{"status":"ok","report":{"price_analysis":{"current":105.19,"change_1d":-3.4,"change_7d":1.1,"change_30d":11.2,"high_30d":108.93,"low_30d":93.33,"position_in_range":76.0,"support":94.89,"resistance":107.37},"summary":"Church & Dwight Company Inc(CHD)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 249.27억. 현재가 $105.20, 전일 대비 -3.4%, 30일 +11.2%. PER 30.0배 / ROE 4.7%. 기술적 시그널: RSI 74(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 30.0배입니다. ROE 4.7%입니다. 시가총액 249.27억. 매출 62.29억, 영업이익 10.88억.","grade":"C","comment":"PER 29.97배, ROE 4.66%","per":29.97,"pbr":6.19,"roe":4.66,"eps":3.51,"revenue":6229100000.0,"operating_income":1088000000.0,"net_income":744800000.0,"market_cap":24924139360,"profit_margin":11.96,"roa":2.23,"operating_margin":17.47,"gross_margin":45.35,"debt_ratio":0.5189291135746814,"total_assets":9105700000.0,"total_equity":4347800000.0,"total_debt":2256200000.0,"dividend_yield":1.23,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 74.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.55)가 시그널선(1.67)을 상회합니다(골든크로스). 현재가가 SMA20(100)과 SMA60(99) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 91~109 (현재 위치 79%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 74","rsi_14":74.26246185147511,"macd":2.5516500311814383,"macd_signal":1.6718053649368645,"sma_20":99.86749999999999,"sma_60":99.20816666666666,"bb_upper":108.97413906169558,"bb_lower":90.7608609383044,"atr_14":2.158921428571431},"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 29.97x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":50,"summary":"매출 +4.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.1,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":-5.0,"unit":"%","percentile":40,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.7%","metrics":[{"name":"ROE","value":4.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":17.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":11.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":72,"summary":"RSI 74","metrics":[{"name":"RSI (14)","value":74.3,"unit":"","percentile":74,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":11.2,"unit":"%","percentile":72,"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":66,"summary":"유동비율 1.1x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.15,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.46,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":45.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.11,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 29.97x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +4.1%"},"profitability":{"grade":"C","reason":"ROE 4.7%"},"momentum":{"grade":"C","reason":"RSI 74"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.23,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":16.47,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.52,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.51,"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":45.35,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":17.47,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":11.96,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 74 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 74 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":29.97,"current_pbr":6.19,"per_5y_high":30.92,"per_5y_low":23.6,"per_5y_avg":27.72,"per_percentile":88.9,"pbr_5y_high":5.26,"pbr_5y_low":4.41,"pbr_5y_avg":4.84,"pbr_percentile":100.0,"per_5y_median":27.82,"pbr_5y_median":4.78,"history":[{"quarter":"2024-Q2","per":29.72,"pbr":5.05},{"quarter":"2024-Q3","per":29.78,"pbr":5.26},{"quarter":"2024-Q4","per":28.87,"pbr":5.07},{"quarter":"2025-Q1","per":30.92,"pbr":5.12},{"quarter":"2025-Q2","per":27.82,"pbr":4.64},{"quarter":"2025-Q3","per":25.22,"pbr":4.41},{"quarter":"2025-Q4","per":23.6,"pbr":4.46},{"quarter":"2026-Q1","per":26.05,"pbr":4.77},{"quarter":"2026-Q2","per":27.52,"pbr":4.78},{"quarter":"현재","per":29.97,"pbr":6.19}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":101.1809,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":102.4855,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":102.7462,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":108.3224,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":94.8673,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":86.5135,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":83.072,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":92.7344,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":96.5868,"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":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":29.72,"eps":3.4041,"close":101.18,"source":"reported"},{"date":"2024-07","per":28.1,"eps":3.4041,"close":95.65,"source":"reported"},{"date":"2024-08","per":29.29,"eps":3.4041,"close":99.71,"source":"reported"},{"date":"2024-09","per":29.78,"eps":3.4411,"close":102.49,"source":"reported"},{"date":"2024-10","per":28.41,"eps":3.4411,"close":97.78,"source":"reported"},{"date":"2024-11","per":31.4,"eps":3.4411,"close":108.06,"source":"reported"},{"date":"2024-12","per":28.87,"eps":3.559,"close":102.75,"source":"reported"},{"date":"2025-01","per":29.09,"eps":3.559,"close":103.54,"source":"reported"},{"date":"2025-02","per":30.74,"eps":3.559,"close":109.41,"source":"reported"},{"date":"2025-03","per":30.92,"eps":3.503,"close":108.32,"source":"reported"},{"date":"2025-04","per":27.9,"eps":3.503,"close":97.75,"source":"reported"},{"date":"2025-05","per":27.7,"eps":3.503,"close":97.04,"source":"reported"},{"date":"2025-06","per":27.82,"eps":3.41,"close":94.87,"source":"reported"},{"date":"2025-07","per":27.06,"eps":3.41,"close":92.28,"source":"reported"},{"date":"2025-08","per":26.97,"eps":3.41,"close":91.97,"source":"reported"},{"date":"2025-09","per":25.22,"eps":3.43,"close":86.51,"