65.69},{"date":"2022-07-22","close":65.56},{"date":"2022-07-25","close":65.18},{"date":"2022-07-26","close":64.34},{"date":"2022-07-27","close":65.24},{"date":"2022-07-28","close":65.83},{"date":"2022-07-29","close":68.0},{"date":"2022-08-01","close":73.34},{"date":"2022-08-02","close":70.27},{"date":"2022-08-03","close":69.01},{"date":"2022-08-04","close":70.81},{"date":"2022-08-05","close":68.37},{"date":"2022-08-08","close":69.78},{"date":"2022-08-09","close":66.78},{"date":"2022-08-10","close":68.37},{"date":"2022-08-11","close":70.26},{"date":"2022-08-12","close":70.75},{"date":"2022-08-15","close":69.66},{"date":"2022-08-16","close":69.21},{"date":"2022-08-17","close":67.0},{"date":"2022-08-18","close":68.43},{"date":"2022-08-19","close":66.32},{"date":"2022-08-22","close":64.78},{"date":"2022-08-23","close":64.2},{"date":"2022-08-24","close":64.44},{"date":"2022-08-25","close":65.27},{"date":"2022-08-26","close":62.1},{"date":"2022-08-29","close":60.44},{"date":"2022-08-30","close":59.85},{"date":"2022-08-31","close":58.61},{"date":"2022-09-01","close":58.76},{"date":"2022-09-02","close":58.57},{"date":"2022-09-06","close":57.64},{"date":"2022-09-07","close":58.63},{"date":"2022-09-08","close":58.68},{"date":"2022-09-09","close":61.17},{"date":"2022-09-12","close":61.41},{"date":"2022-09-13","close":56.61},{"date":"2022-09-14","close":55.22},{"date":"2022-09-15","close":55.3},{"date":"2022-09-16","close":55.41},{"date":"2022-09-19","close":57.15},{"date":"2022-09-20","close":56.31},{"date":"2022-09-21","close":56.61},{"date":"2022-09-22","close":55.51},{"date":"2022-09-23","close":54.14},{"date":"2022-09-26","close":52.89},{"date":"2022-09-27","close":54.29},{"date":"2022-09-28","close":58.46},{"date":"2022-09-29","close":58.2},{"date":"2022-09-30","close":58.92},{"date":"2022-10-03","close":60.28},{"date":"2022-10-04","close":63.45},{"date":"2022-10-05","close":63.62},{"date":"2022-10-06","close":63.79},{"date":"2022-10-07","close":63.24},{"date":"2022-10-10","close":64.09},{"date":"2022-10-11","close":64.19},{"date":"2022-10-12","close":62.82},{"date":"2022-10-13","close":62.37},{"date":"2022-10-14","close":57.96},{"date":"2022-10-17","close":58.98},{"date":"2022-10-18","close":60.65},{"date":"2022-10-19","close":56.34},{"date":"2022-10-20","close":54.45},{"date":"2022-10-21","close":56.32},{"date":"2022-10-24","close":57.76},{"date":"2022-10-25","close":60.47},{"date":"2022-10-26","close":60.7},{"date":"2022-10-27","close":60.86},{"date":"2022-10-28","close":61.94},{"date":"2022-10-31","close":61.66},{"date":"2022-11-01","close":61.58},{"date":"2022-11-02","close":57.71},{"date":"2022-11-03","close":56.56},{"date":"2022-11-04","close":56.68},{"date":"2022-11-07","close":57.91},{"date":"2022-11-08","close":60.91},{"date":"2022-11-09","close":57.05},{"date":"2022-11-10","close":65.08},{"date":"2022-11-11","close":65.88},{"date":"2022-11-14","close":62.97},{"date":"2022-11-15","close":64.06},{"date":"2022-11-16","close":63.12},{"date":"2022-11-17","close":62.92},{"date":"2022-11-18","close":64.2},{"date":"2022-11-21","close":59.88},{"date":"2022-11-22","close":60.97},{"date":"2022-11-23","close":60.47},{"date":"2022-11-25","close":60.52},{"date":"2022-11-28","close":62.0},{"date":"2022-11-29","close":63.32},{"date":"2022-11-30","close":63.93},{"date":"2022-12-01","close":63.73},{"date":"2022-12-02","close":63.11},{"date":"2022-12-05","close":61.33},{"date":"2022-12-06","close":62.18},{"date":"2022-12-07","close":65.47},{"date":"2022-12-08","close":66.41},{"date":"2022-12-09","close":65.36},{"date":"2022-12-12","close":66.48},{"date":"2022-12-13","close":67.39},{"date":"2022-12-14","close":67.65},{"date":"2022-12-15","close":68.27},{"date":"2022-12-16","close":67.54},{"date":"2022-12-19","close":65.6},{"date":"2022-12-20","close":65.31},{"date":"2022-12-21","close":66.15},{"date":"2022-12-22","close":65.03},{"date":"2022-12-23","close":65.3},{"date":"2022-12-27","close":65.15},{"date":"2022-12-28","close":63.52},{"date":"2022-12-29","close":65.2},{"date":"2022-12-30","close":64.88},{"date":"2023-01-03","close":65.35},{"date":"2023-01-04","close":66.67},{"date":"2023-01-05","close":66.51},{"date":"2023-01-06","close":67.24},{"date":"2023-01-09","close":67.05},{"date":"2023-01-10","close":67.34},{"date":"2023-01-11","close":68.78},{"date":"2023-01-12","close":70.22},{"date":"2023-01-13","close":71.93},{"date":"2023-01-17","close":71.74},{"date":"2023-01-18","close":71.69},{"date":"2023-01-19","close":69.5},{"date":"2023-01-20","close":70.98},{"date":"2023-01-23","close":72.46},{"date":"2023-01-24","close":72.11},{"date":"2023-01-25","close":73.52},{"date":"2023-01-26","close":75.68},{"date":"2023-01-27","close":77.33},{"date":"2023-01-30","close":76.72},{"date":"2023-01-31","close":79.7},{"date":"2023-02-01","close":81.54},{"date":"2023-02-02","close":84.24},{"date":"2023-02-03","close":82.1},{"date":"2023-02-06","close":81.95},{"date":"2023-02-07","close":81.87},{"date":"2023-02-08","close":81.7},{"date":"2023-02-09","close":80.31},{"date":"2023-02-10","close":80.32},{"date":"2023-02-13","close":81.72},{"date":"2023-02-14","close":82.28},{"date":"2023-02-15","close":83.78},{"date":"2023-02-16","close":82.5},{"date":"2023-02-17","close":81.48},{"date":"2023-02-21","close":76.77},{"date":"2023-02-22","close":78.54},{"date":"2023-02-23","close":80.01},{"date":"2023-02-24","close":80.06},{"date":"2023-02-27","close":81.49},{"date":"2023-02-28","close":84.78},{"date":"2023-03-01","close":85.76},{"date":"2023-03-02","close":86.7},{"date":"2023-03-03","close":89.18},{"date":"2023-03-06","close":87.29},{"date":"2023-03-07","close":86.2},{"date":"2023-03-08","close":86.19},{"date":"2023-03-09","close":83.81},{"date":"2023-03-10","close":81.64},{"date":"2023-03-13","close":79.84},{"date":"2023-03-14","close":81.05},{"date":"2023-03-15","close":79.53},{"date":"2023-03-16","close":82.39},{"date":"2023-03-17","close":80.09},{"date":"2023-03-20","close":82.02},{"date":"2023-03-21","close":84.23},{"date":"2023-03-22","close":83.82},{"date":"2023-03-23","close":84.31},{"date":"2023-03-24","close":84.46},{"date":"2023-03-27","close":85.43},{"date":"2023-03-28","close":86.3},{"date":"2023-03-29","close":86.46},{"date":"2023-03-30","close":86.25},{"date":"2023-03-31","close":88.78},{"date":"2023-04-03","close":90.16},{"date":"2023-04-04","close":87.36},{"date":"2023-04-05","close":85.96},{"date":"2023-04-06","close":85.53},{"date":"2023-04-10","close":88.62},{"date":"2023-04-11","close":92.37},{"date":"2023-04-12","close":92.93},{"date":"2023-04-13","close":93.34},{"date":"2023-04-14","close":94.36},{"date":"2023-04-17","close":94.3},{"date":"2023-04-18","close":96.72},{"date":"2023-04-19","close":94.47},{"date":"2023-04-20","close":94.73},{"date":"2023-04-21","close":93.87},{"date":"2023-04-24","close":93.72},{"date":"2023-04-25","close":92.39},{"date":"2023-04-26","close":90.34},{"date":"2023-04-27","close":92.1},{"date":"2023-04-28","close":94.77},{"date":"2023-05-01","close":93.85},{"date":"2023-05-02","close":95.2},{"date":"2023-05-03","close":107.46},{"date":"2023-05-04","close":106.79},{"date":"2023-05-05","close":111.25},{"date":"2023-05-08","close":113.67},{"date":"2023-05-09","close":114.65},{"date":"2023-05-10","close":116.46},{"date":"2023-05-11","close":117.27},{"date":"2023-05-12","close":115.84},{"date":"2023-05-15","close":118.16},{"date":"2023-05-16","close":119.2},{"date":"2023-05-17","close":120.11},{"date":"2023-05-18","close":122.31},{"date":"2023-05-19","close":120.24},{"date":"2023-05-22","close":120.17},{"date":"2023-05-23","close":113.01},{"date":"2023-05-24","close":114.04},{"date":"2023-05-25","close":116.79},{"date":"2023-05-26","close":115.58},{"date":"2023-05-30","close":117.67},{"date":"2023-05-31","close":115.95},{"date":"2023-06-01","close":115.86},{"date":"2023-06-02","close":118.97},{"date":"2023-06-05","close":120.33},{"date":"2023-06-06","close":123.92},{"date":"2023-06-07","close":122.32},{"date":"2023-06-08","close":122.31},{"date":"2023-06-09","close":122.08},{"date":"2023-06-12","close":123.73},{"date":"2023-06-13","close":126.02},{"date":"2023-06-14","close":121.0},{"date":"2023-06-15","close":123.01},{"date":"2023-06-16","close":121.41},{"date":"2023-06-20","close":126.76},{"date":"2023-06-21","close":129.1},{"date":"2023-06-22","close":127.51},{"date":"2023-06-23","close":127.52},{"date":"2023-06-26","close":128.17},{"date":"2023-06-27","close":133.48},{"date":"2023-06-28","close":135.34},{"date":"2023-06-29","close":136.17},{"date":"2023-06-30","close":136.0},{"date":"2023-07-03","close":136.33},{"date":"2023-07-05","close":136.47},{"date":"2023-07-06","close":130.81},{"date":"2023-07-07","close":133.1},{"date":"2023-07-10","close":135.26},{"date":"2023-07-11","close":135.47},{"date":"2023-07-12","close":139.28},{"date":"2023-07-13","close":139.87},{"date":"2023-07-14","close":141.16},{"date":"2023-07-17","close":142.96},{"date":"2023-07-18","close":146.42},{"date":"2023-07-19","close":144.32},{"date":"2023-07-20","close":139.14},{"date":"2023-07-21","close":138.73},{"date":"2023-07-24","close":138.25},{"date":"2023-07-25","close":142.01},{"date":"2023-07-26","close":141.77},{"date":"2023-07-27","close":141.5},{"date":"2023-07-28","close":143.65},{"date":"2023-07-31","close":144.43},{"date":"2023-08-01","close":146.76},{"date":"2023-08-02","close":148.64},{"date":"2023-08-03","close":144.65},{"date":"2023-08-04","close":149.64},{"date":"2023-08-07","close":152.22},{"date":"2023-08-08","close":151.7},{"date":"2023-08-09","close":150.12},{"date":"2023-08-10","close":150.32},{"date":"2023-08-11","close":147.89},{"date":"2023-08-14","close":151.85},{"date":"2023-08-15","close":150.69},{"date":"2023-08-16","close":147.24},{"date":"2023-08-17","close":130.06},{"date":"2023-08-18","close":134.14},{"date":"2023-08-21","close":132.76},{"date":"2023-08-22","close":131.81},{"date":"2023-08-23","close":136.61},{"date":"2023-08-24","close":132.84},{"date":"2023-08-25","close":129.19},{"date":"2023-08-28","close":132.88},{"date":"2023-08-29","close":139.67},{"date":"2023-08-30","close":139.87},{"date":"2023-08-31","close":145.04},{"date":"2023-09-01","close":148.74},{"date":"2023-09-05","close":136.56},{"date":"2023-09-06","close":140.56},{"date":"2023-09-07","close":139.18},{"date":"2023-09-08","close":139.89},{"date":"2023-09-11","close":141.89},{"date":"2023-09-12","close":136.32},{"date":"2023-09-13","close":131.71},{"date":"2023-09-14","close":134.26},{"date":"2023-09-15","close":127.24},{"date":"2023-09-18","close":129.11},{"date":"2023-09-19","close":130.01},{"date":"2023-09-20","close":127.16},{"date":"2023-09-21","close":121.02},{"date":"2023-09-22","close":121.84},{"date":"2023-09-25","close":123.09},{"date":"2023-09-26","close":121.91},{"date":"2023-09-27","close":123.31},{"date":"2023-09-28","close":126.22},{"date":"2023-09-29","close":124.49},{"date":"2023-10-02","close":123.0},{"date":"2023-10-03","close":117.18},{"date":"2023-10-04","close":120.14},{"date":"2023-10-05","close":119.97},{"date":"2023-10-06","close":119.31},{"date":"2023-10-09","close":118.64},{"date":"2023-10-10","close":123.14},{"date":"2023-10-11","close":125.69},{"date":"2023-10-12","close":116.43},{"date":"2023-10-13","close":116.27},{"date":"2023-10-16","close":117.98},{"date":"2023-10-17","close":118.15},{"date":"2023-10-18","close":111.9},{"date":"2023-10-19","close":111.39},{"date":"2023-10-20","close":109.28},{"date":"2023-10-23","close":110.91},{"date":"2023-10-24","close":110.51},{"date":"2023-10-25","close":106.22},{"date":"2023-10-26","close":107.12},{"date":"2023-10-27","close":106.26},{"date":"2023-10-30","close":107.25},{"date":"2023-10-31","close":108.52},{"date":"2023-11-01","close":117.47},{"date":"2023-11-02","close":121.25},{"date":"2023-11-03","close":126.79},{"date":"2023-11-06","close":125.59},{"date":"2023-11-07","close":126.06},{"date":"2023-11-08","close":124.66},{"date":"2023-11-09","close":121.21},{"date":"2023-11-10","close":124.32},{"date":"2023-11-13","close":123.38},{"date":"2023-11-14","close":134.26},{"date":"2023-11-15","close":128.66},{"date":"2023-11-16","close":130.35},{"date":"2023-11-17","close":133.59},{"date":"2023-11-20","close":134.36},{"date":"2023-11-21","close":132.61},{"date":"2023-11-22","close":133.48},{"date":"2023-11-24","close":134.71},{"date":"2023-11-27","close":136.56},{"date":"2023-11-28","close":133.07},{"date":"2023-11-29","close":134.89},{"date":"2023-11-30","close":134.11},{"date":"2023-12-01","close":139.28},{"date":"2023-12-04","close":136.86},{"date":"2023-12-05","close":143.26},{"date":"2023-12-06","close":145.24},{"date":"2023-12-07","close":146.57},{"date":"2023-12-08","close":147.7},{"date":"2023-12-11","close":148.96},{"date":"2023-12-12","close":149.59},{"date":"2023-12-13","close":154.87},{"date":"2023-12-14","close":168.37},{"date":"2023-12-15","close":162.51},{"date":"2023-12-18","close":160.12},{"date":"2023-12-19","close":164.68},{"date":"2023-12-20","close":161.44},{"date":"2023-12-21","close":164.62},{"date":"2023-12-22","close":167.24},{"date":"2023-12-26","close":168.64},{"date":"2023-12-27","close":170.56},{"date":"2023-12-28","close":168.66},{"date":"2023-12-29","close":166.94},{"date":"2024-01-02","close":165.38},{"date":"2024-01-03","close":159.31},{"date":"2024-01-04","close":157.29},{"date":"2024-01-05","close":159.78},{"date":"2024-01-08","close":163.88},{"date":"2024-01-09","close":165.35},{"date":"2024-01-10","close":167.3},{"date":"2024-01-11","close":167.21},{"date":"2024-01-12","close":167.39},{"date":"2024-01-16","close":165.91},{"date":"2024-01-17","close":164.62},{"date":"2024-01-18","close":165.68},{"date":"2024-01-19","close":172.51},{"date":"2024-01-22","close":178.02},{"date":"2024-01-23","close":167.67},{"date":"2024-01-24","close":165.32},{"date":"2024-01-25","close":169.8},{"date":"2024-01-26","close":169.52},{"date":"2024-01-29","close":176.5},{"date":"2024-01-30","close":176.41},{"date":"2024-01-31","close":173.73},{"date":"2024-02-01","close":179.02},{"date":"2024-02-02","close":180.75},{"date":"2024-02-05","close":178.18},{"date":"2024-02-06","close":177.95},{"date":"2024-02-07","close":180.91},{"date":"2024-02-08","close":185.25},{"date":"2024-02-09","close":185.33},{"date":"2024-02-12","close":187.12},{"date":"2024-02-13","close":182.18},{"date":"2024-02-14","close":186.73},{"date":"2024-02-15","close":186.92},{"date":"2024-02-16","close":183.79},{"date":"2024-02-20","close":182.9},{"date":"2024-02-21","close":183.66},{"date":"2024-02-22","close":188.37},{"date":"2024-02-23","close":188.67},{"date":"2024-02-26","close":190.44},{"date":"2024-02-27","close":193.16},{"date":"2024-02-28","close":193.27},{"date":"2024-02-29","close":195.18},{"date":"2024-03-01","close":199.98},{"date":"2024-03-04","close":200.84},{"date":"2024-03-05","close":198.3},{"date":"2024-03-06","close":200.26},{"date":"2024-03-07","close":204.13},{"date":"2024-03-08","close":199.84},{"date":"2024-03-11","close":192.7},{"date":"2024-03-12","close":199.66},{"date":"2024-03-13","close":201.14},{"date":"2024-03-14","close":195.42},{"date":"2024-03-15","close":195.49},{"date":"2024-03-18","close":195.3},{"date":"2024-03-19","close":199.54},{"date":"2024-03-20","close":206.61},{"date":"2024-03-21","close":211.12},{"date":"2024-03-22","close":210.54},{"date":"2024-03-25","close":208.78},{"date":"2024-03-26","close":207.04},{"date":"2024-03-27","close":209.68},{"date":"2024-03-28","close":208.55},{"date":"2024-04-01","close":205.41},{"date":"2024-04-02","close":199.75},{"date":"2024-04-03","close":202.77},{"date":"2024-04-04","close":200.75},{"date":"2024-04-05","close":204.14},{"date":"2024-04-08","close":200.5},{"date":"2024-04-09","close":199.19},{"date":"2024-04-10","close":187.14},{"date":"2024-04-11","close":189.33},{"date":"2024-04-12","close":189.53},{"date":"2024-04-15","close":184.55},{"date":"2024-04-16","close":182.09},{"date":"2024-04-17","close":179.31},{"date":"2024-04-18","close":182.28},{"date":"2024-04-19","close":177.03},{"date":"2024-04-22","close":178.21},{"date":"2024-04-23","close":187.24},{"date":"2024-04-24","close":186.69},{"date":"2024-04-25","close":185.26},{"date":"2024-04-26","close":187.66},{"date":"2024-04-29","close":187.46},{"date":"2024-04-30","close":182.82},{"date":"2024-05-01","close":184.39},{"date":"2024-05-02","close":188.74},{"date":"2024-05-03","close":195.81},{"date":"2024-05-06","close":200.88},{"date":"2024-05-07","close":162.62},{"date":"2024-05-08","close":163.46},{"date":"2024-05-09","close":169.26},{"date":"2024-05-10","close":166.96},{"date":"2024-05-13","close":167.37},{"date":"2024-05-14","close":169.71},{"date":"2024-05-15","close":171.94},{"date":"2024-05-16","close":165.39},{"date":"2024-05-17","close":167.05},{"date":"2024-05-20","close":169.23},{"date":"2024-05-21","close":167.94},{"date":"2024-05-22","close":165.97},{"date":"2024-05-23","close":166.36},{"date":"2024-05-24","close":171.1},{"date":"2024-05-28","close":162.69},{"date":"2024-05-29","close":155.97},{"date":"2024-05-30","close":160.16},{"date":"2024-05-31","close":160.79},{"date":"2024-06-03","close":152.12},{"date":"2024-06-04","close":146.52},{"date":"2024-06-05","close":149.97},{"date":"2024-06-06","close":145.64},{"date":"2024-06-07","close":146.28},{"date":"2024-06-10","close":146.95},{"date":"2024-06-11","close":143.48},{"date":"2024-06-12","close":151.15},{"date":"2024-06-13","close":151.15},{"date":"2024-06-14","close":149.55},{"date":"2024-06-17","close":149.93},{"date":"2024-06-18","close":149.44},{"date":"2024-06-20","close":144.74},{"date":"2024-06-21","close":143.19},{"date":"2024-06-24","close":142.22},{"date":"2024-06-25","close":136.51},{"date":"2024-06-26","close":136.74},{"date":"2024-06-27","close":137.86},{"date":"2024-06-28","close":138.41},{"date":"2024-07-01","close":133.99},{"date":"2024-07-02","close":134.74},{"date":"2024-07-03","close":134.38},{"date":"2024-07-05","close":132.6},{"date":"2024-07-08","close":134.49},{"date":"2024-07-09","close":134.3},{"date":"2024-07-10","close":136.72},{"date":"2024-07-11","close":146.89},{"date":"2024-07-12","close":152.73},{"date":"2024-07-15","close":153.17},{"date":"2024-07-16","close":165.44},{"date":"2024-07-17","close":158.88},{"date":"2024-07-18","close":158.94},{"date":"2024-07-19","close":158.0},{"date":"2024-07-22","close":160.86},{"date":"2024-07-23","close":163.88},{"date":"2024-07-24","close":154.12},{"date":"2024-07-25","close":158.73},{"date":"2024-07-26","close":167.49},{"date":"2024-07-29","close":168.09},{"date":"2024-07-30","close":167.63},{"date":"2024-07-31","close":167.37},{"date":"2024-08-01","close":159.5},{"date":"2024-08-02","close":152.15},{"date":"2024-08-05","close":149.65},{"date":"2024-08-06","close":155.73},{"date":"2024-08-07","close":152.86},{"date":"2024-08-08","close":153.15},{"date":"2024-08-09","close":155.51},{"date":"2024-08-12","close":153.3},{"date":"2024-08-13","close":160.9},{"date":"2024-08-14","close":160.6},{"date":"2024-08-15","close":164.65},{"date":"2024-08-16","close":161.13},{"date":"2024-08-19","close":163.31},{"date":"2024-08-20","close":164.15},{"date":"2024-08-21","close":168.25},{"date":"2024-08-22","close":167.55},{"date":"2024-08-23","close":182.21},{"date":"2024-08-26","close":176.41},{"date":"2024-08-27","close":174.62},{"date":"2024-08-28","close":172.9},{"date":"2024-08-29","close":172.16},{"date":"2024-08-30","close":174.0},{"date":"2024-09-03","close":168.65},{"date":"2024-09-04","close":168.88},{"date":"2024-09-05","close":167.55},{"date":"2024-09-06","close":168.51},{"date":"2024-09-09","close":166.16},{"date":"2024-09-10","close":170.96},{"date":"2024-09-11","close":169.99},{"date":"2024-09-12","close":175.72},{"date":"2024-09-13","close":183.3},{"date":"2024-09-16","close":187.65},{"date":"2024-09-17","close":193.89},{"date":"2024-09-18","close":194.52},{"date":"2024-09-19","close":201.83},{"date":"2024-09-20","close":197.74},{"date":"2024-09-23","close":195.81},{"date":"2024-09-24","close":193.01},{"date":"2024-09-25","close":191.91},{"date":"2024-09-26","close":190.07},{"date":"2024-09-27","close":194.25},{"date":"2024-09-30","close":193.86},{"date":"2024-10-01","close":194.84},{"date":"2024-10-02","close":195.22},{"date":"2024-10-03","close":195.86},{"date":"2024-10-04","close":192.28},{"date":"2024-10-07","close":192.18},{"date":"2024-10-08","close":193.14},{"date":"2024-10-09","close":194.4},{"date":"2024-10-10","close":191.75},{"date":"2024-10-11","close":193.0},{"date":"2024-10-14","close":196.71},{"date":"2024-10-15","close":195.72},{"date":"2024-10-16","close":198.25},{"date":"2024-10-17","close":195.37},{"date":"2024-10-18","close":194.97},{"date":"2024-10-21","close":184.84},{"date":"2024-10-22","close":180.65},{"date":"2024-10-23","close":179.22},{"date":"2024-10-24","close":181.66},{"date":"2024-10-25","close":180.8},{"date":"2024-10-28","close":184.8},{"date":"2024-10-29","close":171.6},{"date":"2024-10-30","close":172.88},{"date":"2024-10-31","close":171.4},{"date":"2024-11-01","close":172.02},{"date":"2024-11-04","close":172.43},{"date":"2024-11-05","close":180.99},{"date":"2024-11-06","close":176.78},{"date":"2024-11-07","close":179.19},{"date":"2024-11-08","close":178.35},{"date":"2024-11-11","close":183.59},{"date":"2024-11-12","close":178.65},{"date":"2024-11-13","close":179.88},{"date":"2024-11-14","close":181.2},{"date":"2024-11-15","close":176.28},{"date":"2024-11-18","close":178.3},{"date":"2024-11-19","close":178.81},{"date":"2024-11-20","close":174.83},{"date":"2024-11-21","close":175.91},{"date":"2024-11-22","close":178.52},{"date":"2024-11-25","close":189.03},{"date":"2024-11-26","close":185.92},{"date":"2024-11-27","close":184.75},{"date":"2024-11-29","close":186.47},{"date":"2024-12-02","close":184.82},{"date":"2024-12-03","close":184.47},{"date":"2024-12-04","close":177.12},{"date":"2024-12-05","close":175.89},{"date":"2024-12-06","close":175.82},{"date":"2024-12-09","close":176.89},{"date":"2024-12-10","close":170.74},{"date":"2024-12-11","close":172.16},{"date":"2024-12-12","close":170.68},{"date":"2024-12-13","close":166.43},{"date":"2024-12-16","close":160.57},{"date":"2024-12-17","close":160.12},{"date":"2024-12-18","close":152.03},{"date":"2024-12-19","close":146.29},{"date":"2024-12-20","close":150.5},{"date":"2024-12-23","close":149.03},{"date":"2024-12-24","close":148.82},{"date":"2024-12-26","close":148.18},{"date":"2024-12-27","close":145.08},{"date":"2024-12-30","close":143.37},{"date":"2024-12-31","close":142.93},{"date":"2025-01-02","close":141.98},{"date":"2025-01-03","close":144.03},{"date":"2025-01-06","close":145.65},{"date":"2025-01-07","close":143.32},{"date":"2025-01-08","close":143.5},{"date":"2025-01-10","close":139.96},{"date":"2025-01-13","close":146.47},{"date":"2025-01-14","close":154.25},{"date":"2025-01-15","close":161.54},{"date":"2025-01-16","close":160.66},{"date":"2025-01-17","close":164.12},{"date":"2025-01-21","close":166.18},{"date":"2025-01-22","close":165.78},{"date":"2025-01-23","close":168.12},{"date":"2025-01-24","close":166.76},{"date":"2025-01-27","close":173.51},{"date":"2025-01-28","close":169.52},{"date":"2025-01-29","close":168.62},{"date":"2025-01-30","close":172.71},{"date":"2025-01-31","close":167.28},{"date":"2025-02-03","close":162.91},{"date":"2025-02-04","close":163.43},{"date":"2025-02-05","close":162.09},{"date":"2025-02-06","close":159.87},{"date":"2025-02-07","close":153.93},{"date":"2025-02-10","close":155.72},{"date":"2025-02-11","close":156.16},{"date":"2025-02-12","close":150.76},{"date":"2025-02-13","close":152.5},{"date":"2025-02-14","close":153.9},{"date":"2025-02-18","close":147.95},{"date":"2025-02-19","close":144.79},{"date":"2025-02-20","close":144.39},{"date":"2025-02-21","close":137.35},{"date":"2025-02-24","close":138.58},{"date":"2025-02-25","close":140.78},{"date":"2025-02-26","close":142.08},{"date":"2025-02-27","close":139.15},{"date":"2025-02-28","close":138.99},{"date":"2025-03-03","close":134.92},{"date":"2025-03-04","close":130.39},{"date":"2025-03-05","close":133.7},{"date":"2025-03-06","close":134.27},{"date":"2025-03-07","close":134.51},{"date":"2025-03-10","close":135.58},{"date":"2025-03-11","close":130.0},{"date":"2025-03-12","close":129.46},{"date":"2025-03-13","close":122.8},{"date":"2025-03-14","close":126.19},{"date":"2025-03-17","close":128.15},{"date":"2025-03-18","close":127.72},{"date":"2025-03-19","close":128.29},{"date":"2025-03-20","close":128.76},{"date":"2025-03-21","close":126.46},{"date":"2025-03-24","close":131.73},{"date":"2025-03-25","close":130.85},{"date":"2025-03-26","close":128.99},{"date":"2025-03-27","close":128.03},{"date":"2025-03-28","close":124.51},{"date":"2025-03-31","close":124.94},{"date":"2025-04-01","close":125.61},{"date":"2025-04-02","close":131.12},{"date":"2025-04-03","close":119.82},{"date":"2025-04-04","close":123.96},{"date":"2025-04-07","close":118.91},{"date":"2025-04-08","close":113.83},{"date":"2025-04-09","close":124.73},{"date":"2025-04-10","close":119.94},{"date":"2025-04-11","close":120.9},{"date":"2025-04-14","close":119.5},{"date":"2025-04-15","close":118.22},{"date":"2025-04-16","close":113.06},{"date":"2025-04-17","close":116.94},{"date":"2025-04-21","close":114.08},{"date":"2025-04-22","close":116.1},{"date":"2025-04-23","close":117.26},{"date":"2025-04-24","close":120.91},{"date":"2025-04-25","close":121.35},{"date":"2025-04-28","close":121.5},{"date":"2025-04-29","close":120.24},{"date":"2025-04-30","close":119.63},{"date":"2025-05-01","close":111.93},{"date":"2025-05-02","close":114.13},{"date":"2025-05-05","close":111.86},{"date":"2025-05-06","close":107.15},{"date":"2025-05-07","close":105.99},{"date":"2025-05-08","close":111.07},{"date":"2025-05-09","close":110.72},{"date":"2025-05-12","close":117.99},{"date":"2025-05-13","close":123.81},{"date":"2025-05-14","close":119.51},{"date":"2025-05-15","close":117.96},{"date":"2025-05-16","close":120.64},{"date":"2025-05-19","close":117.6},{"date":"2025-05-20","close":114.62},{"date":"2025-05-21","close":108.38},{"date":"2025-05-22","close":109.84},{"date":"2025-05-23","close":108.33},{"date":"2025-05-27","close":111.5},{"date":"2025-05-28","close":107.46},{"date":"2025-05-29","close":108.93},{"date":"2025-05-30","close":107.68},{"date":"2025-06-02","close":105.63},{"date":"2025-06-03","close":110.2},{"date":"2025-06-04","close":112.73},{"date":"2025-06-05","close":113.36},{"date":"2025-06-06","close":111.63},{"date":"2025-06-09","close":112.96},{"date":"2025-06-10","close":117.33},{"date":"2025-06-11","close":114.36},{"date":"2025-06-12","close":115.05},{"date":"2025-06-13","close":111.29},{"date":"2025-06-16","close":111.71},{"date":"2025-06-17","close":107.98},{"date":"2025-06-18","close":106.85},{"date":"2025-06-20","close":114.82},{"date":"2025-06-23","close":119.13},{"date":"2025-06-24","close":118.84},{"date":"2025-06-25","close":115.96},{"date":"2025-06-26","close":115.98},{"date":"2025-06-27","close":117.01},{"date":"2025-06-30","close":116.69},{"date":"2025-07-01","close":126.91},{"date":"2025-07-02","close":127.89},{"date":"2025-07-03","close":127.22},{"date":"2025-07-07","close":124.86},{"date":"2025-07-08","close":127.24},{"date":"2025-07-09","close":133.0},{"date":"2025-07-10","close":135.12},{"date":"2025-07-11","close":133.28},{"date":"2025-07-14","close":131.03},{"date":"2025-07-15","close":125.88},{"date":"2025-07-16","close":126.0},{"date":"2025-07-17","close":126.85},{"date":"2025-07-18","close":123.15},{"date":"2025-07-21","close":121.9},{"date":"2025-07-22","close":130.83},{"date":"2025-07-23","close":134.72},{"date":"2025-07-24","close":132.79},{"date":"2025-07-25","close":136.46},{"date":"2025-07-28","close":135.63},{"date":"2025-07-29","close":133.42},{"date":"2025-07-30","close":126.11},{"date":"2025-07-31","close":127.13},{"date":"2025-08-01","close":130.18},{"date":"2025-08-04","close":128.18},{"date":"2025-08-05","close":132.95},{"date":"2025-08-06","close":130.74},{"date":"2025-08-07","close":131.26},{"date":"2025-08-08","close":132.2},{"date":"2025-08-11","close":128.76},{"date":"2025-08-12","close":137.45},{"date":"2025-08-13","close":144.4},{"date":"2025-08-14","close":138.15},{"date":"2025-08-15","close":136.88},{"date":"2025-08-18","close":136.52},{"date":"2025-08-19","close":138.15},{"date":"2025-08-20","close":132.75},{"date":"2025-08-21","close":133.22},{"date":"2025-08-22","close":144.45},{"date":"2025-08-25","close":141.91},{"date":"2025-08-26","close":142.67},{"date":"2025-08-27","close":141.76},{"date":"2025-08-28","close":140.14},{"date":"2025-08-29","close":138.68},{"date":"2025-09-02","close":137.36},{"date":"2025-09-03","close":136.33},{"date":"2025-09-04","close":143.27},{"date":"2025-09-05","close":149.21},{"date":"2025-09-08","close":147.89},{"date":"2025-09-09","close":140.45},{"date":"2025-09-10","close":140.25},{"date":"2025-09-11","close":146.56},{"date":"2025-09-12","close":142.73},{"date":"2025-09-15","close":140.17},{"date":"2025-09-16","close":136.99},{"date":"2025-09-17","close":129.28},{"date":"2025-09-18","close":128.93},{"date":"2025-09-19","close":124.15},{"date":"2025-09-22","close":121.81},{"date":"2025-09-23","close":121.21},{"date":"2025-09-24","close":119.25},{"date":"2025-09-25","close":116.91},{"date":"2025-09-26","close":118.2},{"date":"2025-09-29","close":119.61},{"date":"2025-09-30","close":121.25},{"date":"2025-10-01","close":126.74},{"date":"2025-10-02","close":127.72},{"