source":"reported"},{"date":"2025-10","per":25.24,"eps":3.43,"close":86.57,"source":"reported"},{"date":"2025-11","per":24.6,"eps":3.43,"close":84.37,"source":"reported"},{"date":"2025-12","per":23.6,"eps":3.52,"close":83.07,"source":"reported"},{"date":"2026-01","per":27.09,"eps":3.52,"close":95.36,"source":"reported"},{"date":"2026-02","per":29.6,"eps":3.52,"close":104.2,"source":"reported"},{"date":"2026-03","per":26.05,"eps":3.56,"close":92.73,"source":"reported"},{"date":"2026-04","per":27.09,"eps":3.56,"close":96.45,"source":"reported"},{"date":"2026-05","per":26.78,"eps":3.56,"close":95.34,"source":"reported"},{"date":"2026-06","per":27.52,"eps":3.51,"close":96.59,"source":"reported"},{"date":"2026-07","per":28.07,"eps":3.51,"close":98.51,"source":"reported"},{"date":"2026-08","per":28.43,"eps":3.51,"close":99.78,"source":"reported"},{"date":"2026-09","per":26.84,"eps":3.51,"close":94.22,"source":"reported"},{"date":"2026-10","per":29.97,"eps":3.51,"close":105.2,"source":"reported"}],"trailing_per_history_meta":{"avg":27.93,"std":1.86,"upper_1sd":29.79,"lower_1sd":26.06,"current":29.97,"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":1.23,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 37%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":36.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.46,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.23,"summary":"배당수익률 1.23%","metrics":[{"name":"배당수익률","value":1.23,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"30.0배"},{"label":"PBR","value":"6.2배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"4.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:35:06.432582+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":31.51,"pbr":5.62,"roe":0.04664427986567919,"dividend_yield":1.23,"eps":0.89,"revenue":1530000000.0,"operating_income":276400000.0,"net_income":202800000.0,"market_cap":22628678000.0,"profit_margin":0.13254901960784313,"operating_margin":0.18065359477124182,"roa":0.022271763840231943,"gross_margin":0.4535294117647059,"total_equity":4347800000.0,"total_assets":9105700000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":31.63,"pbr":5.62,"roe":0.05167224080267559,"dividend_yield":1.24,"eps":0.95,"revenue":1469300000.0,"operating_income":291000000.0,"net_income":216300000.0,"market_cap":22628678000.0,"profit_margin":0.14721295855169128,"operating_margin":0.19805349486149867,"roa":0.0240159884527841,"gross_margin":0.46375825222895256,"total_equity":4186000000.0,"total_assets":9006500000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.035855279596222075,"dividend_yield":null,"eps":0.86,"revenue":1644200000.0,"operating_income":266000000.0,"net_income":143500000.0,"market_cap":null,"profit_margin":0.08727648704537161,"operating_margin":0.16178080525483518,"roa":0.016101162425384858,"gross_margin":0.45846004135749907,"total_equity":4002200000.0,"total_assets":8912400000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.043144683874023204,"dividend_yield":null,"eps":0.81,"revenue":1585600000.0,"operating_income":254600000.0,"net_income":182200000.0,"market_cap":null,"profit_margin":0.11490918264379414,"operating_margin":0.16057013118062563,"roa":0.019924762696295,"gross_margin":0.45055499495459134,"total_equity":4223000000.0,"total_assets":9144400000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04347133395543619,"dividend_yield":null,"eps":0.94,"revenue":1506300000.0,"operating_income":261700000.0,"net_income":191000000.0,"market_cap":null,"profit_margin":0.12680077009891788,"operating_margin":0.17373697138684194,"roa":0.021733688354839444,"gross_margin":0.4295293102303658,"total_equity":4393700000.0,"total_assets":8788200000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04836299714348495,"dividend_yield":null,"eps":0.91,"revenue":1467100000.0,"operating_income":295300000.0,"net_income":220100000.0,"market_cap":null,"profit_margin":0.15002385658782633,"operating_margin":0.20128143957467112,"roa":0.024575977847005884,"gross_margin":0.4495944380069525,"total_equity":4551000000.0,"total_assets":8955900000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04338653458081086,"dividend_yield":null,"eps":0.77,"revenue":1582000000.0,"operating_income":256700000.0,"net_income":189200000.0,"market_cap":null,"profit_margin":0.11959544879898862,"operating_margin":0.1622629582806574,"roa":0.021298870889666897,"gross_margin":0.4474715549936789,"total_equity":4360800000.0,"total_assets":8883100000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01790781410210554,"dividend_yield":null,"eps":0.79,"revenue":1510600000.0,"operating_income":-91500000.0,"net_income":-75100000.0,"market_cap":null,"profit_margin":-0.04971534489606779,"operating_margin":-0.06057195816231961,"roa":-0.008665851238143592,"gross_margin":0.4522044220839402,"total_equity":4193700000.0,"total_assets":8666200000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05655556845894786,"dividend_yield":null,"eps":1.0330254378978745,"revenue":1511200000.0,"operating_income":336900000.0,"net_income":243500000.0,"market_cap":null,"profit_margin":0.1611302276336686,"operating_margin":0.22293541556379037,"roa":0.02779014163271362,"gross_margin":0.4712149285336157,"total_equity":4305500000.0,"total_assets":8762100000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.05552710512839271,"dividend_yield":null,"eps":0.9659954505517291,"revenue":1503300000.0,"operating_income":305000000.0,"net_income":227700000.0,"market_cap":null,"profit_margin":0.1514667730991818,"operating_margin":0.20288698197299274,"roa":0.0265958068095544,"gross_margin":0.4569946118539214,"total_equity":4100700000.0,"total_assets":8561500000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03986616174715983,"dividend_yield":null,"eps":0.6520575351330732,"revenue":1528000000.0,"operating_income":216100000.0,"net_income":153700000.0,"market_cap":null,"profit_margin":0.10058900523560209,"operating_margin":0.14142670157068063,"roa":0.017936330112495916,"gross_margin":0.44587696335078536,"total_equity":3855400000.0,"total_assets":8569200000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.043821750401185036,"dividend_yield":null,"eps":0.7530267565785328,"revenue":1455900000.0,"operating_income":255800000.0,"net_income":177500000.0,"market_cap":null,"profit_margin":0.12191771412871763,"operating_margin":0.1756988804176111,"roa":0.020397140952862495,"gross_margin":0.4439178515007899,"total_equity":4050500000.0,"total_assets":8702200000.0}],"current_price":105.19,"change_pct":-3.