date":"2025-10-03","close":128.55},{"date":"2025-10-06","close":127.11},{"date":"2025-10-07","close":126.88},{"date":"2025-10-08","close":129.54},{"date":"2025-10-09","close":127.76},{"date":"2025-10-10","close":122.5},{"date":"2025-10-13","close":120.71},{"date":"2025-10-14","close":128.09},{"date":"2025-10-15","close":126.29},{"date":"2025-10-16","close":122.95},{"date":"2025-10-17","close":122.54},{"date":"2025-10-20","close":122.46},{"date":"2025-10-21","close":125.68},{"date":"2025-10-22","close":122.57},{"date":"2025-10-23","close":124.2},{"date":"2025-10-24","close":124.06},{"date":"2025-10-27","close":123.19},{"date":"2025-10-28","close":119.35},{"date":"2025-10-29","close":115.29},{"date":"2025-10-30","close":111.69},{"date":"2025-10-31","close":116.17},{"date":"2025-11-03","close":112.97},{"date":"2025-11-04","close":109.79},{"date":"2025-11-05","close":111.56},{"date":"2025-11-06","close":109.04},{"date":"2025-11-07","close":109.42},{"date":"2025-11-10","close":107.06},{"date":"2025-11-11","close":106.91},{"date":"2025-11-12","close":106.42},{"date":"2025-11-13","close":103.89},{"date":"2025-11-14","close":103.44},{"date":"2025-11-17","close":99.42},{"date":"2025-11-18","close":98.6},{"date":"2025-11-19","close":95.75},{"date":"2025-11-20","close":94.85},{"date":"2025-11-21","close":101.62},{"date":"2025-11-24","close":100.53},{"date":"2025-11-25","close":108.97},{"date":"2025-11-26","close":111.75},{"date":"2025-11-28","close":112.23},{"date":"2025-12-01","close":113.18},{"date":"2025-12-02","close":112.1},{"date":"2025-12-03","close":114.44},{"date":"2025-12-04","close":111.01},{"date":"2025-12-05","close":110.01},{"date":"2025-12-08","close":107.46},{"date":"2025-12-09","close":105.01},{"date":"2025-12-10","close":109.58},{"date":"2025-12-11","close":109.87},{"date":"2025-12-12","close":108.48},{"date":"2025-12-15","close":104.66},{"date":"2025-12-16","close":103.18},{"date":"2025-12-17","close":103.51},{"date":"2025-12-18","close":105.62},{"date":"2025-12-19","close":103.79},{"date":"2025-12-22","close":103.65},{"date":"2025-12-23","close":102.7},{"date":"2025-12-24","close":104.03},{"date":"2025-12-26","close":103.99},{"date":"2025-12-29","close":103.45},{"date":"2025-12-30","close":103.19},{"date":"2025-12-31","close":102.89},{"date":"2026-01-02","close":104.63},{"date":"2026-01-05","close":108.44},{"date":"2026-01-06","close":111.26},{"date":"2026-01-07","close":105.05},{"date":"2026-01-08","close":111.29},{"date":"2026-01-09","close":124.66},{"date":"2026-01-12","close":124.08},{"date":"2026-01-13","close":124.86},{"date":"2026-01-14","close":126.38},{"date":"2026-01-15","close":128.96},{"date":"2026-01-16","close":126.79},{"date":"2026-01-20","close":122.52},{"date":"2026-01-21","close":126.82},{"date":"2026-01-22","close":125.25},{"date":"2026-01-23","close":122.36},{"date":"2026-01-26","close":119.19},{"date":"2026-01-27","close":117.29},{"date":"2026-01-28","close":117.09},{"date":"2026-01-29","close":115.23},{"date":"2026-01-30","close":114.4},{"date":"2026-02-02","close":113.27},{"date":"2026-02-03","close":118.56},{"date":"2026-02-04","close":123.8},{"date":"2026-02-05","close":120.06},{"date":"2026-02-06","close":124.42},{"date":"2026-02-09","close":124.3},{"date":"2026-02-10","close":128.42},{"date":"2026-02-11","close":126.94},{"date":"2026-02-12","close":120.57},{"date":"2026-02-13","close":114.73},{"date":"2026-02-17","close":114.63},{"date":"2026-02-18","close":113.9},{"date":"2026-02-19","close":111.42},{"date":"2026-02-20","close":110.55},{"date":"2026-02-23","close":107.28},{"date":"2026-02-24","close":109.68},{"date":"2026-02-25","close":102.63},{"date":"2026-02-26","close":104.56},{"date":"2026-02-27","close":104.29},{"date":"2026-03-02","close":99.41},{"date":"2026-03-03","close":97.45},{"date":"2026-03-04","close":95.99},{"date":"2026-03-05","close":95.51},{"date":"2026-03-06","close":93.12},{"date":"2026-03-09","close":94.95},{"date":"2026-03-10","close":93.68},{"date":"2026-03-11","close":91.11},{"date":"2026-03-12","close":86.6},{"date":"2026-03-13","close":88.09},{"date":"2026-03-16","close":87.02},{"date":"2026-03-17","close":90.68},{"date":"2026-03-18","close":86.62},{"date":"2026-03-19","close":84.49},{"date":"2026-03-20","close":81.22},{"date":"2026-03-23","close":84.66},{"date":"2026-03-24","close":83.94},{"date":"2026-03-25","close":85.41},{"date":"2026-03-26","close":82.17},{"date":"2026-03-27","close":80.43},{"date":"2026-03-30","close":78.85},{"date":"2026-03-31","close":82.33},{"date":"2026-04-01","close":80.97},{"date":"2026-04-02","close":79.12},{"date":"2026-04-06","close":82.06},{"date":"2026-04-07","close":78.93},{"date":"2026-04-08","close":83.09},{"date":"2026-04-09","close":85.21},{"date":"2026-04-10","close":85.3},{"date":"2026-04-13","close":87.53},{"date":"2026-04-14","close":87.77},{"date":"2026-04-15","close":85.13},{"date":"2026-04-16","close":83.9},{"date":"2026-04-17","close":88.5},{"date":"2026-04-20","close":91.32},{"date":"2026-04-21","close":89.76},{"date":"2026-04-22","close":90.63},{"date":"2026-04-23","close":90.14},{"date":"2026-04-24","close":90.04},{"date":"2026-04-27","close":89.88},{"date":"2026-04-28","close":88.12},{"date":"2026-04-29","close":83.38},{"date":"2026-04-30","close":79.09},{"date":"2026-05-01","close":75.72},{"date":"2026-05-04","close":73.75},{"date":"2026-05-05","close":74.56},{"date":"2026-05-06","close":80.03},{"date":"2026-05-07","close":79.41},{"date":"2026-05-08","close":77.4},{"date":"2026-05-11","close":74.88},{"date":"2026-05-12","close":72.78},{"date":"2026-05-13","close":72.32},{"date":"2026-05-14","close":73.58},{"date":"2026-05-15","close":70.41},{"date":"2026-05-18","close":70.18},{"date":"2026-05-19","close":66.39},{"date":"2026-05-20","close":71.23},{"date":"2026-05-21","close":73.86},{"date":"2026-05-22","close":74.15},{"date":"2026-05-26","close":74.41},{"date":"2026-05-27","close":77.47},{"date":"2026-05-28","close":76.72},{"date":"2026-05-29","close":76.26},{"date":"2026-06-01","close":75.62},{"date":"2026-06-02","close":75.37},{"date":"2026-06-03","close":74.26},{"date":"2026-06-04","close":74.98},{"date":"2026-06-05","close":73.64},{"date":"2026-06-08","close":73.12},{"date":"2026-06-09","close":77.54},{"date":"2026-06-10","close":74.62},{"date":"2026-06-11","close":78.57},{"date":"2026-06-12","close":77.77},{"date":"2026-06-15","close":77.81},{"date":"2026-06-16","close":78.74},{"date":"2026-06-17","close":76.14},{"date":"2026-06-18","close":80.59},{"date":"2026-06-22","close":77.33},{"date":"2026-06-23","close":76.73},{"date":"2026-06-24","close":85.41},{"date":"2026-06-25","close":88.72},{"date":"2026-06-26","close":89.14},{"date":"2026-06-29","close":90.51},{"date":"2026-06-30","close":89.48},{"date":"2026-07-01","close":84.77},{"date":"2026-07-02","close":84.69},{"date":"2026-07-06","close":82.33},{"date":"2026-07-07","close":78.42},{"date":"2026-07-08","close":74.2},{"date":"2026-07-09","close":74.54},{"date":"2026-07-10","close":75.69},{"date":"2026-07-13","close":73.51},{"date":"2026-07-14","close":75.16},{"date":"2026-07-15","close":76.05},{"date":"2026-07-16","close":78.2},{"date":"2026-07-17","close":74.26},{"date":"2026-07-20","close":72.7},{"date":"2026-07-21","close":69.74},{"date":"2026-07-22","close":71.03},{"date":"2026-07-23","close":70.55},{"date":"2026-07-24","close":72.86},{"date":"2026-07-27","close":72.72},{"date":"2026-07-28","close":73.68},{"date":"2026-07-29","close":67.76},{"date":"2026-07-30","close":66.01},{"date":"2026-07-31","close":66.44},{"date":"2026-08-03","close":72.48},{"date":"2026-08-04","close":75.37},{"date":"2026-08-05","close":75.86},{"date":"2026-08-06","close":72.51},{"date":"2026-08-07","close":74.69},{"date":"2026-08-10","close":71.98},{"date":"2026-08-11","close":75.1},{"date":"2026-08-12","close":72.41},{"date":"2026-08-13","close":73.56},{"date":"2026-08-14","close":72.51},{"date":"2026-08-17","close":70.21},{"date":"2026-08-18","close":67.62},{"date":"2026-08-19","close":72.55},{"date":"2026-08-20","close":70.32},{"date":"2026-08-21","close":70.21},{"date":"2026-08-24","close":70.22},{"date":"2026-08-25","close":69.36},{"date":"2026-08-26","close":68.67},{"date":"2026-08-27","close":67.21},{"date":"2026-08-28","close":67.72},{"date":"2026-08-31","close":66.4},{"date":"2026-09-01","close":62.79},{"date":"2026-09-02","close":63.09},{"date":"2026-09-03","close":64.18},{"date":"2026-09-04","close":65.79},{"date":"2026-09-08","close":62.58},{"date":"2026-09-09","close":61.39},{"date":"2026-09-10","close":58.97},{"date":"2026-09-11","close":60.37},{"date":"2026-09-14","close":60.24},{"date":"2026-09-15","close":60.2},{"date":"2026-09-16","close":59.65},{"date":"2026-09-17","close":57.68},{"date":"2026-09-18","close":58.12},{"date":"2026-09-21","close":58.52},{"date":"2026-09-22","close":60.87},{"date":"2026-09-23","close":59.16},{"date":"2026-09-24","close":58.28},{"date":"2026-09-25","close":59.17},{"date":"2026-09-28","close":58.01},{"date":"2026-09-29","close":57.53},{"date":"2026-09-30","close":57.01},{"date":"2026-10-01","close":57.35},{"date":"2026-10-02","close":56.25},{"date":"2026-10-05","close":55.63},{"date":"2026-10-06","close":56.22},{"date":"2026-10-07","close":53.55},{"date":"2026-10-08","close":53.81},{"date":"2026-10-09","close":52.85},{"date":"2026-10-12","close":52.14},{"date":"2026-10-13","close":51.71},{"date":"2026-10-14","close":50.52},{"date":"2026-10-15","close":53.68},{"date":"2026-10-16","close":54.65},{"date":"2026-10-19","close":52.95},{"date":"2026-10-20","close":53.92},{"date":"2026-10-21","close":53.51},{"date":"2026-10-22","close":57.54},{"date":"2026-10-23","close":56.86}],"chart_data":[{"date":"2024-10-23","open":179.87,"high":183.72,"low":178.04,"close":179.22,"volume":781584,"rsi_14":26.93,"sma_20":192.33,"sma_60":178.41,"sma_120":166.86},{"date":"2024-10-24","open":179.31,"high":182.35,"low":177.67,"close":181.66,"volume":837091,"rsi_14":34.79,"sma_20":191.91,"sma_60":178.65,"sma_120":166.74},{"date":"2024-10-25","open":184.47,"high":184.47,"low":179.66,"close":180.8,"volume":855625,"rsi_14":34.05,"sma_20":191.24,"sma_60":179.01,"sma_120":166.58},{"date":"2024-10-28","open":183.17,"high":186.66,"low":182.88,"close":184.8,"volume":839273,"rsi_14":39.23,"sma_20":190.78,"sma_60":179.55,"sma_120":166.76},{"date":"2024-10-29","open":175.11,"high":175.27,"low":167.71,"close":171.6,"volume":2393449,"rsi_14":27.5,"sma_20":189.62,"sma_60":179.92,"sma_120":166.83},{"date":"2024-10-30","open":171.6,"high":175.73,"low":170.57,"close":172.88,"volume":1198611,"rsi_14":30.86,"sma_20":188.5,"sma_60":180.2,"sma_120":166.86},{"date":"2024-10-31","open":171.78,"high":173.89,"low":170.94,"close":171.4,"volume":744405,"rsi_14":28.19,"sma_20":187.28,"sma_60":180.51,"sma_120":166.9},{"date":"2024-11-01","open":173.11,"high":175.16,"low":170.61,"close":172.02,"volume":1255102,"rsi_14":23.41,"sma_20":186.27,"sma_60":180.82,"sma_120":166.93},{"date":"2024-11-04","open":172.76,"high":176.94,"low":172.22,"close":172.43,"volume":2048474,"rsi_14":24.6,"sma_20":185.28,"sma_60":181.11,"sma_120":166.96},{"date":"2024-11-05","open":175.95,"high":185.16,"low":175.95,"close":180.99,"volume":2137785,"rsi_14":33.37,"sma_20":184.67,"sma_60":181.57,"sma_120":167.03},{"date":"2024-11-06","open":173.21,"high":177.92,"low":168.38,"close":176.78,"volume":3332531,"rsi_14":32.53,"sma_20":183.79,"sma_60":181.83,"sma_120":167.13},{"date":"2024-11-07","open":177.32,"high":179.88,"low":175.16,"close":179.19,"volume":1826391,"rsi_14":35.71,"sma_20":183.16,"sma_60":182.14,"sma_120":167.23},{"date":"2024-11-08","open":180.09,"high":180.57,"low":177.78,"close":178.35,"volume":1353154,"rsi_14":42.93,"sma_20":182.43,"sma_60":182.37,"sma_120":167.3},{"date":"2024-11-11","open":180.22,"high":183.71,"low":178.1,"close":183.59,"volume":1518323,"rsi_14":53.13,"sma_20":181.78,"sma_60":182.75,"sma_120":167.43},{"date":"2024-11-12","open":181.58,"high":183.38,"low":178.5,"close":178.65,"volume":1008975,"rsi_14":49.44,"sma_20":180.92,"sma_60":183.0,"sma_120":167.54},{"date":"2024-11-13","open":182.0,"high":183.29,"low":179.06,"close":179.88,"volume":950496,"rsi_14":48.19,"sma_20":180.0,"sma_60":183.26,"sma_120":167.65},{"date":"2024-11-14","open":180.33,"high":183.0,"low":179.52,"close":181.2,"volume":1174117,"rsi_14":50.4,"sma_20":179.3,"sma_60":183.48,"sma_120":167.74},{"date":"2024-11-15","open":180.21,"high":180.8,"low":175.04,"close":176.28,"volume":1073012,"rsi_14":41.59,"sma_20":178.36,"sma_60":183.62,"sma_120":167.85},{"date":"2024-11-18","open":175.0,"high":178.81,"low":173.65,"close":178.3,"volume":1001713,"rsi_14":58.49,"sma_20":178.03,"sma_60":183.56,"sma_120":168.04},{"date":"2024-11-19","open":177.07,"high":178.81,"low":174.14,"close":178.81,"volume":1095178,"rsi_14":57.66,"sma_20":177.94,"sma_60":183.6,"sma_120":168.19},{"date":"2024-11-20","open":178.75,"high":179.16,"low":172.6,"close":174.83,"volume":1476290,"rsi_14":54.16,"sma_20":177.72,"sma_60":183.6,"sma_120":168.31},{"date":"2024-11-21","open":176.0,"high":177.59,"low":172.79,"close":175.91,"volume":1508629,"rsi_14":54.67,"sma_20":177.43,"sma_60":183.65,"sma_120":168.51},{"date":"2024-11-22","open":177.76,"high":179.37,"low":175.71,"close":178.52,"volume":825896,"rsi_14":56.94,"sma_20":177.32,"sma_60":183.76,"sma_120":168.77},{"date":"2024-11-25","open":182.16,"high":194.36,"low":182.11,"close":189.03,"volume":2012612,"rsi_14":58.77,"sma_20":177.53,"sma_60":184.01,"sma_120":169.1},{"date":"2024-11-26","open":186.31,"high":187.21,"low":182.82,"close":185.92,"volume":1149792,"rsi_14":60.22,"sma_20":178.25,"sma_60":184.3,"sma_120":169.44},{"date":"2024-11-27","open":188.43,"high":189.74,"low":183.65,"close":184.75,"volume":703699,"rsi_14":56.39,"sma_20":178.84,"sma_60":184.56,"sma_120":169.76},{"date":"2024-11-29","open":187.94,"high":188.54,"low":185.0,"close":186.47,"volume":372911,"rsi_14":59.15,"sma_20":179.6,"sma_60":184.88,"sma_120":170.09},{"date":"2024-12-02","open":185.19,"high":185.98,"low":183.22,"close":184.82,"volume":727923,"rsi_14":51.51,"sma_20":180.23,"sma_60":185.15,"sma_120":170.43},{"date":"2024-12-03","open":185.12,"high":187.22,"low":183.19,"close":184.47,"volume":659369,"rsi_14":58.04,"sma_20":180.84,"sma_60":185.45,"sma_120":170.71},{"date":"2024-12-04","open":182.59,"high":184.14,"low":176.62,"close":177.12,"volume":1262649,"rsi_14":46.74,"sma_20":180.64,"sma_60":185.56,"sma_120":170.92},{"date":"2024-12-05","open":177.0,"high":178.48,"low":175.23,"close":175.89,"volume":1323418,"rsi_14":43.71,"sma_20":180.6,"sma_60":185.66,"sma_120":171.14},{"date":"2024-12-06","open":179.32,"high":179.93,"low":174.15,"close":175.82,"volume":981648,"rsi_14":49.38,"sma_20":180.43,"sma_60":185.66,"sma_120":171.36},{"date":"2024