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":47.33},{"date":"2016-10-25","close":48.11},{"date":"2016-10-26","close":47.83},{"date":"2016-10-27","close":47.73},{"date":"2016-10-28","close":48.24},{"date":"2016-10-31","close":48.26},{"date":"2016-11-01","close":47.59},{"date":"2016-11-02","close":47.25},{"date":"2016-11-03","close":44.12},{"date":"2016-11-04","close":43.78},{"date":"2016-11-07","close":44.43},{"date":"2016-11-08","close":45.84},{"date":"2016-11-09","close":45.54},{"date":"2016-11-10","close":43.39},{"date":"2016-11-11","close":43.71},{"date":"2016-11-14","close":43.92},{"date":"2016-11-15","close":44.57},{"date":"2016-11-16","close":44.61},{"date":"2016-11-17","close":44.43},{"date":"2016-11-18","close":44.79},{"date":"2016-11-21","close":44.82},{"date":"2016-11-22","close":44.86},{"date":"2016-11-23","close":44.66},{"date":"2016-11-25","close":45.06},{"date":"2016-11-28","close":44.86},{"date":"2016-11-29","close":44.84},{"date":"2016-11-30","close":43.79},{"date":"2016-12-01","close":42.77},{"date":"2016-12-02","close":43.41},{"date":"2016-12-05","close":44.16},{"date":"2016-12-06","close":44.75},{"date":"2016-12-07","close":44.88},{"date":"2016-12-08","close":43.79},{"date":"2016-12-09","close":44.32},{"date":"2016-12-12","close":44.47},{"date":"2016-12-13","close":44.33},{"date":"2016-12-14","close":44.75},{"date":"2016-12-15","close":44.85},{"date":"2016-12-16","close":44.96},{"date":"2016-12-19","close":44.63},{"date":"2016-12-20","close":44.74},{"date":"2016-12-21","close":44.57},{"date":"2016-12-22","close":44.51},{"date":"2016-12-23","close":44.72},{"date":"2016-12-27","close":45.03},{"date":"2016-12-28","close":44.15},{"date":"2016-12-29","close":44.82},{"date":"2016-12-30","close":44.19},{"date":"2017-01-03","close":44.34},{"date":"2017-01-04","close":44.7},{"date":"2017-01-05","close":44.89},{"date":"2017-01-06","close":44.87},{"date":"2017-01-09","close":44.3},{"date":"2017-01-10","close":43.58},{"date":"2017-01-11","close":43.56},{"date":"2017-01-12","close":43.47},{"date":"2017-01-13","close":43.78},{"date":"2017-01-17","close":44.52},{"date":"2017-01-18","close":44.74},{"date":"2017-01-19","close":44.93},{"date":"2017-01-20","close":45.55},{"date":"2017-01-23","close":45.53},{"date":"2017-01-24","close":46.09},{"date":"2017-01-25","close":46.23},{"date":"2017-01-26","close":46.1},{"date":"2017-01-27","close":45.34},{"date":"2017-01-30","close":45.31},{"date":"2017-01-31","close":45.22},{"date":"2017-02-01","close":45.25},{"date":"2017-02-02","close":45.53},{"date":"2017-02-03","close":45.81},{"date":"2017-02-06","close":45.45},{"date":"2017-02-07","close":47.27},{"date":"2017-02-08","close":47.83},{"date":"2017-02-09","close":48.07},{"date":"2017-02-10","close":48.24},{"date":"2017-02-13","close":48.42},{"date":"2017-02-14","close":48.53},{"date":"2017-02-15","close":48.79},{"date":"2017-02-16","close":48.93},{"date":"2017-02-17","close":49.7},{"date":"2017-02-21","close":49.61},{"date":"2017-02-22","close":49.69},{"date":"2017-02-23","close":49.62},{"date":"2017-02-24","close":49.53},{"date":"2017-02-27","close":49.56},{"date":"2017-02-28","close":49.84},{"date":"2017-03-01","close":50.23},{"date":"2017-03-02","close":50.19},{"date":"2017-03-03","close":49.85},{"date":"2017-03-06","close":49.67},{"date":"2017-03-07","close":49.55},{"date":"2017-03-08","close":49.51},{"date":"2017-03-09","close":49.63},{"date":"2017-03-10","close":50.03},{"date":"2017-03-13","close":49.85},{"date":"2017-03-14","close":49.75},{"date":"2017-03-15","close":50.18},{"date":"2017-03-16","close":50.11},{"date":"2017-03-17","close":50.1},{"date":"2017-03-20","close":50.19},{"date":"2017-03-21","close":50.34},{"date":"2017-03-22","close":50.28},{"date":"2017-03-23","close":50.34},{"date":"2017-03-24","close":50.22},{"date":"2017-03-27","close":50.28},{"date":"2017-03-28","close":50.26},{"date":"2017-03-29","close":50.04},{"date":"2017-03-30","close":50.03},{"date":"2017-03-31","close":49.87},{"date":"2017-04-03","close":49.89},{"date":"2017-04-04","close":49.75},{"date":"2017-04-05","close":49.57},{"date":"2017-04-06","close":49.76},{"date":"2017-04-07","close":49.55},{"date":"2017-04-10","close":49.88},{"date":"2017-04-11","close":50.01},{"date":"2017-04-12","close":50.02},{"date":"2017-04-13","close":49.8},{"date":"2017-04-17","close":50.34},{"date":"2017-04-18","close":50.7},{"date":"2017-04-19","close":50.65},{"date":"2017-04-20","close":50.27},{"date":"2017-04-21","close":50.25},{"date":"2017-04-24","close":50.39},{"date":"2017-04-25","close":50.3},{"date":"2017-04-26","close":49.79},{"date":"2017-04-27","close":49.78},{"date":"2017-04-28","close":49.53},{"date":"2017-05-01","close":49.32},{"date":"2017-05-02","close":48.83},{"date":"2017-05-03","close":48.75},{"date":"2017-05-04","close":50.85},{"date":"2017-05-05","close":50.78},{"date":"2017-05-08","close":50.62},{"date":"2017-05-09","close":50.29},{"date":"2017-05-10","close":50.87},{"date":"2017-05-11","close":50.67},{"date":"2017-05-12","close":50.2},{"date":"2017-05-15","close":50.25},{"date":"2017-05-16","close":49.48},{"date":"2017