-12-09","open":175.17,"high":177.97,"low":175.17,"close":176.89,"volume":987025,"rsi_14":48.06,"sma_20":180.36,"sma_60":185.55,"sma_120":171.59},{"date":"2024-12-10","open":174.59,"high":175.46,"low":170.64,"close":170.74,"volume":1153062,"rsi_14":40.4,"sma_20":179.72,"sma_60":185.27,"sma_120":171.8},{"date":"2024-12-11","open":174.38,"high":175.24,"low":170.75,"close":172.16,"volume":1195062,"rsi_14":46.62,"sma_20":179.39,"sma_60":184.91,"sma_120":172.05},{"date":"2024-12-12","open":171.5,"high":172.3,"low":169.69,"close":170.68,"volume":855341,"rsi_14":43.44,"sma_20":178.93,"sma_60":184.51,"sma_120":172.28},{"date":"2024-12-13","open":171.0,"high":171.0,"low":163.01,"close":166.43,"volume":1407009,"rsi_14":35.44,"sma_20":178.19,"sma_60":183.92,"sma_120":172.53},{"date":"2024-12-16","open":166.43,"high":166.52,"low":160.37,"close":160.57,"volume":1949104,"rsi_14":11.42,"sma_20":177.41,"sma_60":183.3,"sma_120":172.73},{"date":"2024-12-17","open":160.0,"high":161.61,"low":158.71,"close":160.12,"volume":1468267,"rsi_14":12.3,"sma_20":176.5,"sma_60":182.7,"sma_120":172.92},{"date":"2024-12-18","open":161.87,"high":162.45,"low":151.74,"close":152.03,"volume":1962870,"rsi_14":10.23,"sma_20":175.16,"sma_60":182.02,"sma_120":173.03},{"date":"2024-12-19","open":149.68,"high":151.07,"low":145.67,"close":146.29,"volume":2433046,"rsi_14":5.51,"sma_20":173.73,"sma_60":181.26,"sma_120":173.13},{"date":"2024-12-20","open":146.0,"high":150.92,"low":145.85,"close":150.5,"volume":4308090,"rsi_14":14.04,"sma_20":172.46,"sma_60":180.6,"sma_120":173.26},{"date":"2024-12-23","open":149.14,"high":150.39,"low":147.01,"close":149.03,"volume":1722887,"rsi_14":13.72,"sma_20":170.99,"sma_60":179.85,"sma_120":173.39},{"date":"2024-12-24","open":149.0,"high":149.98,"low":147.69,"close":148.82,"volume":588809,"rsi_14":16.07,"sma_20":168.98,"sma_60":179.1,"sma_120":173.52},{"date":"2024-12-26","open":147.75,"high":148.8,"low":146.03,"close":148.18,"volume":959758,"rsi_14":16.3,"sma_20":167.09,"sma_60":178.32,"sma_120":173.63},{"date":"2024-12-27","open":147.52,"high":148.49,"low":144.38,"close":145.08,"volume":1160786,"rsi_14":15.18,"sma_20":165.11,"sma_60":177.48,"sma_120":173.72},{"date":"2024-12-30","open":144.4,"high":144.4,"low":141.03,"close":143.37,"volume":1671996,"rsi_14":12.57,"sma_20":162.95,"sma_60":176.61,"sma_120":173.78},{"date":"2024-12-31","open":144.57,"high":145.15,"low":141.86,"close":142.93,"volume":1103661,"rsi_14":14.41,"sma_20":160.86,"sma_60":175.79,"sma_120":173.75},{"date":"2025-01-02","open":145.09,"high":146.03,"low":141.15,"close":141.98,"volume":906860,"rsi_14":10.91,"sma_20":158.73,"sma_60":174.95,"sma_120":173.66},{"date":"2025-01-03","open":143.0,"high":144.28,"low":141.33,"close":144.03,"volume":804005,"rsi_14":15.98,"sma_20":157.08,"sma_60":174.13,"sma_120":173.58},{"date":"2025-01-06","open":145.38,"high":148.57,"low":145.29,"close":145.65,"volume":1142916,"rsi_14":21.57,"sma_20":155.56,"sma_60":173.32,"sma_120":173.42},{"date":"2025-01-07","open":145.8,"high":146.77,"low":141.61,"close":143.32,"volume":1324116,"rsi_14":23.87,"sma_20":153.94,"sma_60":172.51,"sma_120":173.29},{"date":"2025-01-08","open":142.76,"high":144.02,"low":140.28,"close":143.5,"volume":1323201,"rsi_14":24.62,"sma_20":152.27,"sma_60":171.69,"sma_120":173.16},{"date":"2025-01-10","open":141.02,"high":141.52,"low":137.64,"close":139.96,"volume":1772513,"rsi_14":28.59,"sma_20":150.73,"sma_60":170.74,"sma_120":173.01},{"date":"2025-01-13","open":139.56,"high":147.39,"low":139.09,"close":146.47,"volume":2118490,"rsi_14":50.31,"sma_20":149.45,"sma_60":169.92,"sma_120":172.89},{"date":"2025-01-14","open":151.35,"high":154.69,"low":149.77,"close":154.25,"volume":2459492,"rsi_14":55.76,"sma_20":148.63,"sma_60":169.19,"sma_120":172.81},{"date":"2025-01-15","open":165.81,"high":168.85,"low":160.26,"close":161.54,"volume":3694853,"rsi_14":66.31,"sma_20":148.38,"sma_60":168.62,"sma_120":172.87},{"date":"2025-01-16","open":160.96,"high":162.52,"low":158.77,"close":160.66,"volume":1247747,"rsi_14":65.17,"sma_20":148.39,"sma_60":168.05,"sma_120":172.89},{"date":"2025-01-17","open":165.0,"high":165.57,"low":163.2,"close":164.12,"volume":1833567,"rsi_14":69.05,"sma_20":148.59,"sma_60":167.71,"sma_120":172.86},{"date":"2025-01-21","open":167.27,"high":169.34,"low":164.9,"close":166.18,"volume":1735970,"rsi_14":75.86,"sma_20":149.29,"sma_60":167.46,"sma_120":172.84},{"date":"2025-01-22","open":165.67,"high":166.94,"low":164.27,"close":165.78,"volume":1470982,"rsi_14":78.37,"sma_20":150.27,"sma_60":167.24,"sma_120":172.83},{"date":"2025-01-23","open":166.0,"high":169.49,"low":165.69,"close":168.12,"volume":1118887,"rsi_14":80.43,"sma_20":151.15,"sma_60":167.01,"sma_120":172.83},{"date":"2025-01-24","open":168.23,"high":168.93,"low":166.5,"close":166.76,"volume":1208585,"rsi_14":79.64,"sma_20":152.03,"sma_60":166.78,"sma_120":172.89},{"date":"2025-01-27","open":166.0,"high":175.12,"low":166.0,"close":173.51,"volume":2114754,"rsi_14":81.7,"sma_20":153.27,"sma_60":166.59,"sma_120":173.07},{"date":"2025-01-28","open":173.35,"high":173.35,"low":167.78,"close":169.52,"volume":1476193,"rsi_14":74.42,"sma_20":154.34,"sma_60":166.56,"sma_120":173.24},{"date":"2025-01-29","open":169.32,"high":172.88,"low":168.05,"close":168.62,"volume":1404666,"rsi_14":76.67,"sma_20":155.51,"sma_60":166.49,"sma_120":173.34},{"date":"2025-01-30","open":170.38,"high":173.84,"low":169.05,"close":172.71,"volume":1229551,"rsi_14":78.44,"sma_20":156.98,"sma_60":166.51,"sma_120":173.51},{"date":"2025-01-31","open":170.56,"high":172.22,"low":167.2,"close":167.28,"volume":1470705,"rsi_14":75.66,"sma_20":158.2,"sma_60":166.43,"sma_120":173.63},{"date":"2025-02-03","open":162.9,"high":164.43,"low":159.82,"close":162.91,"volume":1683920,"rsi_14":66.09,"sma_20":159.24,"sma_60":166.27,"sma_120":173.69},{"date":"2025-02-04","open":163.59,"high":165.58,"low":161.06,"close":163.43,"volume":1364553,"rsi_14":60.47,"sma_20":160.21,"sma_60":165.98,"sma_120":173.77},{"date":"2025-02-05","open":165.7,"high":165.7,"low":161.53,"close":162.09,"volume":1302604,"rsi_14":50.73,"sma_20":161.04,"sma_60":165.73,"sma_120":173.78},{"date":"2025-02-06","open":163.55,"high":164.42,"low":159.16,"close":159.87,"volume":1401420,"rsi_14":48.99,"sma_20":161.86,"sma_60":165.41,"sma_120":173.78},{"date":"2025-02-07","open":159.17,"high":159.17,"low":152.6,"close":153.93,"volume":1788090,"rsi_14":37.78,"sma_20":162.39,"sma_60":165.0,"sma_120":173.69},{"date":"2025-02-10","open":155.95,"high":157.34,"low":154.13,"close":155.72,"volume":1093912,"rsi_14":37.38,"sma_20":163.17,"sma_60":164.54,"sma_120":173.64},{"date":"2025-02-11","open":155.2,"high":159.0,"low":154.77,"close":156.16,"volume":711008,"rsi_14":38.4,"sma_20":163.66,"sma_60":164.17,"sma_120":173.58},{"date":"2025-02-12","open":148.82,"high":151.73,"low":147.1,"close":150.76,"volume":1574005,"rsi_14":30.51,"sma_20":163.48,"sma_60":163.68,"sma_120":173.47},{"date":"2025-02-13","open":151.72,"high":153.42,"low":150.31,"close":152.5,"volume":1392685,"rsi_14":34.13,"sma_20":163.03,"sma_60":163.2,"sma_120":173.34},{"date":"2025-02-14","open":154.15,"high":157.96,"low":152.91,"close":153.9,"volume":1468643,"rsi_14":25.22,"sma_20":162.69,"sma_60":162.83,"sma_120":173.23},{"date":"2025-02-18","open":153.79,"high":153.91,"low":147.45,"close":147.95,"volume":1799993,"rsi_14":24.03,"sma_20":161.89,"sma_60":162.32,"sma_120":172.94},{"date":"2025-02-19","open":145.0,"high":146.19,"low":143.67,"close":144.79,"volume":2630146,"rsi_14":22.79,"sma_20":160.82,"sma_60":161.76,"sma_120":172.68},{"date":"2025-02-20","open":145.15,"high":149.0,"low":141.43,"close":144.39,"volume":2758455,"rsi_14":14.69,"sma_20":159.75,"sma_60":161.25,"sma_120":172.43},{"date":"2025-02-21","open":144.56,"high":146.0,"low":133.66,"close":137.35,"volume":3485092,"rsi_14":14.12,"sma_20":158.21,"sma_60":160.61,"sma_120":172.13},{"date":"2025-02-24","open":136.23,"high":138.98,"low":134.73,"close":138.58,"volume":2430560,"rsi_14":18.46,"sma_20":156.8,"sma_60":159.94,"sma_120":171.85},{"date":"2025-02-25","open":139.41,"high":143.32,"low":138.13,"close":140.78,"volume":2918900,"rsi_14":21.86,"sma_20":155.16,"sma_60":159.14,"sma_120":171.57},{"date":"2025-02-26","open":141.38,"high":143.33,"low":139.73,"close":142.08,"volume":1890810,"rsi_14":25.12,"sma_20":153.79,"sma_60":158.41,"sma_120":171.35},{"date":"2025-02-27","open":141.24,"high":141.99,"low":139.1,"close":139.15,"volume":1457880,"rsi_14":24.68,"sma_20":152.32,"sma_60":157.65,"sma_120":171.1},{"date":"2025-02-28","open":139.05,"high":140.34,"low":136.35,"close":138.99,"volume":1555392,"rsi_14":28.74,"sma_20":150.63,"sma_60":156.85,"sma_120":170.87},{"date":"2025-03-03","open":138.86,"high":140.39,"low":133.8,"close":134.92,"volume":1283369,"rsi_14":22.21,"sma_20":149.01,"sma_60":156.02,"sma_120":170.59},{"date":"2025-03-04","open":131.56,"high":134.19,"low":127.45,"close":130.39,"volume":2961648,"rsi_14":18.96,"sma_20":147.39,"sma_60":155.12,"sma_120":170.29},{"date":"2025-03-05","open":131.12,"high":135.41,"low":130.39,"close":133.7,"volume":1760308,"rsi_14":28.36,"sma_20":145.9,"sma_60":154.4,"sma_120":169.98},{"date":"2025-03-06","open":131.68,"high":134.78,"low":131.68,"close":134.27,"volume":2083908,"rsi_14":26.17,"sma_20":144.51,"sma_60":153.7,"sma_120":169.68},{"date":"2025-03-07","open":134.0,"high":135.7,"low":131.2,"close":134.51,"volume":1048984,"rsi_14":23.86,"sma_20":143.24,"sma_60":153.01,"sma_120":169.34},{"date":"2025-03-10","open":133.4,"high":139.18,"low":132.85,"close":135.58,"volume":1864565,"rsi_14":30.8,"sma_20":142.32,"sma_60":152.33,"sma_120":168.94},{"date":"2025-03-11","open":135.48,"high":136.79,"low":128.8,"close":130.0,"volume":1649523,"rsi_14":28.65,"sma_20":141.04,"sma_60":151.65,"sma_120":168.46},{"date":"2025-03-12","open":131.0,"high":131.59,"low":128.45,"close":129.46,"volume":1670384,"rsi_14":28.53,"sma_20":139.7,"sma_60":150.94,"sma_120":167.92},{"date":"2025-03-13","open":129.28,"high":129.49,"low":122.49,"close":122.8,"volume":1730948,"rsi_14":28.85,"sma_20":138.3,"sma_60":150.14,"sma_120":167.32},{"date":"2025-03-14","open":125.82,"high":126.36,"low":123.33,"close":126.19,"volume":1919858,"rsi_14":33.05,"sma_20":136.99,"sma_60":149.47,"sma_120":166.69},{"date":"2025-03-17","open":126.13,"high":129.62,"low":126.0,"close":128.15,"volume":1018318,"rsi_14":32.61,"sma_20":135.7,"sma_60":148.93,"sma_120":166.11},{"date":"2025-03-18","open":127.51,"high":129.09,"low":126.23,"close":127.72,"volume":1306967,"rsi_14":29.74,"sma_20":134.69,"sma_60":148.39,"sma_120":165.55},{"date":"2025-03-19","open":127.67,"high":129.97,"low":126.07,"close":128.29,"volume":1623926,"rsi_14":33.59,"sma_20":133.86,"sma_60":147.99,"sma_120":165.01},{"date":"2025-03-20","open":127.5,"high":132.34,"low":126.97,"close":128.76,"volume":1488409,"rsi_14":34.68,"sma_20":133.08,"sma_60":147.7,"sma_120":164.48},{"date":"2025-03-21","open":126.88,"high":127.0,"low":124.33,"close":126.46,"volume":4153405,"rsi_14":36.62,"sma_20":132.54,"sma_60":147.3,"sma_120":163.95},{"date":"2025-03-24","open":128.27,"high":131.9,"low":127.73,"close":131.73,"volume":1371854,"rsi_14":52.07,"sma_20":132.2,"sma_60":147.01,"sma_120":163.43},{"date":"2025-03-25","open":130.45,"high":132.35,"low":129.24,"close":130.85,"volume":992207,"rsi_14":45.24,"sma_20":131.7,"sma_60":146.71,"sma_120":162.9},{"date":"2025-03-26","open":130.02,"high":131.49,"low":127.86,"close":128.99,"volume":851412,"rsi_14":41.54,"sma_20":131.05,"sma_60":146.39,"sma_120":162.35},{"date":"2025-03-27","open":128.58,"high":129.41,"low":126.85,"close":128.03,"volume":789465,"rsi_14":39.86,"sma_20":130.49,"sma_60":146.11,"sma_120":161.8},{"date":"2025-03-28","open":128.03,"high":128.49,"low":123.98,"close":124.51,"volume":1129685,"rsi_14":33.91,"sma_20":129.77,"sma_60":145.79,"sma_120":161.2},{"date":"2025-03-31","open":121.08,"high":125.96,"low":119.65,"close":124.94,"volume":1979537,"rsi_14":41.35,"sma_20":129.27,"sma_60":145.49,"sma_120":160.64},{"date":"2025-04-01","open":125.09,"high":127.25,"low":123.85,"close":125.61,"volume":1500598,"rsi_14":43.45,"sma_20":129.03,"sma_60":145.22,"sma_120":160.08},{"date":"2025-04-02","open":124.01,"high":131.32,"low":123.64,"close":131.12,"volume":1412212,"rsi_14":64.74,"sma_20":128.9,"sma_60":145.0,"sma_120":159.57},{"date":"2025-04-03","open":125.86,"high":125.86,"low":119.58,"close":119.82,"volume":1535440,"rsi_14":41.18,"sma_20":128.18,"sma_60":144.57,"sma_120":158.95},{"date":"2025-04-04","open":116.14,"high":125.82,"low":114.7,"close":123.96,"volume":2899219,"rsi_14":44.53,"sma_20":127.65,"sma_60":144.25,"sma_120":158.38},{"date":"2025-04-07","open":119.85,"high":126.54,"low":117.79,"close":118.91,"volume":2436763,"rsi_14":39.74,"sma_20":126.82,"sma_60":143.84,"sma_120":157.76},{"date":"2025-04-08","open":121.75,"high":122.79,"low":112.13,"close":113.83,"volume":2504667,"rsi_14":34.76,"sma_20":126.01,"sma_60":143.41,"sma_120":157.07},{"date":"2025-04-09","open":112.36,"high":125.09,"low":110.84,"close":124.73,"volume":2687472,"rsi_14":46.52,"sma_20":125.77,"sma_60":143.04,"sma_120":156.48},{"date":"2025-04-10","open":122.09,"high":122.09,"low":115.77,"close":119.94,"volume":1732863,"rsi_14":44.6,"sma_20":125.63,"sma_60":142.47,"sma_120":155.83},{"date":"2025-04-11","open":118.8,"high":121.35,"low":114.91,"close":120.9,"volume":1494998,"rsi_14":40.34,"sma_20":125.36,"sma_60":141.79,"sma_120":155.21},{"date":"2025-04-14","open":123.28,"high":124.0,"low":117.8,"close":119.5,"volume":1715989,"rsi_14":39.97,"sma_20":124.93,"sma_60":141.11,"sma_120":154.58},{"date":"2025-04-15","open":118.89,"high":121.07,"low":118.18,"close":118.22,"volume":1511870,"rsi_14":40.38,"sma_20":124.45,"sma_60":140.34,"sma_120":154.02},{"date":"2025-04-16","open":117.3,"high":119.09,"low":112.27,"close":113.06,"volume":2370976,"rsi_14":37.56,"sma_20":123.69,"sma_60":139.46,"sma_120":153.46},{"date":"2025-04-17","open":113.46,"high":118.62,"low":113.22,"close":116.94,"volume":2158111,"rsi_14":43.75,"sma_20":123.1,"sma_60":138.64,"sma_120":152.94},{"date":"2025-04-21","open":114.63,"high":115.38,"low":112.8,"close":114.08,"volume":1422277,"rsi_14":41.38,"sma_20":122.48,"sma_60":137.74,"sma_120":152.38},{"date":"2025-04-22","open":116.2,"high":117.46,"low":113.01,"close":116.1,"volume":1340713,"rsi_14":42.61,"sma_20":121.7,"sma_60":136.9,"sma_120":151.84},{"date":"2025-04-23","open":120.24,"high":123.2,"low":117.18,"close":117.26,"volume":1154585,"rsi_14":38.45,"sma_20":121.02,"sma_60":135.96,"sma_120":151.28},{"date":"2025-04-24","open":118.46,"high":121.25,"low":116.81,"close":120.91,"volume":900420,"rsi_14":51.04,"sma_20":120.62,"sma_60":135.15,"sma_120":150.85},{"date":"2025-04-25","open":119.61,"high":121.6,"low":119