-05-17","close":49.71},{"date":"2017-05-18","close":49.68},{"date":"2017-05-19","close":49.74},{"date":"2017-05-22","close":50.02},{"date":"2017-05-23","close":50.31},{"date":"2017-05-24","close":50.73},{"date":"2017-05-25","close":51.2},{"date":"2017-05-26","close":51.1},{"date":"2017-05-30","close":51.53},{"date":"2017-05-31","close":51.66},{"date":"2017-06-01","close":52.25},{"date":"2017-06-02","close":52.57},{"date":"2017-06-05","close":52.62},{"date":"2017-06-06","close":52.82},{"date":"2017-06-07","close":53.26},{"date":"2017-06-08","close":52.82},{"date":"2017-06-09","close":53.0},{"date":"2017-06-12","close":52.9},{"date":"2017-06-13","close":52.8},{"date":"2017-06-14","close":53.18},{"date":"2017-06-15","close":53.55},{"date":"2017-06-16","close":53.2},{"date":"2017-06-19","close":53.75},{"date":"2017-06-20","close":53.53},{"date":"2017-06-21","close":53.02},{"date":"2017-06-22","close":52.84},{"date":"2017-06-23","close":53.04},{"date":"2017-06-26","close":53.09},{"date":"2017-06-27","close":52.68},{"date":"2017-06-28","close":52.58},{"date":"2017-06-29","close":51.81},{"date":"2017-06-30","close":51.88},{"date":"2017-07-03","close":52.02},{"date":"2017-07-05","close":51.78},{"date":"2017-07-06","close":51.95},{"date":"2017-07-07","close":52.0},{"date":"2017-07-10","close":52.31},{"date":"2017-07-11","close":52.18},{"date":"2017-07-12","close":51.9},{"date":"2017-07-13","close":52.0},{"date":"2017-07-14","close":52.62},{"date":"2017-07-17","close":53.33},{"date":"2017-07-18","close":53.63},{"date":"2017-07-19","close":52.95},{"date":"2017-07-20","close":52.99},{"date":"2017-07-21","close":53.26},{"date":"2017-07-24","close":52.8},{"date":"2017-07-25","close":53.33},{"date":"2017-07-26","close":53.67},{"date":"2017-07-27","close":53.8},{"date":"2017-07-28","close":53.3},{"date":"2017-07-31","close":53.35},{"date":"2017-08-01","close":53.01},{"date":"2017-08-02","close":52.73},{"date":"2017-08-03","close":51.77},{"date":"2017-08-04","close":50.39},{"date":"2017-08-07","close":50.29},{"date":"2017-08-08","close":49.7},{"date":"2017-08-09","close":49.92},{"date":"2017-08-10","close":49.58},{"date":"2017-08-11","close":49.62},{"date":"2017-08-14","close":49.98},{"date":"2017-08-15","close":49.77},{"date":"2017-08-16","close":50.27},{"date":"2017-08-17","close":49.85},{"date":"2017-08-18","close":50.05},{"date":"2017-08-21","close":50.4},{"date":"2017-08-22","close":50.37},{"date":"2017-08-23","close":50.05},{"date":"2017-08-24","close":49.6},{"date":"2017-08-25","close":49.74},{"date":"2017-08-28","close":49.74},{"date":"2017-08-29","close":49.52},{"date":"2017-08-30","close":49.6},{"date":"2017-08-31","close":50.17},{"date":"2017-09-01","close":50.21},{"date":"2017-09-05","close":50.39},{"date":"2017-09-06","close":49.82},{"date":"2017-09-07","close":49.48},{"date":"2017-09-08","close":49.12},{"date":"2017-09-11","close":49.62},{"date":"2017-09-12","close":49.43},{"date":"2017-09-13","close":49.28},{"date":"2017-09-14","close":49.66},{"date":"2017-09-15","close":50.43},{"date":"2017-09-18","close":50.61},{"date":"2017-09-19","close":50.57},{"date":"2017-09-20","close":49.69},{"date":"2017-09-21","close":48.49},{"date":"2017-09-22","close":48.61},{"date":"2017-09-25","close":48.47},{"date":"2017-09-26","close":48.74},{"date":"2017-09-27","close":48.04},{"date":"2017-09-28","close":48.12},{"date":"2017-09-29","close":48.45},{"date":"2017-10-02","close":47.93},{"date":"2017-10-03","close":47.36},{"date":"2017-10-04","close":47.64},{"date":"2017-10-05","close":47.93},{"date":"2017-10-06","close":47.45},{"date":"2017-10-09","close":47.02},{"date":"2017-10-10","close":47.38},{"date":"2017-10-11","close":47.4},{"date":"2017-10-12","close":47.72},{"date":"2017-10-13","close":47.96},{"date":"2017-10-16","close":47.86},{"date":"2017-10-17","close":47.7},{"date":"2017-10-18","close":47.41},{"date":"2017-10-19","close":47.28},{"date":"2017-10-20","close":46.18},{"date":"2017-10-23","close":46.19},{"date":"2017-10-24","close":45.72},{"date":"2017-10-25","close":45.76},{"date":"2017-10-26","close":45.76},{"date":"2017-10-27","close":45.32},{"date":"2017-10-30","close":44.81},{"date":"2017-10-31","close":45.17},{"date":"2017-11-01","close":46.18},{"date":"2017-11-02","close":45.43},{"date":"2017-11-03","close":43.92},{"date":"2017-11-06","close":43.32},{"date":"2017-11-07","close":43.76},{"date":"2017-11-08","close":44.45},{"date":"2017-11-09","close":44.0},{"date":"2017-11-10","close":44.75},{"date":"2017-11-13","close":45.54},{"date":"2017-11-14","close":45.74},{"date":"2017-11-15","close":44.41},{"date":"2017-11-16","close":45.14},{"date":"2017-11-17","close":44.75},{"date":"2017-11-20","close":44.68},{"date":"2017-11-21","close":44.8},{"date":"2017-11-22","close":44.76},{"date":"2017-11-24","close":44.82},{"date":"2017-11-27","close":45.1},{"date":"2017-11-28","close":45.65},{"date":"2017-11-29","close":46.79},{"date":"2017-11-30","close":47.09},{"date":"2017-12-01","close":46.84},{"date":"2017-12-04","close":48.35},{"date":"2017-12-05","close":48.28},{"date":"2017-12-06","close":47.79},{"date":"2017-12-07","close":48.13},{"date":"2017-12-08","close":48.4},{"date":"2017-12-11","close":47.96},{"date":"2017-12-12","close":48.39},{"date":"2017-12-13","close":48.13},{"date":"2017-12-14","close":48.46},{"date":"2017-12-15","close":49.06},{"date":"2017-12-18","close":49.26},{"date":"2017-12-19","close":49.22},{"date":"2017-12-20","close":49.48},{"date":"2017-12-21","close":49.5},{"date":"2017-12-22","close":50.05},{"date":"2017-12-26","close":50.16},{"date":"2017-12-27","close":50.06},{"date":"2017-12-28","close":50.18},{"date":"2017-12-29","close":50.17},{"date":"2018-01-02","close":44.4335},{"date":"2018-01-03","close":44.1458},{"date":"2018-01-04","close":44.8919},{"date":"2018-01-05","close":45.0088},{"date":"2018