.61,"close":121.35,"volume":819392,"rsi_14":47.32,"sma_20":120.28,"sma_60":134.36,"sma_120":150.43},{"date":"2025-04-28","open":121.4,"high":123.38,"low":120.07,"close":121.5,"volume":895875,"rsi_14":52.96,"sma_20":120.13,"sma_60":133.51,"sma_120":150.01},{"date":"2025-04-29","open":119.04,"high":121.2,"low":118.35,"close":120.24,"volume":969169,"rsi_14":58.03,"sma_20":119.9,"sma_60":132.73,"sma_120":149.58},{"date":"2025-04-30","open":117.69,"high":119.68,"low":117.02,"close":119.63,"volume":1975862,"rsi_14":41.39,"sma_20":119.6,"sma_60":132.0,"sma_120":149.14},{"date":"2025-05-01","open":116.05,"high":118.7,"low":111.42,"close":111.93,"volume":3461161,"rsi_14":37.69,"sma_20":118.64,"sma_60":131.15,"sma_120":148.56},{"date":"2025-05-02","open":113.32,"high":115.92,"low":112.78,"close":114.13,"volume":2027612,"rsi_14":39.98,"sma_20":118.36,"sma_60":130.35,"sma_120":148.04},{"date":"2025-05-05","open":112.83,"high":114.72,"low":111.53,"close":111.86,"volume":1937902,"rsi_14":38.97,"sma_20":117.75,"sma_60":129.55,"sma_120":147.48},{"date":"2025-05-06","open":109.77,"high":111.21,"low":106.66,"close":107.15,"volume":2451147,"rsi_14":35.46,"sma_20":117.16,"sma_60":128.77,"sma_120":146.89},{"date":"2025-05-07","open":108.49,"high":108.49,"low":103.81,"close":105.99,"volume":2764950,"rsi_14":39.62,"sma_20":116.77,"sma_60":127.94,"sma_120":146.24},{"date":"2025-05-08","open":107.27,"high":111.77,"low":106.51,"close":111.07,"volume":2557253,"rsi_14":41.68,"sma_20":116.09,"sma_60":127.19,"sma_120":145.68},{"date":"2025-05-09","open":111.91,"high":112.32,"low":110.55,"close":110.72,"volume":1629828,"rsi_14":44.87,"sma_20":115.63,"sma_60":126.52,"sma_120":145.1},{"date":"2025-05-12","open":117.12,"high":120.55,"low":114.54,"close":117.99,"volume":2746583,"rsi_14":52.49,"sma_20":115.48,"sma_60":125.94,"sma_120":144.57},{"date":"2025-05-13","open":120.53,"high":126.7,"low":120.53,"close":123.81,"volume":4276031,"rsi_14":57.68,"sma_20":115.7,"sma_60":125.44,"sma_120":144.14},{"date":"2025-05-14","open":122.0,"high":123.74,"low":118.91,"close":119.51,"volume":1921248,"rsi_14":48.38,"sma_20":115.76,"sma_60":124.97,"sma_120":143.65},{"date":"2025-05-15","open":119.01,"high":119.23,"low":116.54,"close":117.96,"volume":2308055,"rsi_14":46.19,"sma_20":116.01,"sma_60":124.52,"sma_120":143.14},{"date":"2025-05-16","open":118.69,"high":121.05,"low":118.0,"close":120.64,"volume":1603735,"rsi_14":49.08,"sma_20":116.19,"sma_60":124.13,"sma_120":142.69},{"date":"2025-05-19","open":116.89,"high":119.21,"low":116.51,"close":117.6,"volume":1761308,"rsi_14":47.29,"sma_20":116.37,"sma_60":123.8,"sma_120":142.2},{"date":"2025-05-20","open":116.63,"high":117.5,"low":114.21,"close":114.62,"volume":1372038,"rsi_14":45.1,"sma_20":116.29,"sma_60":123.4,"sma_120":141.67},{"date":"2025-05-21","open":113.2,"high":113.83,"low":108.35,"close":108.38,"volume":3103648,"rsi_14":46.42,"sma_20":115.85,"sma_60":122.86,"sma_120":141.0},{"date":"2025-05-22","open":108.34,"high":110.09,"low":107.53,"close":109.84,"volume":2798846,"rsi_14":45.61,"sma_20":115.3,"sma_60":122.32,"sma_120":140.36},{"date":"2025-05-23","open":106.56,"high":108.76,"low":106.56,"close":108.33,"volume":1382532,"rsi_14":46.33,"sma_20":114.65,"sma_60":121.81,"sma_120":139.73},{"date":"2025-05-27","open":110.77,"high":111.79,"low":108.94,"close":111.5,"volume":1644744,"rsi_14":54.67,"sma_20":114.15,"sma_60":121.35,"sma_120":139.1},{"date":"2025-05-28","open":111.26,"high":111.43,"low":107.29,"close":107.46,"volume":1953839,"rsi_14":51.49,"sma_20":113.51,"sma_60":120.89,"sma_120":138.46},{"date":"2025-05-29","open":109.07,"high":109.44,"low":106.94,"close":108.93,"volume":1886059,"rsi_14":47.67,"sma_20":112.97,"sma_60":120.53,"sma_120":137.83},{"date":"2025-05-30","open":107.99,"high":108.65,"low":106.66,"close":107.68,"volume":2395385,"rsi_14":46.75,"sma_20":112.76,"sma_60":120.1,"sma_120":137.25},{"date":"2025-06-02","open":106.99,"high":107.5,"low":102.6,"close":105.63,"volume":2245795,"rsi_14":35.13,"sma_20":112.33,"sma_60":119.62,"sma_120":136.66},{"date":"2025-06-03","open":107.34,"high":110.55,"low":105.98,"close":110.2,"volume":2459418,"rsi_14":33.12,"sma_20":112.25,"sma_60":119.22,"sma_120":136.12},{"date":"2025-06-04","open":110.94,"high":113.61,"low":110.71,"close":112.73,"volume":2101285,"rsi_14":41.2,"sma_20":112.53,"sma_60":118.84,"sma_120":135.58},{"date":"2025-06-05","open":112.73,"high":114.24,"low":110.92,"close":113.36,"volume":2246718,"rsi_14":43.89,"sma_20":112.9,"sma_60":118.56,"sma_120":135.1},{"date":"2025-06-06","open":114.28,"high":114.63,"low":111.39,"close":111.63,"volume":1252454,"rsi_14":37.71,"sma_20":112.93,"sma_60":118.26,"sma_120":134.6},{"date":"2025-06-09","open":113.03,"high":113.69,"low":111.24,"close":112.96,"volume":1375891,"rsi_14":43.36,"sma_20":113.04,"sma_60":118.1,"sma_120":134.12},{"date":"2025-06-10","open":114.49,"high":118.12,"low":112.97,"close":117.33,"volume":1988028,"rsi_14":53.73,"sma_20":113.0,"sma_60":117.95,"sma_120":133.71},{"date":"2025-06-11","open":119.0,"high":119.35,"low":113.81,"close":114.36,"volume":2092965,"rsi_14":59.04,"sma_20":112.53,"sma_60":117.72,"sma_120":133.32},{"date":"2025-06-12","open":113.54,"high":115.57,"low":112.21,"close":115.05,"volume":1402280,"rsi_14":58.06,"sma_20":112.31,"sma_60":117.51,"sma_120":132.95},{"date":"2025-06-13","open":113.63,"high":114.45,"low":110.48,"close":111.29,"volume":1415019,"rsi_14":54.28,"sma_20":111.98,"sma_60":117.23,"sma_120":132.61},{"date":"2025-06-16","open":112.56,"high":112.71,"low":109.68,"close":111.71,"volume":1989405,"rsi_14":50.33,"sma_20":111.53,"sma_60":116.94,"sma_120":132.32},{"date":"2025-06-17","open":110.36,"high":113.05,"low":107.38,"close":107.98,"volume":1926613,"rsi_14":50.83,"sma_20":111.05,"sma_60":116.63,"sma_120":131.97},{"date":"2025-06-18","open":107.64,"high":110.5,"low":106.03,"close":106.85,"volume":3100682,"rsi_14":46.66,"sma_20":110.66,"sma_60":116.22,"sma_120":131.61},{"date":"2025-06-20","open":109.62,"high":115.2,"low":109.06,"close":114.82,"volume":7850474,"rsi_14":59.42,"sma_20":110.98,"sma_60":115.95,"sma_120":131.33},{"date":"2025-06-23","open":114.07,"high":119.34,"low":113.35,"close":119.13,"volume":2525309,"rsi_14":66.82,"sma_20":111.45,"sma_60":115.79,"sma_120":131.09},{"date":"2025-06-24","open":119.76,"high":120.75,"low":117.75,"close":118.84,"volume":2373160,"rsi_14":62.05,"sma_20":111.97,"sma_60":115.63,"sma_120":130.87},{"date":"2025-06-25","open":118.25,"high":118.81,"low":115.53,"close":115.96,"volume":1619864,"rsi_14":54.46,"sma_20":112.2,"sma_60":115.49,"sma_120":130.64},{"date":"2025-06-26","open":116.34,"high":116.49,"low":114.8,"close":115.98,"volume":1402585,"rsi_14":53.68,"sma_20":112.62,"sma_60":115.34,"sma_120":130.42},{"date":"2025-06-27","open":116.83,"high":119.41,"low":116.71,"close":117.01,"volume":2177439,"rsi_14":57.71,"sma_20":113.03,"sma_60":115.2,"sma_120":130.21},{"date":"2025-06-30","open":118.45,"high":118.82,"low":115.92,"close":116.69,"volume":1630732,"rsi_14":55.5,"sma_20":113.48,"sma_60":114.96,"sma_120":129.98},{"date":"2025-07-01","open":115.86,"high":128.9,"low":115.57,"close":126.91,"volume":5270659,"rsi_14":62.05,"sma_20":114.54,"sma_60":115.08,"sma_120":129.83},{"date":"2025-07-02","open":127.21,"high":129.09,"low":125.6,"close":127.89,"volume":3344033,"rsi_14":67.92,"sma_20":115.42,"sma_60":115.14,"sma_120":129.7},{"date":"2025-07-03","open":126.8,"high":128.44,"low":125.63,"close":127.22,"volume":1732163,"rsi_14":66.13,"sma_20":116.15,"sma_60":115.28,"sma_120":129.56},{"date":"2025-07-07","open":126.73,"high":127.56,"low":123.81,"close":124.86,"volume":2276568,"rsi_14":68.68,"sma_20":116.72,"sma_60":115.46,"sma_120":129.44},{"date":"2025-07-08","open":125.2,"high":128.83,"low":124.5,"close":127.24,"volume":2288709,"rsi_14":70.28,"sma_20":117.5,"sma_60":115.51,"sma_120":129.27},{"date":"2025-07-09","open":128.21,"high":133.43,"low":127.83,"close":133.0,"volume":2698042,"rsi_14":81.03,"sma_20":118.51,"sma_60":115.72,"sma_120":129.1},{"date":"2025-07-10","open":132.76,"high":137.21,"low":132.04,"close":135.12,"volume":2793696,"rsi_14":84.22,"sma_20":119.4,"sma_60":115.96,"sma_120":128.88},{"date":"2025-07-11","open":133.1,"high":134.0,"low":131.82,"close":133.28,"volume":1602488,"rsi_14":76.24,"sma_20":120.34,"sma_60":116.19,"sma_120":128.65},{"date":"2025-07-14","open":132.6,"high":133.35,"low":127.8,"close":131.03,"volume":2309080,"rsi_14":67.96,"sma_20":121.14,"sma_60":116.4,"sma_120":128.37},{"date":"2025-07-15","open":132.23,"high":133.32,"low":125.84,"close":125.88,"volume":1605057,"rsi_14":59.27,"sma_20":121.87,"sma_60":116.62,"sma_120":128.04},{"date":"2025-07-16","open":126.45,"high":127.33,"low":122.82,"close":126.0,"volume":1666900,"rsi_14":64.25,"sma_20":122.58,"sma_60":116.77,"sma_120":127.71},{"date":"2025-07-17","open":126.49,"high":127.88,"low":125.34,"close":126.85,"volume":1317821,"rsi_14":65.08,"sma_20":123.53,"sma_60":116.98,"sma_120":127.36},{"date":"2025-07-18","open":126.01,"high":126.48,"low":121.55,"close":123.15,"volume":1810362,"rsi_14":57.93,"sma_20":124.34,"sma_60":117.1,"sma_120":127.0},{"date":"2025-07-21","open":125.57,"high":125.7,"low":121.83,"close":121.9,"volume":1244879,"rsi_14":56.57,"sma_20":124.7,"sma_60":117.18,"sma_120":126.57},{"date":"2025-07-22","open":124.53,"high":131.29,"low":124.0,"close":130.83,"volume":2161709,"rsi_14":55.11,"sma_20":125.28,"sma_60":117.34,"sma_120":126.25},{"date":"2025-07-23","open":132.45,"high":135.23,"low":132.08,"close":134.72,"volume":1888443,"rsi_14":58.27,"sma_20":126.08,"sma_60":117.56,"sma_120":125.96},{"date":"2025-07-24","open":134.48,"high":134.97,"low":131.77,"close":132.79,"volume":1585576,"rsi_14":56.55,"sma_20":126.92,"sma_60":117.75,"sma_120":125.63},{"date":"2025-07-25","open":134.59,"high":136.68,"low":133.3,"close":136.46,"volume":1455646,"rsi_14":63.23,"sma_20":127.94,"sma_60":118.02,"sma_120":125.37},{"date":"2025-07-28","open":136.0,"high":138.45,"low":134.21,"close":135.63,"volume":1832160,"rsi_14":59.92,"sma_20":128.87,"sma_60":118.29,"sma_120":125.15},{"date":"2025-07-29","open":136.1,"high":136.91,"low":132.32,"close":133.42,"volume":1240039,"rsi_14":50.54,"sma_20":129.71,"sma_60":118.65,"sma_120":124.9},{"date":"2025-07-30","open":133.1,"high":133.72,"low":125.12,"close":126.11,"volume":3207245,"rsi_14":39.75,"sma_20":129.67,"sma_60":118.85,"sma_120":124.6},{"date":"2025-07-31","open":121.94,"high":127.81,"low":118.17,"close":127.13,"volume":4595661,"rsi_14":42.87,"sma_20":129.63,"sma_60":119.1,"sma_120":124.32},{"date":"2025-08-01","open":126.7,"high":132.27,"low":123.74,"close":130.18,"volume":3999763,"rsi_14":49.03,"sma_20":129.78,"sma_60":119.49,"sma_120":124.13},{"date":"2025-08-04","open":129.0,"high":130.94,"low":127.36,"close":128.18,"volume":2662650,"rsi_14":52.82,"sma_20":129.94,"sma_60":119.86,"sma_120":123.9},{"date":"2025-08-05","open":128.5,"high":133.92,"low":128.18,"close":132.95,"volume":2772189,"rsi_14":57.65,"sma_20":130.23,"sma_60":120.22,"sma_120":123.7},{"date":"2025-08-06","open":132.78,"high":134.46,"low":130.42,"close":130.74,"volume":2384409,"rsi_14":54.16,"sma_20":130.12,"sma_60":120.55,"sma_120":123.54},{"date":"2025-08-07","open":133.03,"high":134.56,"low":131.24,"close":131.26,"volume":1585639,"rsi_14":59.3,"sma_20":129.92,"sma_60":120.78,"sma_120":123.36},{"date":"2025-08-08","open":130.79,"high":133.9,"low":130.64,"close":132.2,"volume":1356725,"rsi_14":61.9,"sma_20":129.87,"sma_60":120.91,"sma_120":123.18},{"date":"2025-08-11","open":132.43,"high":134.1,"low":126.36,"close":128.76,"volume":1812136,"rsi_14":47.26,"sma_20":129.76,"sma_60":121.07,"sma_120":123.02},{"date":"2025-08-12","open":130.32,"high":137.75,"low":128.58,"close":137.45,"volume":2358769,"rsi_14":53.2,"sma_20":130.34,"sma_60":121.39,"sma_120":122.96},{"date":"2025-08-13","open":138.47,"high":144.75,"low":137.95,"close":144.4,"volume":3524395,"rsi_14":62.19,"sma_20":131.26,"sma_60":121.79,"sma_120":122.96},{"date":"2025-08-14","open":140.0,"high":141.2,"low":136.49,"close":138.15,"volume":2304844,"rsi_14":51.68,"sma_20":131.82,"sma_60":122.13,"sma_120":122.96},{"date":"2025-08-15","open":140.62,"high":140.62,"low":136.55,"close":136.88,"volume":1351092,"rsi_14":51.23,"sma_20":132.51,"sma_60":122.5,"sma_120":122.95},{"date":"2025-08-18","open":137.13,"high":138.71,"low":135.79,"close":136.52,"volume":1106891,"rsi_14":53.18,"sma_20":133.24,"sma_60":122.97,"sma_120":122.91},{"date":"2025-08-19","open":138.05,"high":142.2,"low":137.88,"close":138.15,"volume":1629789,"rsi_14":63.97,"sma_20":133.6,"sma_60":123.44,"sma_120":122.88},{"date":"2025-08-20","open":137.25,"high":138.55,"low":132.6,"close":132.75,"volume":2075889,"rsi_14":55.92,"sma_20":133.51,"sma_60":123.85,"sma_120":122.83},{"date":"2025-08-21","open":131.74,"high":133.39,"low":130.35,"close":133.22,"volume":1628009,"rsi_14":53.39,"sma_20":133.53,"sma_60":124.21,"sma_120":122.78},{"date":"2025-08-22","open":133.4,"high":145.17,"low":131.44,"close":144.45,"volume":4185143,"rsi_14":65.03,"sma_20":133.93,"sma_60":124.83,"sma_120":122.86},{"date":"2025-08-25","open":142.18,"high":142.85,"low":140.25,"close":141.91,"volume":1887049,"rsi_14":58.63,"sma_20":134.24,"sma_60":125.38,"sma_120":122.96},{"date":"2025-08-26","open":141.12,"high":143.19,"low":140.29,"close":142.67,"volume":2501604,"rsi_14":61.82,"sma_20":134.7,"sma_60":125.96,"sma_120":123.03},{"date":"2025-08-27","open":142.0,"high":143.79,"low":140.3,"close":141.76,"volume":1696710,"rsi_14":60.33,"sma_20":135.49,"sma_60":126.56,"sma_120":123.09},{"date":"2025-08-28","open":143.08,"high":144.0,"low":138.89,"close":140.14,"volume":1790203,"rsi_14":57.71,"sma_20":136.14,"sma_60":127.06,"sma_120":123.14},{"date":"2025-08-29","open":140.12,"high":140.74,"low":137.65,"close":138.68,"volume":1345923,"rsi_14":60.01,"sma_20":136.56,"sma_60":127.5,"sma_120":123.17},{"date":"2025-09-02","open":136.0,"high":138.25,"low":135.5,"close":137.36,"volume":1581801,"rsi_14":49.89,"sma_20":137.02,"sma_60":127.9,"sma_120":123.23},{"date":"2025-09-03","open":136.91,"high":137.55,"low":134.53,"close":136.33,"volume":1383785,"rsi_14":38.87,"sma_20":137.19,"sma_60":128.31,"sma_120":123.28},{"date":"2025-09-04","open":137.25,"high":144.01,"low":136.83,"close":143.27,"volume":1744498,"rsi_14":56.93,"sma_20":137.82,"sma_60":128.81,"sma_120":123.46},{"date":"2025-09-05","open":147.5,"high":151.03,"low":145.8,"close":149.21,"volume":2472395,"rsi_14":64.82,"sma_20":138.71,"sma_60":129.34,"sma_120":123.65},{"date":"2025-09-08","open":149.35,"high":149.35,"low":145.71,"close":147.89,"volume":1330081,"rsi_14":63.35,"sma_20":139.5,"sma_60":129.9,"sma_120":123.81},{"date":"2025-09-09","open":146.25,"high":146.25,"low":138.46,"close":140.45,"volume":2108555,"rsi_14":52.38,"sma_20":140.08,"sma_60":130.33,"sma_120":123.92},{"date":"2025-09-10","open":141.92,"high":143.16,"low":139.35,"close":140.25,"volume":1571597,"rsi_14":58.68,"sma_20":140.22,"sma_60":130.81,"sma_120":124.02},{"date":"2025-09-11","open":141.72,"high":148.91,"low":141.03,"close":146.56,"volume":2061319,"rsi_14":63.61,"sma_20":140.33,"sma_60":131.39,"sma_120":124.17},{"date":"2025-09-12","open":144.69,"high":145.68,"low":142.33,"close":142.73,"volume":1239723,"rsi_14":47.93,"sma_20":140.56,"sma_60":131.97,"sma_120":124.3},{"date":"2025-09-15","open":142.01,"high":142.5,"low":138.52,"close":140.17,"volume":1592583,"rsi_14":47.91,"sma_20":140.72,"sma_60":132.52,"sma_120":124.37},{"date":"2025-09-16","open":142.08,"high":142.26,"low":136.42,"close":136.99,"volume":1609368,"rsi_14":43.55,"sma_20":140.75,"sma_60":132.89,"sma_120":124.42},{"date":"2025-09-17","open":137.47,"high":141.32,"low":129.16,"close":129.28,"volume":2730967,"rsi_14":37.73,"sma_20":140.3,"sma_60":133.06,"sma_120":124.43},{"date":"2025-09-18","open":131.0,"high":131.62,"low":127.88,"close":128.93,"volume":2299827,"rsi_14":38.7,"sma_20":140.11,"sma_60":133.23,"sma_120":124.43},{"date":"2025-09-19","open":127.46,"high":127.58,"low":123.7,"close":124.15,"volume":4296100,"rsi_14":36.27,"sma_20":139.66,"sma_60":133.37,"sma_120":124.43},{"date":"2025-09-22","open":123.5,"high":123.5,"low":120.2,"close":121.81,"volume":2811722,"rsi_14":35.58,"sma_20":138.53,"sma_60":133.47,"sma_120":124.4},{"date":"2025-09-23","open":122.74,"high":123.09,"low":120.31,"close":121.21,"volume":1864244,"rsi_14":35.87,"sma_20":137.49,"sma_60":133.53,"sma_120":124.37},{"date":"2025-09-24","open":120.0,"high":122.13,"low":118.9,"close":119.25,"volume":1515573,"rsi_14":25.25,"sma_20":136.32,"sma_60":133.58,"sma_120":124.27},{"date":"2025-09-25","open":117.19,"high":119.31,"low":116.78,"close":116.91,"volume":1932902,"rsi_14":14.05,"sma_20":135.08,"sma_60":133.41,"sma_120":124.24},{"date":"2025-09-26","open":117.3,"high":118.84,"low":116.3,"close":118.2,"volume":1387680,"rsi_14":16.93,"sma_20":133.98,"sma_60":133.25,"sma_120":124.2},{"date":"2025-09-29","open":118.95,"high":120.18,"low":116.46,"close":119.61,"volume":1593917,"rsi_14":23.19,"sma_20":133.03,"sma_60":133.12,"sma_120":124.2},{"date":"2025-09-30","open":119.03,"high":121.44,"low":117.09,"close":121.25,"volume":2014502,"rsi_14":26.43,"sma_20":132.22,"sma_60":133.06,"sma_120":124.26},{"date":"2025-10-01","open":122.57,"high":127.09,"low":121.94,"close":126.74,"volume":2536239,"rsi_14":24.9,"sma_20":131.74,"sma_60":133.05,"sma_120":124.28},{"date":"2025-10-02","open":125.95,"high":127.81,"low":125.04,"close":127.72,"volume":1176257,"rsi_14":29.51,"sma_20":130.97,"sma_60":132.97,"sma_120":124.34},{"date":"2025-10-03","open":128.12,"high":130.21,"low":127.73,"close":128.55,"volume":1310000,"rsi_14":33.35,"sma_20":129.93,"sma_60":132.86,"sma_120":124.41},{"date":"2025-10-06","open":129.39,"high":129.85,"low":123.73,"close":127.11,"volume":1644503,"rsi_14":35.1,"sma_20":128.89,"sma_60":132.75,"sma_120":124.47},{"date":"2025-10-07","open":127.34,"high":127.93,"low":125.12,"close":126.88,"volume":1609336,"rsi_14":45.33,"sma_20":128.22,"sma_60":132.68,"sma_120":124.54},{"date":"2025-10-08","open":127.53,"high":130.11,"low":125.73,"close":129.54,"volume":1549674,"rsi_14":51.09,"sma_20":127.68,"sma_60":132.75,"sma_120":124.68},{"date":"2025-10-09","open":129.14,"high":129.14,"low":124.89,"close":127.76,"volume":1707100,"rsi_14":57.22,"sma_20":126.74,"sma_60":132.77,"sma_120":124.77},{"date":"2025-10-10","open":128.73,"high":129.0,"low":122.24,"close":122.5,"volume":1952221,"rsi_14":51.24,"sma_20":125.73,"sma_60":132.7,"sma_120":124.84},{"date":"2025-10-13","open":122.83,"high":125.2,"low":119.94,"close":120.71,"volume":1685061,"rsi_14":49.14,"sma_20":124.76,"sma_60":132.66,"sma_120":124.88},{"date":"2025-10-14","open":119.5,"high":128.71,"low":119.0,"close":128.09,"volume":2102788,"rsi_14":62.8,"sma_20":124.31,"sma_60":132.77,"sma_120":124.97},{"date":"2025-10-15","open":127.4,"high":130.42,"low":125.64,"close":126.29,"volume":1316895,"rsi_14":63.8,"sma_20":124.16,"sma_60":132.69,"sma_120":125.02},{"date":"2025-10-16","open":127.07,"high":127.07,"low":122.59,"close":122.95,"volume":1557319,"rsi_14":56.59,"sma_20":123.86,"sma_60":132.49,"sma_120":125.03},{"date":"2025-10-17","open":123.08,"high":125.0,"low":121.05,"close":122.54,"volume":1615853,"rsi_14":54.18,"sma_20":123.78,"sma_60":132.32,"sma_120":125.04},{"date":"2025-10-20","open":122.36,"high":123.86,"low":121.22,"close":122.46,"volume":1539414,"rsi_14":51.81,"sma_20":123.81,"sma_60":132.09,"sma_120":125.06},{"date":"2025-10-21","open":120.0,"high":127.47,"low":119.56,"close":125.68,"volume":1482115,"rsi_14":48.3,"sma_20":124.04,"sma_60":131.92,"sma_120":125.11},{"date":"2025-10-22","open":125.19,"high":125.97,"low":122.25,"close":122.57,"volume":1229676,"rsi_14":42.27,"sma_20":124.2,"sma_60":131.74,"sma_120":125.19},{"date":"2025-10-23","open":122.25,"high":125.36,"low":122.0,"close":124.2,"volume":1201169,"rsi_14":43.63,"sma_20":124.57,"sma_60":131.71,"sma_120":125.28},{"date":"2025-10-24","open":126.53,"high":127.08,"low":123.94,"close":124.06,"volume":907706,"rsi_14":45.35,"sma_20":124.86,"sma_60":131.66,"sma_120":125.38},{"date":"2025-10-27","open":125.39,"high":125.6,"low":122.21,"close":123.19,"volume":1229610,"rsi_14":44.49,"sma_20":125.04,"sma_60":131.54,"sma_120":125.51},{"date":"2025-10-28","open":120.27,"high":121.69,"low":118.13,"close":119.35,"volume":1690844,"rsi_14":35.3,"sma_20":124.94,"sma_60":131.4,"sma_120":125.63},{"date":"2025-10-29","open":118.75,"high":119.25,"low":114.0,"close":115.29,"volume":2977286,"rsi_14":33.12,"sma_20":124.37,"sma_60":131.1,"sma_120":125.66},{"date":"2025-10-30","open":119.62,"high":124.95,"low":110.78,"close":111.69,"volume":3714518,"rsi_14":34.68,"sma_20":123.57,"sma_60":130.78,"sma_120":125.67},{"date":"2025-10-31","open":112.5,"high":116.78,"low":111.25,"close":116.17,"volume":2444551,"rsi_14":44.02,"sma_20":122.95,"sma_60":130.53,"sma_120":125.65},{"date":"2025-11-03","open":114.86,"high":114.86,"low":111.33,"close":112.97,"volume":2347633,"rsi_14":27.62,"sma_20":122.24,"sma_60":130.21,"sma_120":125.56},{"date":"2025-11-04","open":112.25,"high":112.25,"low":109.03,"close":109.79,"volume":1771106,"rsi_14":26.54,"sma_20":121.39,"sma_60":129.9,"sma_120":125.48},{"date":"2025-11-05","open":109.12,"high":112.6,"low":107.84,"close":111.56,"volume":2445997,"rsi_14":33.05,"sma_20":120.49,"sma_60":129.46,"sma_120":125.43},{"date":"2025-11-06","open":111.38,"high":111.38,"low":108.01,"close":109.04,"volume":1580038,"rsi_14":31.09,"sma_20":119.55,"sma_60":128.87,"sma_120":125.33},{"date":"2025-11-07","open":107.86,"high":111.61,"low":107.48,"close":109.42,"volume":2823965,"rsi_14":31.89,"sma_20":118.9,"sma_60":128.4,"sma_120":125.26},{"date":"2025-11-10","open":109.8,"high":109.8,"low":106.7,"close":107.06,"volume":3043597,"rsi_14":23.51,"sma_20":118.22,"sma_60":127.9,"sma_120":125.2},{"date":"2025-11-11","open":108.24,"high":108.24,"low":106.14,"close":106.91,"volume":3808946,"rsi_14":25.67,"sma_20":117.16,"sma_60":127.41,"sma_120":125.19},{"date":"2025-11-12","open":107.37,"high":108.9,"low":105.33,"close":106.42,"volume":3167191,"rsi_14":21.36,"sma_20":116.17,"sma_60":126.88,"sma_120":125.16},{"date":"2025-11-13","open":105.65,"high":107.88,"low":103.45,"close":103.89,"volume":2146186,"rsi_14":19.83,"sma_20":115.21,"sma_60":126.4,"sma_120":125.12},{"date":"2025-11-14","open":103.37,"high":105.6,"low":103.0,"close":103.44,"volume":2129252,"rsi_14":20.08,"sma_20":114.26,"sma_60":125.9,"sma_120":125.06},{"date":"2025-11-17","open":102.5,"high":103.46,"low":99.07,"close":99.42,"volume":2512158,"rsi_14":19.98,"sma_20":113.11,"sma_60":125.15,"sma_120":124.99},{"date":"2025-11-18","open":98.48,"high":99.88,"low":97.5,"close":98.6,"volume":2726272,"rsi_14":22.14,"sma_20":111.75,"sma_60":124.43,"sma_120":124.9},{"date":"2025-11-19","open":99.59,"high":99.59,"low":95.44,"close":95.75,"volume":2425135,"rsi_14":22.71,"sma_20":110.41,"sma_60":123.64,"sma_120":124.8},{"date":"2025-11-20","open":96.57,"high":97.12,"low":94.35,"close":94.85,"volume":2583694,"rsi_14":8.39,"sma_20":108.94,"sma_60":122.86,"sma_120":124.71},{"date":"2025-11-21","open":95.52,"high":102.61,"low":95.46,"close":101.62,"volume":4744610,"rsi_14":30.56,"sma_20":107.82,"sma_60":122.22,"sma_120":124.64},{"date":"2025-11-24","open":101.14,"high":103.51,"low":99.6,"close":100.53,"volume":2513703,"rsi_14":32.92,"sma_20":106.69,"sma_60":121.59,"sma_120":124.54},{"date":"2025-11-25","open":101.88,"high":109.54,"low":101.41,"close":108.97,"volume":3165063,"rsi_14":46.17,"sma_20":106.17,"sma_60":121.11,"sma_120":124.5},{"date":"2025-11-26","open":108.1,"high":113.22,"low":108.1,"close":111.75,"volume":1893653,"rsi_14":53.98,"sma_20":105.99,"sma_60":120.7,"sma_120":124.51},{"date":"2025-11-28","open":112.56,"high":112.62,"low":111.0,"close":112.23,"volume":800770,"rsi_14":54.12,"sma_20":106.02,"sma_60":120.19,"sma_120":124.5},{"date":"2025-12-01","open":110.0,"high":114.67,"low":109.75,"close":113.18,"volume":1858215,"rsi_14":59.35,"sma_20":105.87,"sma_60":119.58,"sma_120":124.46},{"date":"2025-12-02","open":113.28,"high":113.66,"low":110.6,"close":112.1,"volume":1700667,"rsi_14":57.71,"sma_20":105.83,"sma_60":118.99,"sma_120":124.45},{"date":"2025-12-03","open":112.39,"high":116.31,"low":111.58,"close":114.44,"volume":1782060,"rsi_14":61.3,"sma_20":106.06,"sma_60":118.55,"sma_120":124.44},{"date":"2025-12-04","open":114.27,"high":115.47,"low":110.13,"close":111.01,"volume":2141813,"rsi_14":59.78,"sma_20":106.03,"sma_60":118.07,"sma_120":124.44},{"date":"2025-12-05","open":111.12,"high":112.4,"low":109.79,"close":110.01,"volume":2135309,"rsi_14":58.89,"sma_20":106.08,"sma_60":117.46,"sma_120":124.42},{"date":"2025-12-08","open":109.87,"high":109.87,"low":105.98,"close":107.46,"volume":1717346,"rsi_14":61.33,"sma_20":105.98,"sma_60":116.87,"sma_120":124.42},{"date":"2025-12-09","open":106.35,"high":108.0,"low":104.55,"close":105.01,"volume":1385392,"rsi_14":58.64,"sma_20":105.88,"sma_60":116.28,"sma_120":124.4},{"date":"2025-12-10","open":105.39,"high":110.71,"low":104.16,"close":109.58,"volume":1883128,"rsi_14":67.81,"sma_20":106.01,"sma_60":115.83,"sma_120":124.36},{"date":"2025-12-11","open":109.33,"high":112.5,"low":108.18,"close":109.87,"volume":1875568,"rsi_14":69.65,"sma_20":106.19,"sma_60":115.5,"sma_120":124.28},{"date":"2025-12-12","open":110.0,"high":110.96,"low":107.41,"close":108.48,"volume":1071407,"rsi_14":60.44,"sma_20":106.42,"sma_60":115.16,"sma_120":124.2},{"date":"2025-12-15","open":107.45,"high":107.62,"low":103.59,"close":104.66,"volume":2144545,"rsi_14":55.81,"sma_20":106.48,"sma_60":114.84,"sma_120":124.1},{"date":"2025-12-16","open":104.13,"high":105.95,"low":102.74,"close":103.18,"volume":1617236,"rsi_14":39.88,"sma_20":106.66,"sma_60":114.53,"sma_120":124.0},{"date":"2025-12-17","open":102.23,"high":105.25,"low":101.68,"close":103.51,"volume":1992765,"rsi_14":34.25,"sma_20":106.91,"sma_60":114.23,"sma_120":123.88},{"date":"2025-12-18","open":107.5,"high":108.47,"low":104.94,"close":105.62,"volume":2244145,"rsi_14":38.11,"sma_20":107.4,"sma_60":114.01,"sma_120":123.79},{"date":"2025-12-19","open":104.36,"high":104.62,"low":102.5,"close":103.79,"volume":3458322,"rsi_14":33.62,"sma_20":107.85,"sma_60":113.79,"sma_120":123.6},{"date":"2025-12-22","open":103.56,"high":104.65,"low":102.03,"close":103.65,"volume":1207891,"rsi_14":34.76,"sma_20":107.95,"sma_60":113.54,"sma_120":123.4},{"date":"2025-12-23","open":103.67,"high":103.67,"low":101.8,"close":102.7,"volume":1095042,"rsi_14":27.71,"sma_20":108.06,"sma_60":113.26,"sma_120":123.19},{"date":"2025-12-24","open":103.04,"high":104.08,"low":102.0,"close":104.03,"volume":636717,"rsi_14":35.6,"sma_20":107.81,"sma_60":112.98,"sma_120":123.02},{"date":"2025-12-26","open":103.03,"high":104.04,"low":102.86,"close":103.99,"volume":661644,"rsi_14":37.07,"sma_20":107.42,"sma_60":112.6,"sma_120":122.83},{"date":"2025-12-29","open":103.88,"high":104.27,"low":102.18,"close":103.45,"volume":1016234,"rsi_14":40.57,"sma_20":106.99,"sma_60":112.19,"sma_120":122.58},{"date":"2025-12-30","open":102.86,"high":103.97,"low":102.4,"close":103.19,"volume":1197839,"rsi_14":45.23,"sma_20":106.49,"sma_60":111.77,"sma_120":122.31},{"date":"2025-12-31","open":102.75,"high":104.29,"low":102.6,"close":102.89,"volume":1226799,"rsi_14":27.41,"sma_20":106.03,"sma_60":111.37,"sma_120":122.06},{"date":"2026-01-02","open":102.89,"high":106.51,"low":102.52,"close":104.63,"volume":913507,"rsi_14":33.89,"sma_20":105.54,"sma_60":110.99,"sma_120":121.84},{"date":"2026-01-05","open":106.68,"high":112.65,"low":106.02,"close":108.44,"volume":2170434,"rsi_14":49.89,"sma_20":105.41,"sma_60":110.64,"sma_120":121.69},{"date":"2026-01-06","open":107.5,"high":111.59,"low":106.73,"close":111.26,"volume":1371732,"rsi_14":68.67,"sma_20":105.47,"sma_60":110.37,"sma_120":121.57},{"date":"2026-01-07","open":112.46,"high":112.46,"low":104.92,"close":105.05,"volume":2166004,"rsi_14":54.17,"sma_20":105.35,"sma_60":110.08,"sma_120":121.39},{"date":"2026-01-08","open":104.5,"high":112.65,"low":103.5,"close":111.29,"volume":1747650,"rsi_14":63.74,"sma_20":105.66,"sma_60":109.92,"sma_120":121.29},{"date":"2026-01-09","open":113.75,"high":125.46,"low":113.75,"close":124.66,"volume":4627318,"rsi_14":74.05,"sma_20":106.42,"sma_60":109.86,"sma_120":121.31},{"date":"2026-01-12","open":123.38,"high":126.52,"low":121.47,"close":124.08,"volume":3514363,"rsi_14":76.47,"sma_20":107.13,"sma_60":109.83,"sma_120":121.26},{"date":"2026-01-13","open":124.56,"high":125.41,"low":122.31,"close":124.86,"volume":1916810,"rsi_14":77.21,"sma_20":107.95,"sma_60":109.86,"sma_120":121.18},{"date":"2026-01-14","open":125.0,"high":128.84,"low":123.1,"close":126.38,"volume":1939463,"rsi_14":79.94,"sma_20":109.03,"sma_60":109.92,"sma_120":121.12},{"date":"2026-01-15","open":127.46,"high":130.31,"low":126.91,"close":128.96,"volume":2075896,"rsi_14":80.56,"sma_20":110.32,"sma_60":110.03,"sma_120":121.06},{"date":"2026-01-16","open":128.5,"high":131.5,"low":126.79,"close":126.79,"volume":2466482,"rsi_14":76.56,"sma_20":111.49,"sma_60":110.05,"sma_120":120.99},{"date":"2026-01-20","open":122.62,"high":125.54,"low":122.36,"close":122.52,"volume":1793225,"rsi_14":70.44,"sma_20":112.33,"sma_60":110.05,"sma_120":120.9},{"date":"2026-01-21","open":123.83,"high":129.37,"low":123.34,"close":126.82,"volume":1832196,"rsi_14":73.31,"sma_20":113.48,"sma_60":110.09,"sma_120":120.9},{"date":"2026-01-22","open":127.65,"high":129.85,"low":124.26,"close":125.25,"volume":2028739,"rsi_14":71.52,"sma_20":114.56,"sma_60":110.11,"sma_120":120.89},{"date":"2026-01-23","open":124.92,"high":125.42,"low":122.28,"close":122.36,"volume":1699200,"rsi_14":66.69,"sma_20":115.55,"sma_60":110.1,"sma_120":120.82},{"date":"2026-01-26","open":122.57,"high":122.99,"low":118.12,"close":119.19,"volume":2325800,"rsi_14":60.24,"sma_20":116.3,"sma_60":110.1,"sma_120":120.75},{"date":"2026-01-27","open":118.14,"high":118.75,"low":116.61,"close":117.29,"volume":1307000,"rsi_14":55.85,"sma_20":116.97,"sma_60":110.13,"sma_120":120.61},{"date":"2026-01-28","open":117.29,"high":119.64,"low":116.01,"close":117.09,"volume":1206800,"rsi_14":63.22,"sma_20":117.65,"sma_60":110.22,"sma_120":120.5},{"date":"2026-01-29","open":117.68,"high":118.14,"low":113.04,"close":115.23,"volume":2286100,"rsi_14":54.79,"sma_20":118.25,"sma_60":110.2,"sma_120":120.37},{"date":"2026-01-30","open":114.0,"high":114.5,"low":111.19,"close":114.4,"volume":1671800,"rsi_14":32.08,"sma_20":118.83,"sma_60":110.23,"sma_120":120.22},{"date":"2026-02-02","open":113.74,"high":115.5,"low":112.96,"close":113.27,"volume":1755200,"rsi_14":31.47,"sma_20":119.26,"sma_60":110.28,"sma_120":120.09},{"date":"2026-02-03","open":113.27,"high":126.23,"low":111.92,"close":118.56,"volume":3967400,"rsi_14":40.65,"sma_20":119.77,"sma_60":110.4,"sma_120":119.93},{"date":"2026-02-04","open":119.94,"high":124.67,"low":115.67,"close":123.8,"volume":3285400,"rsi_14":46.55,"sma_20":120.39,"sma_60":110.65,"sma_120":119.76},{"date":"2026-02-05","open":123.46,"high":124.6,"low":118.5,"close":120.06,"volume":2382500,"rsi_14":38.46,"sma_20":121.14,"sma_60":110.82,"sma_120":119.61},{"date":"2026-02-06","open":121.79,"high":126.0,"low":120.7,"close":124.42,"volume":1868400,"rsi_14":47.09,"sma_20":121.8,"sma_60":111.11,"sma_120":119.51},{"date":"2026-02-09","open":125.18,"high":125.91,"low":122.96,"close":124.3,"volume":1366031,"rsi_14":69.22,"sma_20":115.64,"sma_60":110.13,"sma_120":120.84},{"date":"2026-02-10","open":125.62,"high":128.79,"low":124.89,"close":128.42,"volume":2230759,"rsi_14":69.44,"sma_20":116.86,"sma_60":110.28,"sma_120":120.84},{"date":"2026-02-11","open":124.57,"high":127.38,"low":121.78,"close":126.94,"volume":2649933,"rsi_14":65.46,"sma_20":118.01,"sma_60":110.47,"sma_120":120.79},{"date":"2026-02-12","open":127.46,"high":129.75,"low":120.43,"close":120.57,"volume":2511878,"rsi_14":65.39,"sma_20":118.86,"sma_60":110.62,"sma_120":120.7},{"date":"2026-02-13","open":121.42,"high":122.7,"low":114.61,"close":114.73,"volume":5093596,"rsi_14":53.44,"sma_20":119.44,"sma_60":110.6,"sma_120":120.57},{"date":"2026-02-17","open":114.76,"high":115.79,"low":110.59,"close":114.63,"volume":3714047,"rsi_14":36.34,"sma_20":120.03,"sma_60":110.63,"sma_120":120.42},{"date":"2026-02-18","open":115.75,"high":117.34,"low":113.0,"close":113.9,"volume":2052800,"rsi_14":46.14,"sma_20":120.06,"sma_60":113.26,"sma_120":118.45},{"date":"2026-02-19","open":113.27,"high":115.63,"low":111.0,"close":111.42,"volume":1338000,"rsi_14":45.46,"sma_20":119.29,"sma_60":113.54,"sma_120":118.2},{"date":"2026-02-20","open":111.5,"high":113.91,"low":108.75,"close":110.55,"volume":1627967,"rsi_14":45.42,"sma_20":118.55,"sma_60":113.69,"sma_120":117.96},{"date":"2026-02-23","open":110.09,"high":110.46,"low":106.54,"close":107.28,"volume":1816900,"rsi_14":43.21,"sma_20":117.8,"sma_60":113.8,"sma_120":117.69},{"date":"2026-02-24","open":107.05,"high":110.57,"low":105.52,"close":109.68,"volume":1388385,"rsi_14":31.21,"sma_20":120.39,"sma_60":110.61,"sma_120":120.04},{"date":"2026-02-25","open":109.73,"high":110.13,"low":102.56,"close":102.63,"volume":2037401,"rsi_14":24.12,"sma_20":119.95,"sma_60":110.5,"sma_120":119.69},{"date":"2026-02-26","open":104.76,"high":105.38,"low":101.89,"close":104.56,"volume":2428404,"rsi_14":23.16,"sma_20":119.93,"sma_60":110.42,"sma_120":119.41},{"date":"2026-02-27","open":103.2,"high":104.86,"low":101.25,"close":104.29,"volume":2598899,"rsi_14":24.11,"sma_20":119.58,"sma_60":110.38,"sma_120":119.14},{"date":"2026-03-02","open":101.07,"high":102.49,"low":99.07,"close":99.41,"volume":2607713,"rsi_14":23.76,"sma_20":118.32,"sma_60":110.25,"sma_120":118.83},{"date":"2026-03-03","open":97.97,"high":98.84,"low":94.09,"close":97.45,"volume":2714464,"rsi_14":14.85,"sma_20":116.99,"sma_60":110.1,"sma_120":118.49},{"date":"2026-03-04","open":98.02,"high":98.26,"low":95.1,"close":95.99,"volume":2068976,"rsi_14":14.83,"sma_20":115.54,"sma_60":109.97,"sma_120":118.18},{"date":"2026-03-05","open":95.82,"high":99.16,"low":94.78,"close":95.51,"volume":3746612,"rsi_14":15.02,"sma_20":114.0,"sma_60":109.84,"sma_120":117.87},{"date":"2026-03-06","open":93.72,"high":93.72,"low":89.72,"close":93.12,"volume":4290503,"rsi_14":5.1,"sma_20":112.2,"sma_60":109.73,"sma_120":117.44},{"date":"2026-03-09","open":91.49,"high":95.52,"low":89.35,"close":94.95,"volume":3305975,"rsi_14":9.87,"sma_20":110.62,"sma_60":109.67,"sma_120":117.05},{"date":"2026-03-10","open":93.95,"high":96.12,"low":93.13,"close":93.68,"volume":2773035,"rsi_14":11.26,"sma_20":109.17,"sma_60":109.64,"sma_120":116.64},{"date":"2026-03-11","open":93.89,"high":94.61,"low":90.78,"close":91.11,"volume":2446469,"rsi_14":12.43,"sma_20":107.39,"sma_60":109.57,"sma_120":116.22},{"date":"2026-03-12","open":90.05,"high":91.07,"low":86.22,"close":86.6,"volume":3671507,"rsi_14":10.91,"sma_20":105.45,"sma_60":109.32,"sma_120":115.77},{"date":"2026-03-13","open":87.0,"high":88.35,"low":86.5,"close":88.09,"volume":2465077,"rsi_14":16.24,"sma_20":103.64,"sma_60":109.12,"sma_120":115.35},{"date":"2026-03-16","open":88.23,"high":89.89,"low":86.69,"close":87.02,"volume":2408177,"rsi_14":16.12,"sma_20":101.57,"sma_60":108.75,"sma_120":114.93},{"date":"2026-03-17","open":90.0,"high":91.4,"low":88.81,"close":90.68,"volume":2909981,"rsi_14":30.33,"sma_20":99.77,"sma_60":108.4,"sma_120":114.55},{"date":"2026-03-18","open":89.49,"high":90.63,"low":86.42,"close":86.62,"volume":2243617,"rsi_14":21.91,"sma_20":98.06,"sma_60":107.97,"sma_120":114.08},{"date":"2026-03-19","open":85.2,"high":85.54,"low":82.75,"close":84.49,"volume":2119828,"rsi_14":20.78,"sma_20":96.55,"sma_60":107.49,"sma_120":113.54},{"date":"2026-03-20","open":83.8,"high":84.48,"low":80.0,"close":81.22,"volume":3943865,"rsi_14":21.85,"sma_20":94.88,"sma_60":106.98,"sma_120":112.98},{"date":"2026-03-23","open":84.57,"high":86.64,"low":83.33,"close":84.66,"volume":2150846,"rsi_14":30.97,"sma_20":93.59,"sma_60":106.48,"sma_120":112.52},{"date":"2026-03-24","open":82.59,"high":86.1,"low":82.53,"close":83.94,"volume":1704369,"rsi_14":31.87,"sma_20":92.3,"sma_60":106.03,"sma_120":112.05},{"date":"2026-03-25","open":85.85,"high":86.84,"low":81.92,"close":85.41,"volume":1680791,"rsi_14":35.1,"sma_20":91.44,"sma_60":105.62,"sma_120":111.54},{"date":"2026-03-26","open":83.52,"high":86.0,"low":81.67,"close":82.17,"volume":1271837,"rsi_14":34.35,"sma_20":90.32,"sma_60":105.2,"sma_120":111.04},{"date":"2026-03-27","open":81.37,"high":82.34,"low":80.16,"close":80.43,"volume":1457038,"rsi_14":28.91,"sma_20":89.12,"sma_60":104.79,"sma_120":110.54},{"date":"2026-03-30","open":81.5,"high":81.66,"low":78.55,"close":78.85,"volume":1878182,"rsi_14":28.8,"sma_20":88.1,"sma_60":104.28,"sma_120":110.05},{"date":"2026-03-31","open":80.72,"high":84.47,"low":80.29,"close":82.33,"volume":2146931,"rsi_14":37.8,"sma_20":87.34,"sma_60":103.82,"sma_120":109.66},{"date":"2026-04-01","open":82.3,"high":83.09,"low":80.89,"close":80.97,"volume":1775842,"rsi_14":41.37,"sma_20":86.59,"sma_60":103.36,"sma_120":109.26},{"date":"2026-04-02","open":79.01,"high":81.83,"low":76.5,"close":79.12,"volume":2393261,"rsi_14":36.35,"sma_20":85.77,"sma_60":102.93,"sma_120":108.89},{"date":"2026-04-06","open":78.73,"high":82.19,"low":78.22,"close":82.06,"volume":2010235,"rsi_14":43.0,"sma_20":85.22,"sma_60":102.58,"sma_120":108.56},{"date":"2026-04-07","open":80.8,"high":80.96,"low":77.58,"close":78.93,"volume":2322102,"rsi_14":32.94,"sma_20":84.42,"sma_60":102.17,"sma_120":108.2},{"date":"2026-04-08","open":84.2,"high":86.82,"low":82.0,"close":83.09,"volume":2590219,"rsi_14":44.92,"sma_20":83.89,"sma_60":101.8,"sma_120":107.9},{"date":"2026-04-09","open":82.76,"high":86.23,"low":82.16,"close":85.21,"volume":1735701,"rsi_14":51.09,"sma_20":83.6,"sma_60":101.49,"sma_120":107.64},{"date":"2026-04-10","open":85.0,"high":87.11,"low":83.7,"close":85.3,"volume":1313313,"rsi_14":56.56,"sma_20":83.53,"sma_60":101.18,"sma_120":107.36},{"date":"2026-04-13","open":84.27,"high":87.68,"low":82.69,"close":87.53,"volume":2147552,"rsi_14":54.92,"sma_20":83.51,"sma_60":100.93,"sma_120":107.1},{"date":"2026-04-14","open":87.53,"high":88.95,"low":86.97,"close":87.77,"volume":1197857,"rsi_14":56.49,"sma_20":83.54,"sma_60":100.66,"sma_120":106.82},{"date":"2026-04-15","open":87.8,"high":88.01,"low":83.93,"close":85.13,"volume":1797088,"rsi_14":49.43,"sma_20":83.26,"sma_60":100.34,"sma_120":106.47},{"date":"2026-04-16","open":85.03,"high":86.25,"low":83.15,"close":83.9,"volume":2346761,"rsi_14":53.1,"sma_20":83.13,"sma_60":100.02,"sma_120":106.11},{"date":"2026-04-17","open":89.05,"high":92.24,"low":87.66,"close":88.5,"volume":2739125,"rsi_14":62.75,"sma_20":83.33,"sma_60":99.77,"sma_120":105.77},{"date":"2026-04-20","open":88.12,"high":91.74,"low":86.52,"close":91.32,"volume":2621109,"rsi_14":69.01,"sma_20":83.83,"sma_60":99.58,"sma_120":105.47},{"date":"2026-04-21","open":93.01,"high":94.97,"low":89.09,"close":89.76,"volume":1957147,"rsi_14":61.95,"sma_20":84.08,"sma_60":99.33,"sma_120":105.16},{"date":"2026-04-22","open":91.5,"high":91.83,"low":89.29,"close":90.63,"volume":1512843,"rsi_14":65.86,"sma_20":84.42,"sma_60":99.04,"sma_120":104.84},{"date":"2026-04-23","open":90.63,"high":91.9,"low":88.66,"close":90.14,"volume":2062343,"rsi_14":69.04,"sma_20":84.66,"sma_60":98.68,"sma_120":104.53},{"date":"2026-04-24","open":90.42,"high":91.28,"low":89.38,"close":90.04,"volume":1234842,"rsi_14":65.26,"sma_20":85.05,"sma_60":98.43,"sma_120":104.26},{"date":"2026-04-27","open":89.86,"high":91.7,"low":88.86,"close":89.88,"volume":1465320,"rsi_14":73.55,"sma_20":85.52,"sma_60":98.08,"sma_120":104.0},{"date":"2026-04-28","open":90.03,"high":90.82,"low":87.57,"close":88.12,"volume":1987841,"rsi_14":62.15,"sma_20":85.99,"sma_60":97.47,"sma_120":103.67},{"date":"2026-04-29","open":87.86,"high":88.07,"low":83.17,"close":83.38,"volume":4399736,"rsi_14":45.55,"sma_20":86.02,"sma_60":96.78,"sma_120":103.31},{"date":"2026-04-30","open":83.49,"high":85.88,"low":77.86,"close":79.09,"volume":5932016,"rsi_14":38.72,"sma_20":85.94,"sma_60":96.03,"sma_120":102.94},{"date":"2026-05-01","open":79.84,"high":79.97,"low":75.38,"close":75.72,"volume":3696212,"rsi_14":29.61,"sma_20":85.78,"sma_60":95.18,"sma_120":102.55},{"date":"2026-05-04","open":75.0,"high":76.41,"low":73.5,"close":73.75,"volume":4232290,"rsi_14":27.06,"sma_20":85.36,"sma_60":94.26,"sma_120":102.15},{"date":"2026-05-05","open":74.98,"high":75.95,"low":73.4,"close":74.56,"volume":2777310,"rsi_14":31.58,"sma_20":85.14,"sma_60":93.39,"sma_120":101.72},{"date":"2026-05-06","open":77.74,"high":81.45,"low":77.31,"close":80.03,"volume":3612478,"rsi_14":44.14,"sma_20":84.99,"sma_60":92.68,"sma_120":101.37},{"date":"2026-05-07","open":81.29,"high":83.23,"low":79.25,"close":79.41,"volume":3736814,"rsi_14":34.43,"sma_20":84.7,"sma_60":91.89,"sma_120":100.99},{"date":"2026-05-08","open":78.99,"high":79.98,"low":77.27,"close":77.4,"volume":2024169,"rsi_14":25.31,"sma_20":84.3,"sma_60":91.1,"sma_120":100.6},{"date":"2026-05-11","open":77.11,"high":77.46,"low":74.58,"close":74.88,"volume":2217461,"rsi_14":24.48,"sma_20":83.67,"sma_60":90.27,"sma_120":100.2},{"date":"2026-05-12","open":74.57,"high":74.96,"low":72.1,"close":72.78,"volume":3134936,"rsi_14":20.66,"sma_20":82.92,"sma_60":89.34,"sma_120":99.81},{"date":"2026-05-13","open":72.1,"high":72.62,"low":70.61,"close":72.32,"volume":2779753,"rsi_14":20.68,"sma_20":82.28,"sma_60":88.44,"sma_120":99.46},{"date":"2026-05-14","open":72.59,"high":74.29,"low":71.71,"close":73.58,"volume":2337536,"rsi_14":23.95,"sma_20":81.77,"sma_60":87.65,"sma_120":99.14},{"date":"2026-05-15","open":72.23,"high":73.0,"low":69.86,"close":70.41,"volume":2932058,"rsi_14":21.83,"sma_20":80.86,"sma_60":86.91,"sma_120":98.76},{"date":"2026-05-18","open":70.59,"high":72.95,"low":69.91,"close":70.18,"volume":2173997,"rsi_14":22.83,"sma_20":79.8,"sma_60":86.17,"sma_120":98.4},{"date":"2026-05-19","open":69.0,"high":69.98,"low":66.14,"close":66.39,"volume":2816296,"rsi_14":23.5,"sma_20":78.63,"sma_60":85.44,"sma_120":98.04},{"date":"2026-05-20","open":66.4,"high":71.36,"low":65.1,"close":71.23,"volume":3218163,"rsi_14":37.95,"sma_20":77.66,"sma_60":84.8,"sma_120":97.7},{"date":"2026-05-21","open":69.68,"high":74.06,"low":67.88,"close":73.86,"volume":3241605,"rsi_14":47.12,"sma_20":76.85,"sma_60":84.32,"sma_120":97.41},{"date":"2026-05-22","open":73.91,"high":74.99,"low":71.93,"close":74.15,"volume":1919612,"rsi_14":50.61,"sma_20":76.05,"sma_60":83.81,"sma_120":97.11},{"date":"2026-05-26","open":74.41,"high":76.5,"low":74.0,"close":74.41,"volume":1864433,"rsi_14":49.7,"sma_20":75.28,"sma_60":83.31,"sma_120":96.84},{"date":"2026-05-27","open":76.5,"high":79.82,"low":76.5,"close":77.47,"volume":2622101,"rsi_14":45.24,"sma_20":74.75,"sma_60":82.94,"sma_120":96.6},{"date":"2026-05-28","open":76.02,"high":77.31,"low":74.55,"close":76.72,"volume":2471581,"rsi_14":45.14,"sma_20":74.42,"sma_60":82.6,"sma_120":96.35},{"date":"2026-05-29","open":76.46,"high":77.63,"low":75.89,"close":76.26,"volume":10163752,"rsi_14":47.89,"sma_20":74.28,"sma_60":82.27,"sma_120":96.12},{"date":"2026-06-01","open":76.0,"high":76.67,"low":74.34,"close":75.62,"volume":2081995,"rsi_14":51.59,"sma_20":74.27,"sma_60":81.94,"sma_120":95.89},{"date":"2026-06-02","open":75.78,"high":76.24,"low":73.63,"close":75.37,"volume":1718802,"rsi_14":55.86,"sma_20":74.35,"sma_60":81.64,"sma_120":95.69},{"date":"2026-06-03","open":74.04,"high":75.08,"low":72.79,"close":74.26,"volume":2221189,"rsi_14":54.27,"sma_20":74.34,"sma_60":81.3,"sma_120":95.48},{"date":"2026-06-04","open":75.07,"high":76.44,"low":73.37,"close":74.98,"volume":2276170,"rsi_14":53.13,"sma_20":74.08,"sma_60":80.99,"sma_120":95.31},{"date":"2026-06-05","open":73.84,"high":75.19,"low":72.06,"close":73.64,"volume":2395183,"rsi_14":57.76,"sma_20":73.79,"sma_60":80.69,"sma_120":95.13},{"date":"2026-06-08","open":72.54,"high":74.03,"low":71.5,"close":73.12,"volume":1769297,"rsi_14":57.12,"sma_20":73.58,"sma_60":80.47,"sma_120":94.9},{"date":"2026-06-09","open":73.75,"high":78.39,"low":73.61,"close":77.54,"volume":3107944,"rsi_14":76.16,"sma_20":73.71,"sma_60":80.3,"sma_120":94.71},{"date":"2026-06-10","open":77.32,"high":78.75,"low":74.59,"close":74.62,"volume":3016288,"rsi_14":58.75,"sma_20":