-01-08","close":45.3414},{"date":"2018-01-09","close":45.2964},{"date":"2018-01-10","close":44.7571},{"date":"2018-01-11","close":44.3795},{"date":"2018-01-12","close":44.0649},{"date":"2018-01-16","close":44.2717},{"date":"2018-01-17","close":44.811},{"date":"2018-01-18","close":44.4694},{"date":"2018-01-19","close":44.865},{"date":"2018-01-22","close":45.0447},{"date":"2018-01-23","close":44.82},{"date":"2018-01-24","close":44.1458},{"date":"2018-01-25","close":44.3526},{"date":"2018-01-26","close":44.1458},{"date":"2018-01-29","close":43.984},{"date":"2018-01-30","close":44.1368},{"date":"2018-01-31","close":43.9121},{"date":"2018-02-01","close":43.5885},{"date":"2018-02-02","close":41.6468},{"date":"2018-02-05","close":42.6266},{"date":"2018-02-06","close":43.0312},{"date":"2018-02-07","close":42.5817},{"date":"2018-02-08","close":42.5907},{"date":"2018-02-09","close":43.6514},{"date":"2018-02-12","close":43.7143},{"date":"2018-02-13","close":43.7233},{"date":"2018-02-14","close":44.1369},{"date":"2018-02-15","close":44.8863},{"date":"2018-02-16","close":44.9496},{"date":"2018-02-20","close":43.6854},{"date":"2018-02-21","close":43.2881},{"date":"2018-02-22","close":43.4958},{"date":"2018-02-23","close":44.3536},{"date":"2018-02-26","close":45.1392},{"date":"2018-02-27","close":44.6696},{"date":"2018-02-28","close":44.4168},{"date":"2018-03-01","close":44.3265},{"date":"2018-03-02","close":45.1753},{"date":"2018-03-05","close":45.5275},{"date":"2018-03-06","close":45.8435},{"date":"2018-03-07","close":45.1121},{"date":"2018-03-08","close":46.0331},{"date":"2018-03-09","close":45.681},{"date":"2018-03-12","close":45.6539},{"date":"2018-03-13","close":45.8164},{"date":"2018-03-14","close":45.0037},{"date":"2018-03-15","close":44.7328},{"date":"2018-03-16","close":45.1572},{"date":"2018-03-19","close":45.3198},{"date":"2018-03-20","close":44.8593},{"date":"2018-03-21","close":44.2362},{"date":"2018-03-22","close":43.6854},{"date":"2018-03-23","close":42.7102},{"date":"2018-03-26","close":42.7734},{"date":"2018-03-27","close":43.4868},{"date":"2018-03-28","close":44.462},{"date":"2018-03-29","close":45.4733},{"date":"2018-04-02","close":44.182},{"date":"2018-04-03","close":44.8322},{"date":"2018-04-04","close":45.5726},{"date":"2018-04-05","close":45.0218},{"date":"2018-04-06","close":44.6967},{"date":"2018-04-09","close":44.6696},{"date":"2018-04-10","close":44.8593},{"date":"2018-04-11","close":44.5884},{"date":"2018-04-12","close":44.0647},{"date":"2018-04-13","close":44.2001},{"date":"2018-04-16","close":45.2385},{"date":"2018-04-17","close":45.4372},{"date":"2018-04-18","close":45.392},{"date":"2018-04-19","close":43.9924},{"date":"2018-04-20","close":41.3919},{"date":"2018-04-23","close":41.0036},{"date":"2018-04-24","close":41.0487},{"date":"2018-04-25","close":41.437},{"date":"2018-04-26","close":41.6628},{"date":"2018-04-27","close":42.2407},{"date":"2018-04-30","close":41.7169},{"date":"2018-05-01","close":41.8072},{"date":"2018-05-02","close":41.419},{"date":"2018-05-03","close":42.9359},{"date":"2018-05-04","close":42.7553},{"date":"2018-05-07","close":42.9089},{"date":"2018-05-08","close":43.0985},{"date":"2018-05-09","close":43.1165},{"date":"2018-05-10","close":43.1346},{"date":"2018-05-11","close":42.8547},{"date":"2018-05-14","close":42.6714},{"date":"2018-05-15","close":42.1997},{"date":"2018-05-16","close":42.2814},{"date":"2018-05-17","close":42.3539},{"date":"2018-05-18","close":41.8369},{"date":"2018-05-21","close":42.0999},{"date":"2018-05-22","close":42.1544},{"date":"2018-05-23","close":42.7168},{"date":"2018-05-24","close":42.3902},{"date":"2018-05-25","close":43.0161},{"date":"2018-05-29","close":43.1885},{"date":"2018-05-30","close":43.6602},{"date":"2018-05-31","close":42.5898},{"date":"2018-06-01","close":42.9254},{"date":"2018-06-04","close":42.6442},{"date":"2018-06-05","close":42.4174},{"date":"2018-06-06","close":42.3993},{"date":"2018-06-07","close":42.998},{"date":"2018-06-08","close":43.7146},{"date":"2018-06-11","close":44.3133},{"date":"2018-06-12","close":45.0753},{"date":"2018-06-13","close":45.0209},{"date":"2018-06-14","close":45.1751},{"date":"2018-06-15","close":45.5924},{"date":"2018-06-18","close":45.6105},{"date":"2018-06-19","close":46.6628},{"date":"2018-06-20","close":46.0369},{"date":"2018-06-21","close":45.9825},{"date":"2018-06-22","close":45.928},{"date":"2018-06-25","close":46.7807},{"date":"2018-06-26","close":46.8896},{"date":"2018-06-27","close":47.4248},{"date":"2018-06-28","close":48.2321},{"date":"2018-06-29","close":48.2231},{"date":"2018-07-02","close":48.0235},{"date":"2018-07-03","close":48.3319},{"date":"2018-07-05","close":49.2663},{"date":"2018-07-06","close":49.5838},{"date":"2018-07-09","close":48.4861},{"date":"2018-07-10","close":49.4114},{"date":"2018-07-11","close":49.5838},{"date":"2018-07-12","close":49.8287},{"date":"2018-07-13","close":50.6995},{"date":"2018-07-16","close":49.7743},{"date":"2018-07-17","close":49.6836},{"date":"2018-07-18","close":48.7946},{"date":"2018-07-19","close":49.1121},{"date":"2018-07-20","close":49.8741},{"date":"2018-07-23","close":49.6836},{"date":"2018-07-24","close":49.5928},{"date":"2018-07-25","close":49.8468},{"date":"2018-07-26","close":50.1734},{"date":"2018-07-27","close":50.2188},{"date":"2018-07-30","close":50.1553},{"date":"2018-07-31","close":50.7086},{"date":"2018-08-01","close":50.0283},{"date":"2018-08-02","close":51.516},{"date":"2018-08-03","close":51.8607},{"date":"2018-08-06","close":52.1237},{"date":"2018-08-07","close":51.2257},{"date":"2018-08-08","close":50.7449},{"date":"2018-08-09","close":50.4093},{"date":"2018-08-10","close":50.5635},{"date":"2018-08-13","close":50.6995},{"date":"2018-08-14","close":50.4974},{"date":"2018-08-15","close":51.0529},{"date":"2018-08-16","close":51.7723},{"date":"2018-08-17","close":52.0455},{"date":"2018-08-20","close":52.4827},{"date":"2018-08-21","close":51.7177},{"date":"2018-08-22","close":51.3261},{"date":"2018-08-23","close":51.4718},{"date":"2018-08-24","close":51.2988},{"date":"2018-08-27","close":51.1804},{"date":"2018-08-28","close":51.4081},{"date":"2018-08-29","close":51.4536},{"date":"2018-08-30","close":51.3443},{"date":"2018-08-31","close":51.5264},{"date":"2018-09-04","close":51.4354},{"date":"2018-09-05","close":52.5464},{"date":"2018-09-06","close":52.9289},{"date":"2018-09-07","close":53.448},{"date":"2018-09-10","close":53.2567},{"date":"2018-09-11","close":53.7303},{"date":"2018-09-12","close":54.1219},{"date":"2018-09-13","close":54.1401},{"date":"2018-09-14","close":54.2312},{"date":"2018-09-17","close":54.4588},{"date":"2018-09-18","close":54.386},{"date":"2018-09-19","close":53.7212},{"date":"2018-09-20","close":54.3313},{"date":"2018-09-21","close":54.6774},{"date":"2018-09-24","close":53.8214},{"date":"2018-09-25","close":53.7394},{"date":"2018-09-26","close":54.0946},{"date":"2018-09-27","close":53.6301},{"date":"2018-09-28","close":54.0672},{"date":"2018-10-01","close":54.2312},{"date":"2018-10-02","close":54.7685},{"date":"2018-10-03","close":53.8123},{"date":"2018-10-04","close":53.0928},{"date":"2018-10-05","close":53.9033},{"date":"2018-10-08","close":54.4588},{"date":"2018-10-09","close":54.1128},{"date":"2018-10-10","close":50.9618},{"date":"2018-10-11","close":49.9692},{"date":"2018-10-12","close":51.062},{"date":"2018-10-15","close":51.9545},{"date":"2018-10-16","close":53.2841},{"date":"2018-10-17","close":53.2841},{"date":"2018-10-18","close":53.794},{"date":"2018-10-19","close":54.9415},{"date":"2018-10-22","close":54.5408},{"date":"2018-10-23","close":54.1492},{"date":"2018-10-24","close":54.5681},{"date":"2018-10-25","close":53.9853},{"date":"2018-10-26","close":52.8469},{"date":"2018-10-29","close":53.621},{"date":"2018-10-30","close":54.8504},{"date":"2018-10-31","close":54.0672},{"date":"2018-11-01","close":59.076},{"date":"2018-11-02","close":60.1597},{"date":"2018-11-05","close":60.6424},{"date":"2018-11-06","close":61.8171},{"date":"2018-11-07","close":60.2052},{"date":"2018-11-08","close":58.6753},{"date":"2018-11-09","close":59.6953},{"date":"2018-11-12","close":60.1142},{"date":"2018-11-13","close":59.6862},{"date":"2018-11-14","close":59.8305},{"date":"2018-11-15","close":60.1321},{"date":"2018-11-16","close":59.7574},{"date":"2018-11-19","close":59.2275},{"date":"2018-11-20","close":58.862},{"date":"2018-11-21","close":59.8762},{"date":"2018-11-23","close":60.2508},{"date":"2018-11-26","close":59.9767},{"date":"2018-11-27","close":60.4975},{"date":"2018-11-28","close":60.6255},{"date":"2018-11-29","close":60.2691},{"date":"2018-11-30","close":60.4793},{"date":"2018-12-03","close":60.6803},{"date":"2018-12-04","close":60.8539},{"date":"2018-12-06","close":60.9635},{"date":"2018-12-07","close":61.0458},{"date":"2018-12-10","close":60.8356},{"date":"2018-12-11","close":62.4986},{"date":"2018-12-12","close":61.9869},{"date":"2018-12-13","close":63.2113},{"date":"2018-12-14","close":62.8001},{"date":"2018-12-17","close":59.8214},{"date":"2018-12-18","close":59.8671},{"date":"2018-12-19","close":59.1727},{"date":"2018-12-20","close":59.0813},{"date":"2018-12-21","close":59.3006},{"date":"2018-12-24","close":57.2538},{"date":"2018-12-26","close":59.264},{"date":"2018-12-27","close":60.0407},{"date":"2018-12-28","close":60.0772},{"date":"2018-12-31","close":60.0864},{"date":"2019-01-02","close":58.8711},{"date":"2019-01-03","close":58.7432},{"date":"2019-01-04","close":59.4468},{"date":"2019-01-07","close":60.196},{"date":"2019-01-08","close":60.0498},{"date":"2019-01-09","close":60.1412},{"date":"2019-01-10","close":61.2468},{"date":"2019-01-11","close":61.3565},{"date":"2019-01-14","close":60.9361},{"date":"2019-01-15","close":61.5666},{"date":"2019-01-16","close":61.5575},{"date":"2019-01-17","close":61.5757},{"date":"2019-01-18","close":62.4621},{"date":"2019-01-22","close":60.525},{"date":"2019-01-23","close":59.858},{"date":"2019-01-24","close":58.7523},{"date":"2019-01-25","close":58.1036},{"date":"2019-01-28","close":58.131},{"date":"2019-01-29","close":58.2224},{"date":"2019-01-30","close":57.7473},{"date":"2019-01-31","close":59.0356},{"date":"2019-02-01","close":59.0904},{"date":"2019-02-04","close":59.73},{"date":"2019-02-05","close":55.2437},{"date":"2019-02-06","close":57.3635},{"date":"2019-02-07","close":57.1807},{"date":"2019-02-08","close":57.8752},{"date":"2019-02-11","close":58.6427},{"date":"2019-02-12","close":58.6153},{"date":"2019-02-13","close":59.2275},{"date":"2019-02-14","close":59.0056},{"date":"2019-02-15","close":59.3173},{"date":"2019-02-19","close":59.5649},{"date":"2019-02-20","close":59.5466},{"date":"2019-02-21","close":60.6561},{"date":"2019-02-22","close":60.7753},{"date":"2019-02-25","close":59.8767},{"date":"2019-02-26","close":60.1518},{"date":"2019-02-27","close":60.2801},{"date":"2019-02-28","close":60.3351},{"date":"2019-03-01","close":60.1334},{"date":"2019-03-04","close":60.4177},{"date":"2019-03-05","close":60.1793},{"date":"2019-03-06","close":59.9317},{"date":"2019-03-07","close":60.1793},{"date":"2019-03-08","close":60.1976},{"date":"2019-03-11","close":60.9312},{"date":"2019-03-12","close":60.8853},{"date":"2019-03-13","close":61.3805},{"date":"2019-03-14","close":61.3713},{"date":"2019-03-15","close":61.8023},{"date":"2019-03-18","close":61.3071},{"date":"2019-03-19","close":60.867},{"date":"2019-03-20","close":60.3535},{"date":"2019-03-21","close":61.2246},{"date":"2019-03-22","close":61.5272},{"date":"2019-03-25","close":62.3616},{"date":"2019-03-26","close":63.0585},{"date":"2019-03-27","close":63.5903},{"date":"2019-03-28","close":65.9744},{"date":"2019