73.81,"sma_60":80.09,"sma_120":94.42},{"date":"2026-06-11","open":74.81,"high":78.75,"low":72.66,"close":78.57,"volume":2408237,"rsi_14":61.34,"sma_20":74.12,"sma_60":79.89,"sma_120":94.14},{"date":"2026-06-12","open":79.0,"high":79.76,"low":77.45,"close":77.77,"volume":1451460,"rsi_14":58.57,"sma_20":74.33,"sma_60":79.74,"sma_120":93.86},{"date":"2026-06-15","open":80.68,"high":82.32,"low":77.37,"close":77.81,"volume":2004267,"rsi_14":58.14,"sma_20":74.7,"sma_60":79.63,"sma_120":93.56},{"date":"2026-06-16","open":78.45,"high":80.5,"low":78.25,"close":78.74,"volume":1619022,"rsi_14":53.34,"sma_20":75.13,"sma_60":79.59,"sma_120":93.28},{"date":"2026-06-17","open":78.08,"high":82.56,"low":75.94,"close":76.14,"volume":3583878,"rsi_14":48.6,"sma_20":75.61,"sma_60":79.44,"sma_120":92.96},{"date":"2026-06-18","open":78.36,"high":82.69,"low":77.5,"close":80.59,"volume":3641122,"rsi_14":58.76,"sma_20":76.08,"sma_60":79.39,"sma_120":92.71},{"date":"2026-06-22","open":80.0,"high":80.51,"low":76.98,"close":77.33,"volume":2071294,"rsi_14":53.21,"sma_20":76.26,"sma_60":79.26,"sma_120":92.44},{"date":"2026-06-23","open":76.02,"high":79.32,"low":76.02,"close":76.73,"volume":1570548,"rsi_14":52.59,"sma_20":76.39,"sma_60":79.16,"sma_120":92.18},{"date":"2026-06-24","open":79.16,"high":86.49,"low":79.09,"close":85.41,"volume":3565915,"rsi_14":65.89,"sma_20":76.94,"sma_60":79.25,"sma_120":92.02},{"date":"2026-06-25","open":86.09,"high":90.11,"low":86.05,"close":88.72,"volume":3196418,"rsi_14":68.19,"sma_20":77.5,"sma_60":79.41,"sma_120":91.84},{"date":"2026-06-26","open":87.46,"high":90.0,"low":87.46,"close":89.14,"volume":3050366,"rsi_14":71.01,"sma_20":78.12,"sma_60":79.52,"sma_120":91.67},{"date":"2026-06-29","open":88.52,"high":90.61,"low":86.14,"close":90.51,"volume":2306233,"rsi_14":73.07,"sma_20":78.83,"sma_60":79.68,"sma_120":91.52},{"date":"2026-06-30","open":90.66,"high":90.96,"low":88.89,"close":89.48,"volume":1912472,"rsi_14":67.22,"sma_20":79.52,"sma_60":79.86,"sma_120":91.39},{"date":"2026-07-01","open":88.22,"high":89.57,"low":84.62,"close":84.77,"volume":2276242,"rsi_14":64.04,"sma_20":79.99,"sma_60":79.9,"sma_120":91.24},{"date":"2026-07-02","open":86.1,"high":86.56,"low":82.56,"close":84.69,"volume":1705294,"rsi_14":59.31,"sma_20":80.51,"sma_60":80.0,"sma_120":91.08},{"date":"2026-07-06","open":84.92,"high":85.47,"low":80.83,"close":82.33,"volume":1788417,"rsi_14":56.67,"sma_20":80.88,"sma_60":79.98,"sma_120":90.89},{"date":"2026-07-07","open":82.03,"high":83.36,"low":78.07,"close":78.42,"volume":3621126,"rsi_14":50.77,"sma_20":81.12,"sma_60":79.87,"sma_120":90.68},{"date":"2026-07-08","open":76.66,"high":76.66,"low":72.97,"close":74.2,"volume":2501759,"rsi_14":44.47,"sma_20":81.18,"sma_60":79.69,"sma_120":90.43},{"date":"2026-07-09","open":75.52,"high":76.24,"low":73.81,"close":74.54,"volume":1838064,"rsi_14":47.95,"sma_20":81.03,"sma_60":79.47,"sma_120":90.2},{"date":"2026-07-10","open":75.07,"high":77.58,"low":75.07,"close":75.69,"volume":1267589,"rsi_14":43.05,"sma_20":81.08,"sma_60":79.27,"sma_120":89.96},{"date":"2026-07-13","open":75.25,"high":77.11,"low":73.01,"close":73.51,"volume":1570626,"rsi_14":44.44,"sma_20":80.83,"sma_60":79.08,"sma_120":89.71},{"date":"2026-07-14","open":75.02,"high":76.03,"low":73.5,"close":75.16,"volume":1817147,"rsi_14":47.83,"sma_20":80.7,"sma_60":78.93,"sma_120":89.47},{"date":"2026-07-15","open":75.53,"high":77.02,"low":74.55,"close":76.05,"volume":1561045,"rsi_14":33.14,"sma_20":80.61,"sma_60":78.72,"sma_120":89.25},{"date":"2026-07-16","open":74.79,"high":79.53,"low":74.79,"close":78.2,"volume":1465288,"rsi_14":30.23,"sma_20":80.58,"sma_60":78.5,"sma_120":89.04},{"date":"2026-07-17","open":77.67,"high":79.99,"low":73.9,"close":74.26,"volume":2282910,"rsi_14":25.24,"sma_20":80.49,"sma_60":78.25,"sma_120":88.79},{"date":"2026-07-20","open":74.5,"high":74.52,"low":72.33,"close":72.7,"volume":2086653,"rsi_14":20.46,"sma_20":80.09,"sma_60":77.95,"sma_120":88.49},{"date":"2026-07-21","open":71.75,"high":72.92,"low":69.71,"close":69.74,"volume":3674881,"rsi_14":19.25,"sma_20":79.71,"sma_60":77.61,"sma_120":88.14},{"date":"2026-07-22","open":70.5,"high":72.54,"low":70.28,"close":71.03,"volume":1769850,"rsi_14":26.08,"sma_20":79.43,"sma_60":77.29,"sma_120":87.86},{"date":"2026-07-23","open":69.56,"high":70.88,"low":69.0,"close":70.55,"volume":2044544,"rsi_14":25.7,"sma_20":78.69,"sma_60":76.97,"sma_120":87.52},{"date":"2026-07-24","open":70.93,"high":74.67,"low":70.69,"close":72.86,"volume":1841775,"rsi_14":33.71,"sma_20":77.89,"sma_60":76.71,"sma_120":87.09},{"date":"2026-07-27","open":74.3,"high":75.72,"low":72.14,"close":72.72,"volume":1642118,"rsi_14":38.69,"sma_20":77.07,"sma_60":76.53,"sma_120":86.66},{"date":"2026-07-28","open":74.0,"high":75.69,"low":72.68,"close":73.68,"volume":1920735,"rsi_14":48.86,"sma_20":76.23,"sma_60":76.45,"sma_120":86.24},{"date":"2026-07-29","open":72.09,"high":72.65,"low":67.41,"close":67.76,"volume":5077256,"rsi_14":37.59,"sma_20":75.14,"sma_60":76.31,"sma_120":85.75},{"date":"2026-07-30","open":66.4,"high":69.86,"low":65.11,"close":66.01,"volume":4609086,"rsi_14":32.99,"sma_20":74.21,"sma_60":76.19,"sma_120":85.22},{"date":"2026-07-31","open":65.75,"high":66.81,"low":65.1,"close":66.44,"volume":3117374,"rsi_14":36.82,"sma_20":73.3,"sma_60":76.05,"sma_120":84.72},{"date":"2026-08-03","open":68.49,"high":73.01,"low":68.49,"close":72.48,"volume":2968847,"rsi_14":45.67,"sma_20":72.8,"sma_60":75.92,"sma_120":83.94},{"date":"2026-08-04","open":73.0,"high":75.54,"low":72.14,"close":75.37,"volume":2167962,"rsi_14":48.96,"sma_20":72.65,"sma_60":75.85,"sma_120":83.5},{"date":"2026-08-05","open":74.24,"high":76.29,"low":74.24,"close":75.86,"volume":1658468,"rsi_14":46.23,"sma_20":72.73,"sma_60":75.83,"sma_120":83.07},{"date":"2026-08-06","open":74.46,"high":75.15,"low":71.92,"close":72.51,"volume":2317594,"rsi_14":47.09,"sma_20":72.63,"sma_60":75.79,"sma_120":82.67},{"date":"2026-08-07","open":73.56,"high":76.8,"low":73.56,"close":74.69,"volume":2130762,"rsi_14":53.25,"sma_20":72.58,"sma_60":75.82,"sma_120":82.34},{"date":"2026-08-10","open":73.5,"high":73.83,"low":71.41,"close":71.98,"volume":1740109,"rsi_14":53.62,"sma_20":72.5,"sma_60":75.82,"sma_120":81.98},{"date":"2026-08-11","open":72.55,"high":75.19,"low":72.45,"close":75.1,"volume":1958601},{"date":"2026-08-12","open":75.44,"high":75.5,"low":70.96,"close":72.41,"volume":1651872,"rsi_14":52.66,"sma_20":72.32,"sma_60":75.87,"sma_120":81.33},{"date":"2026-08-13","open":73.44,"high":75.2,"low":73.0,"close":73.56,"volume":1442068},{"date":"2026-08-14","open":73.55,"high":74.74,"low":72.29,"close":72.51,"volume":1352288,"rsi_14":49.7,"sma_20":72.0,"sma_60":76.03,"sma_120":80.73},{"date":"2026-08-17","open":72.1,"high":72.1,"low":69.38,"close":70.21,"volume":1633131,"rsi_14":45.19,"sma_20":71.87,"sma_60":76.02,"sma_120":80.41},{"date":"2026-08-18","open":69.9,"high":70.47,"low":67.52,"close":67.62,"volume":1280166,"rsi_14":49.79,"sma_20":71.77,"sma_60":75.91,"sma_120":80.11},{"date":"2026-08-19","open":70.2,"high":73.03,"low":69.38,"close":72.55,"volume":2005894,"rsi_14":59.1,"sma_20":71.84,"sma_60":75.89,"sma_120":79.85},{"date":"2026-08-20","open":70.84,"high":70.92,"low":69.13,"close":70.32,"volume":1595126,"rsi_14":55.14,"sma_20":71.83,"sma_60":75.82,"sma_120":79.56},{"date":"2026-08-21","open":70.12,"high":71.36,"low":69.48,"close":70.21,"volume":1629326,"rsi_14":46.4,"sma_20":71.7,"sma_60":75.7,"sma_120":79.32},{"date":"2026-08-24","open":70.78,"high":72.72,"low":70.19,"close":70.22,"volume":2075595,"rsi_14":41.09,"sma_20":71.57,"sma_60":75.59,"sma_120":79.09},{"date":"2026-08-25","open":71.56,"high":71.61,"low":68.61,"close":69.36,"volume":1968101},{"date":"2026-08-26","open":69.71,"high":70.42,"low":68.4,"close":68.67,"volume":1193775,"rsi_14":42.79,"sma_20":71.4,"sma_60":75.36,"sma_120":78.65},{"date":"2026-08-27","open":68.1,"high":68.58,"low":66.61,"close":67.21,"volume":1717896,"rsi_14":35.56,"sma_20":71.46,"sma_60":75.22,"sma_120":78.43},{"date":"2026-08-28","open":67.82,"high":69.41,"low":66.17,"close":67.72,"volume":1652054,"rsi_14":41.01,"sma_20":71.53,"sma_60":75.11,"sma_120":78.2},{"date":"2026-08-31","open":66.99,"high":67.37,"low":65.78,"close":66.4,"volume":2929204,"rsi_14":30.14,"sma_20":71.22,"sma_60":74.97,"sma_120":77.98},{"date":"2026-09-01","open":65.43,"high":65.98,"low":62.31,"close":62.79,"volume":3769848,"rsi_14":28.93,"sma_20":70.6,"sma_60":74.79,"sma_120":77.74},{"date":"2026-09-02","open":63.0,"high":64.77,"low":62.9,"close":63.09,"volume":2257223,"rsi_14":26.17,"sma_20":69.96,"sma_60":74.62,"sma_120":77.55},{"date":"2026-09-03","open":64.98,"high":65.72,"low":62.51,"close":64.18,"volume":1575457},{"date":"2026-09-04","open":64.04,"high":66.69,"low":63.79,"close":65.79,"volume":2444192,"rsi_14":39.63,"sma_20":69.09,"sma_60":74.25,"sma_120":77.17},{"date":"2026-09-08","open":65.6,"high":65.8,"low":62.55,"close":62.58,"volume":2784275},{"date":"2026-09-09","open":62.0,"high":63.09,"low":61.19,"close":61.39,"volume":2387626,"rsi_14":19.34,"sma_20":67.94,"sma_60":73.71,"sma_120":76.73},{"date":"2026-09-10","open":61.26,"high":61.26,"low":58.13,"close":58.97,"volume":3423847},{"date":"2026-09-11","open":59.27,"high":61.02,"low":58.41,"close":60.37,"volume":2029387,"rsi_14":25.0,"sma_20":66.61,"sma_60":73.09,"sma_120":76.34},{"date":"2026-09-14","open":59.54,"high":61.48,"low":59.47,"close":60.24,"volume":2567054,"rsi_14":24.8,"sma_20":65.99,"sma_60":72.83,"sma_120":76.14},{"date":"2026-09-15","open":60.23,"high":60.63,"low":59.05,"close":60.2,"volume":3189897,"rsi_14":25.87,"sma_20":65.49,"sma_60":72.49,"sma_120":75.94},{"date":"2026-09-16","open":60.67,"high":61.64,"low":59.15,"close":59.65,"volume":2681578},{"date":"2026-09-17","open":61.45,"high":61.82,"low":57.3,"close":57.68,"volume":3390415,"rsi_14":25.4,"sma_20":64.35,"sma_60":71.87,"sma_120":75.52},{"date":"2026-09-18","open":57.27,"high":58.91,"low":56.56,"close":58.12,"volume":27089892,"rsi_14":25.1,"sma_20":63.74,"sma_60":71.42,"sma_120":75.33},{"date":"2026-09-21","open":58.54,"high":59.2,"low":57.02,"close":58.52,"volume":3748638,"rsi_14":28.54,"sma_20":63.16,"sma_60":70.92,"sma_120":75.16},{"date":"2026-09-22","open":59.94,"high":61.32,"low":59.63,"close":60.87,"volume":3286903,"rsi_14":44.39,"sma_20":62.69,"sma_60":70.45,"sma_120":74.98},{"date":"2026-09-23","open":59.9,"high":60.73,"low":59.13,"close":59.16,"volume":1813356},{"date":"2026-09-24","open":58.8,"high":59.49,"low":57.76,"close":58.28,"volume":2650441,"rsi_14":33.91,"sma_20":61.66,"sma_60":69.4,"sma_120":74.63},{"date":"2026-09-25","open":58.27,"high":59.99,"low":57.41,"close":59.17,"volume":1494506,"rsi_14":31.17,"sma_20":61.26,"sma_60":68.98,"sma_120":74.44},{"date":"2026-09-28","open":58.06,"high":58.66,"low":56.8,"close":58.01,"volume":1916138,"rsi_14":35.26,"sma_20":60.77,"sma_60":68.53,"sma_120":74.26},{"date":"2026-09-29","open":58.5,"high":58.55,"low":56.87,"close":57.53,"volume":1753124,"rsi_14":37.0,"sma_20":60.33,"sma_60":68.12,"sma_120":74.05},{"date":"2026-09-30","open":57.9,"high":58.28,"low":56.99,"close":57.01,"volume":2137031,"rsi_14":42.48,"sma_20":60.04,"sma_60":67.76,"sma_120":73.82},{"date":"2026-10-01","open":56.88,"high":57.48,"low":54.75,"close":57.35,"volume":2275659,"rsi_14":37.4,"sma_20":59.75,"sma_60":67.48,"sma_120":73.58},{"date":"2026-10-02","open":59.05,"high":59.55,"low":56.12,"close":56.25,"volume":1940744,"rsi_14":34.48,"sma_20":59.36,"sma_60":67.18,"sma_120":73.32},{"date":"2026-10-05","open":56.49,"high":56.99,"low":54.99,"close":55.63,"volume":2963300},{"date":"2026-10-06","open":56.49,"high":56.88,"low":55.27,"close":56.22,"volume":2304741,"rsi_14":37.3,"sma_20":58.53,"sma_60":66.55,"sma_120":72.81},{"date":"2026-10-07","open":54.31,"high":54.39,"low":52.98,"close":53.55,"volume":2355929,"rsi_14":35.48,"sma_20":58.14,"sma_60":66.19,"sma_120":72.56},{"date":"2026-10-08","open":52.7,"high":54.44,"low":52.08,"close":53.81,"volume":2769454,"rsi_14":34.71,"sma_20":57.88,"sma_60":65.82,"sma_120":72.27},{"date":"2026-10-09","open":53.67,"high":53.81,"low":52.06,"close":52.85,"volume":1921729,"rsi_14":30.49,"sma_20":57.5,"sma_60":65.4,"sma_120":71.95},{"date":"2026-10-12","open":52.15,"high":53.13,"low":51.93,"close":52.14,"volume":1613646,"rsi_14":16.16,"sma_20":57.1,"sma_60":65.03,"sma_120":71.64},{"date":"2026-10-13","open":52.78,"high":53.1,"low":51.24,"close":51.71,"volume":1986426,"rsi_14":18.02,"sma_20":56.68,"sma_60":64.68,"sma_120":71.31},{"date":"2026-10-14","open":50.98,"high":51.68,"low":49.66,"close":50.52,"volume":3249776,"rsi_14":17.46,"sma_20":56.22,"sma_60":64.36,"sma_120":70.98},{"date":"2026-10-15","open":52.43,"high":54.09,"low":51.16,"close":53.68,"volume":4714308,"rsi_14":30.66,"sma_20":56.02,"sma_60":64.07,"sma_120":70.68},{"date":"2026-10-16","open":53.45,"high":55.83,"low":53.45,"close":54.65,"volume":2603023,"rsi_14":38.13,"sma_20":55.85,"sma_60":63.81,"sma_120":70.39},{"date":"2026-10-19","open":54.73,"high":54.73,"low":52.54,"close":52.95,"volume":2461282,"rsi_14":34.91,"sma_20":55.57,"sma_60":63.47,"sma_120":70.09},{"date":"2026-10-20","open":53.0,"high":54.94,"low":53.0,"close":53.92,"volume":1994075,"rsi_14":40.22,"sma_20":55.22,"sma_60":63.16,"sma_120":69.85},{"date":"2026-10-21","open":54.0,"high":54.7,"low":52.82,"close":53.51,"volume":1873685,"rsi_14":37.8,"sma_20":54.94,"sma_60":62.83,"sma_120":69.64},{"date":"2026-10-22","open":52.61,"high":57.61,"low":52.59,"close":57.54,"volume":2897975,"rsi_14":53.53,"sma_20":54.9,"sma_60":62.66,"sma_120":69.48},{"date":"2026-10-23","open":56.87,"high":57.34,"low":56.22,"close":56.85,"volume":2121662,"rsi_14":53.28,"sma_20":54.78,"sma_60":62.5,"sma_120":69.34}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.04,"pbr":4.49,"ttm_eps":null,"close":138.41},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":16.74,"pbr":6.08,"ttm_eps":null,"close":193.86},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.28,"pbr":4.64,"ttm_eps":null,"close":142.93},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.54,"pbr":3.98,"ttm_eps":null,"close":124.94},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.59,"pbr":3.9,"ttm_eps":null,"close":116.69},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":15.01,"pbr":3.92,"ttm_eps":null,"close":121.25},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":14.93,"pbr":3.3,"ttm_eps":null,"close":102.89},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.57,"pbr":2.87,"ttm_eps":null,"close":82.33},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":20.15,"pbr":3.12,"ttm_eps":null,"close":89.48}],"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":"Builders FirstSource Inc","phase":"above-fold","symbol_resolved":true}