-03-29","close":65.3142},{"date":"2019-04-01","close":65.9927},{"date":"2019-04-02","close":66.0294},{"date":"2019-04-03","close":66.1486},{"date":"2019-04-04","close":66.6162},{"date":"2019-04-05","close":66.3045},{"date":"2019-04-08","close":66.3503},{"date":"2019-04-09","close":66.9464},{"date":"2019-04-10","close":67.1389},{"date":"2019-04-11","close":67.579},{"date":"2019-04-12","close":67.7533},{"date":"2019-04-15","close":67.6432},{"date":"2019-04-16","close":67.4598},{"date":"2019-04-17","close":67.5332},{"date":"2019-04-18","close":67.6982},{"date":"2019-04-22","close":67.6249},{"date":"2019-04-23","close":67.3406},{"date":"2019-04-24","close":67.1939},{"date":"2019-04-25","close":67.304},{"date":"2019-04-26","close":67.9642},{"date":"2019-04-29","close":67.6615},{"date":"2019-04-30","close":68.7252},{"date":"2019-05-01","close":67.524},{"date":"2019-05-02","close":68.4593},{"date":"2019-05-03","close":68.1659},{"date":"2019-05-06","close":67.7166},{"date":"2019-05-07","close":66.8272},{"date":"2019-05-08","close":67.1022},{"date":"2019-05-09","close":66.6162},{"date":"2019-05-10","close":67.4048},{"date":"2019-05-13","close":67.7716},{"date":"2019-05-14","close":66.6568},{"date":"2019-05-15","close":67.7054},{"date":"2019-05-16","close":68.1561},{"date":"2019-05-17","close":67.9537},{"date":"2019-05-20","close":68.0365},{"date":"2019-05-21","close":68.0641},{"date":"2019-05-22","close":68.1928},{"date":"2019-05-23","close":69.1494},{"date":"2019-05-24","close":68.7171},{"date":"2019-05-28","close":67.2271},{"date":"2019-05-29","close":67.4846},{"date":"2019-05-30","close":68.8643},{"date":"2019-05-31","close":68.4412},{"date":"2019-06-03","close":69.8761},{"date":"2019-06-04","close":69.0851},{"date":"2019-06-05","close":70.8418},{"date":"2019-06-06","close":71.5777},{"date":"2019-06-07","close":71.7248},{"date":"2019-06-10","close":71.0902},{"date":"2019-06-11","close":70.5383},{"date":"2019-06-12","close":70.6303},{"date":"2019-06-13","close":70.7683},{"date":"2019-06-14","close":70.9706},{"date":"2019-06-17","close":71.127},{"date":"2019-06-18","close":70.2072},{"date":"2019-06-19","close":70.0784},{"date":"2019-06-20","close":70.2348},{"date":"2019-06-21","close":69.8485},{"date":"2019-06-24","close":70.014},{"date":"2019-06-25","close":69.2322},{"date":"2019-06-26","close":66.8867},{"date":"2019-06-27","close":67.2731},{"date":"2019-06-28","close":67.1995},{"date":"2019-07-01","close":67.6502},{"date":"2019-07-02","close":67.9353},{"date":"2019-07-03","close":69.0207},{"date":"2019-07-05","close":68.3676},{"date":"2019-07-08","close":68.1285},{"date":"2019-07-09","close":67.7789},{"date":"2019-07-10","close":68.4044},{"date":"2019-07-11","close":69.0759},{"date":"2019-07-12","close":69.2506},{"date":"2019-07-15","close":69.2414},{"date":"2019-07-16","close":69.3058},{"date":"2019-07-17","close":69.361},{"date":"2019-07-18","close":70.4831},{"date":"2019-07-19","close":69.4622},{"date":"2019-07-22","close":69.315},{"date":"2019-07-23","close":68.9838},{"date":"2019-07-24","close":68.0733},{"date":"2019-07-25","close":68.5056},{"date":"2019-07-26","close":69.7565},{"date":"2019-07-29","close":70.014},{"date":"2019-07-30","close":70.4831},{"date":"2019-07-31","close":69.3886},{"date":"2019-08-01","close":68.3676},{"date":"2019-08-02","close":68.3584},{"date":"2019-08-05","close":68.1928},{"date":"2019-08-06","close":68.6711},{"date":"2019-08-07","close":69.7933},{"date":"2019-08-08","close":71.0074},{"date":"2019-08-09","close":70.5383},{"date":"2019-08-12","close":70.8326},{"date":"2019-08-13","close":72.1387},{"date":"2019-08-14","close":71.648},{"date":"2019-08-15","close":72.8656},{"date":"2019-08-16","close":73.5206},{"date":"2019-08-19","close":73.5113},{"date":"2019-08-20","close":72.1738},{"date":"2019-08-21","close":72.7734},{"date":"2019-08-22","close":73.17},{"date":"2019-08-23","close":72.4136},{"date":"2019-08-26","close":73.0132},{"date":"2019-08-27","close":73.539},{"date":"2019-08-28","close":74.0556},{"date":"2019-08-29","close":73.7328},{"date":"2019-08-30","close":73.5944},{"date":"2019-09-03","close":73.6774},{"date":"2019-09-04","close":73.9726},{"date":"2019-09-05","close":71.4912},{"date":"2019-09-06","close":70.0152},{"date":"2019-09-09","close":67.9304},{"date":"2019-09-10","close":66.0302},{"date":"2019-09-11","close":66.2977},{"date":"2019-09-12","close":67.0172},{"date":"2019-09-13","close":66.3991},{"date":"2019-09-16","close":66.7681},{"date":"2019-09-17","close":67.1094},{"date":"2019-09-18","close":67.1648},{"date":"2019-09-19","close":67.1279},{"date":"2019-09-20","close":67.1556},{"date":"2019-09-23","close":67.6629},{"date":"2019-09-24","close":68.1149},{"date":"2019-09-25","close":67.7275},{"date":"2019-09-26","close":68.8529},{"date":"2019-09-27","close":69.7938},{"date":"2019-09-30","close":69.4064},{"date":"2019-10-01","close":69.7016},{"date":"2019-10-02","close":69.0466},{"date":"2019-10-03","close":69.3141},{"date":"2019-10-04","close":70.1536},{"date":"2019-10-07","close":70.1536},{"date":"2019-10-08","close":69.803},{"date":"2019-10-09","close":70.0337},{"date":"2019-10-10","close":69.7661},{"date":"2019-10-11","close":68.3732},{"date":"2019-10-14","close":67.9673},{"date":"2019-10-15","close":67.1556},{"date":"2019-10-16","close":67.3308},{"date":"2019-10-17","close":68.0411},{"date":"2019-10-18","close":68.1611},{"date":"2019-10-21","close":67.9858},{"date":"2019-10-22","close":68.4286},{"date":"2019-10-23","close":69.4433},{"date":"2019-10-24","close":69.8769},{"date":"2019-10-25","close":69.0835},{"date":"2019-10-28","close":68.816},{"date":"2019-10-29","close":67.9397},{"date":"2019-10-30","close":69.5632},{"date":"2019-10-31","close":64.5173},{"date":"2019-11-01","close":63.4473},{"date":"2019-11-04","close":61.9529},{"date":"2019-11-05","close":62.0543},{"date":"2019-11-06","close":62.2757},{"date":"2019-11-07","close":61.9806},{"date":"2019-11-08","close":62.3403},{"date":"2019-11-11","close":62.2942},{"date":"2019-11-12","close":61.8514},{"date":"2019-11-13","close":63.069},{"date":"2019-11-14","close":62.9561},{"date":"2019-11-15","close":62.3453},{"date":"2019-11-18","close":62.9561},{"date":"2019-11-19","close":63.7706},{"date":"2019-11-20","close":64.4925},{"date":"2019-11-21","close":63.8262},{"date":"2019-11-22","close":63.7151},{"date":"2019-11-25","close":63.6688},{"date":"2019-11-26","close":64.3259},{"date":"2019-11-27","close":64.9738},{"date":"2019-11-29","close":65.0108},{"date":"2019-12-02","close":64.6129},{"date":"2019-12-03","close":63.9742},{"date":"2019-12-04","close":64.9183},{"date":"2019-12-05","close":64.5481},{"date":"2019-12-06","close":65.0201},{"date":"2019-12-09","close":65.1127},{"date":"2019-12-10","close":64.1871},{"date":"2019-12-11","close":64.2334},{"date":"2019-12-12","close":64.3722},{"date":"2019-12-13","close":64.7795},{"date":"2019-12-16","close":63.7891},{"date":"2019-12-17","close":63.6225},{"date":"2019-12-18","close":63.5022},{"date":"2019-12-19","close":64.3167},{"date":"2019-12-20","close":65.0201},{"date":"2019-12-23","close":64.9276},{"date":"2019-12-24","close":65.1127},{"date":"2019-12-26","close":65.1312},{"date":"2019-12-27","close":65.4366},{"date":"2019-12-30","close":65.1127},{"date":"2019-12-31","close":65.1127},{"date":"2020-01-02","close":64.8165},{"date":"2020-01-03","close":65.0386},{"date":"2020-01-06","close":65.2885},{"date":"2020-01-07","close":64.6591},{"date":"2020-01-08","close":64.0761},{"date":"2020-01-09","close":64.5573},{"date":"2020-01-10","close":64.8813},{"date":"2020-01-13","close":65.5477},{"date":"2020-01-14","close":65.8716},{"date":"2020-01-15","close":66.4917},{"date":"2020-01-16","close":66.3436},{"date":"2020-01-17","close":66.6398},{"date":"2020-01-21","close":67.1026},{"date":"2020-01-22","close":66.8435},{"date":"2020-01-23","close":65.6958},{"date":"2020-01-24","close":66.0012},{"date":"2020-01-27","close":66.9915},{"date":"2020-01-28","close":66.6583},{"date":"2020-01-29","close":67.2877},{"date":"2020-01-30","close":67.3617},{"date":"2020-01-31","close":68.6946},{"date":"2020-02-03","close":69.5183},{"date":"2020-02-04","close":69.1758},{"date":"2020-02-05","close":68.7316},{"date":"2020-02-06","close":68.4539},{"date":"2020-02-07","close":68.9445},{"date":"2020-02-10","close":69.9256},{"date":"2020-02-11","close":69.2129},{"date":"2020-02-12","close":70.0458},{"date":"2020-02-13","close":70.3058},{"date":"2020-02-14","close":70.9651},{"date":"2020-02-18","close":70.7051},{"date":"2020-02-19","close":70.3615},{"date":"2020-02-20","close":70.8537},{"date":"2020-02-21","close":71.1322},{"date":"2020-02-24","close":70.1108},{"date":"2020-02-25","close":69.4145},{"date":"2020-02-26","close":69.1081},{"date":"2020-02-27","close":66.7218},{"date":"2020-02-28","close":64.5492},{"date":"2020-03-02","close":69.6002},{"date":"2020-03-03","close":67.836},{"date":"2020-03-04","close":71.0022},{"date":"2020-03-05","close":69.6652},{"date":"2020-03-06","close":69.3402},{"date":"2020-03-09","close":65.6819},{"date":"2020-03-10","close":67.5668},{"date":"2020-03-11","close":63.5185},{"date":"2020-03-12","close":58.876},{"date":"2020-03-13","close":58.7646},{"date":"2020-03-16","close":56.1091},{"date":"2020-03-17","close":63.7785},{"date":"2020-03-18","close":64.4192},{"date":"2020-03-19","close":61.9308},{"date":"2020-03-20","close":61.0487},{"date":"2020-03-23","close":56.5177},{"date":"2020-03-24","close":58.2632},{"date":"2020-03-25","close":55.9884},{"date":"2020-03-26","close":58.4025},{"date":"2020-03-27","close":57.539},{"date":"2020-03-30","close":60.1759},{"date":"2020-03-31","close":59.591},{"date":"2020-04-01","close":59.2381},{"date":"2020-04-02","close":61.5315},{"date":"2020-04-03","close":62.8129},{"date":"2020-04-06","close":63.9363},{"date":"2020-04-07","close":62.2186},{"date":"2020-04-08","close":63.7042},{"date":"2020-04-09","close":63.4999},{"date":"2020-04-13","close":63.2307},{"date":"2020-04-14","close":66.9818},{"date":"2020-04-15","close":66.8518},{"date":"2020-04-16","close":67.4554},{"date":"2020-04-17","close":68.291},{"date":"2020-04-20","close":67.4739},{"date":"2020-04-21","close":65.5055},{"date":"2020-04-22","close":66.304},{"date":"2020-04-23","close":65.6077},{"date":"2020-04-24","close":66.2483},{"date":"2020-04-27","close":66.369},{"date":"2020-04-28","close":64.4563},{"date":"2020-04-29","close":63.4814},{"date":"2020-04-30","close":64.9855},{"date":"2020-05-01","close":66.1276},{"date":"2020-05-04","close":66.7868},{"date":"2020-05-05","close":68.1796},{"date":"2020-05-06","close":66.7126},{"date":"2020-05-07","close":67.2047},{"date":"2020-05-08","close":68.1053},{"date":"2020-05-11","close":68.6995},{"date":"2020-05-12","close":68.1332},{"date":"2020-05-13","close":68.1981},{"date":"2020-05-14","close":67.8162},{"date":"2020-05-15","close":68.5615},{"date":"2020-05-18","close":68.0864},{"date":"2020-05-19","close":67.1734},{"date":"2020-05-20","close":67.2107},{"date":"2020-05-21","close":66.1115},{"date":"2020-05-22","close":67.0058},{"date":"2020-05-26","close":65.4874},{"date":"2020-05-27","close":67.928},{"date":"2020-05-28","close":68.9713},{"date":"2020-05-29","close":69.9308},{"date":"2020-06-01","close":70.1451},{"date":"2020-06-02","close":70.676},{"date":"2020-06-03","close":69.996},{"date":"2020-06-04","close":69.1856},{"date":"2020-06-05","close":68.7384},{"date":"2020-06-08","close":69.6327},{"date":"2020-06-09","close":69.8004},{"date":"2020-06-10","close":70.3314},{"date":"2020-06-11","close":69.3253},{"date":"2020-06-12","close":68.077},{"date":"2020-06-15","close":68.813},{"date":"2020-06-16","close":69.6234},{"date":"2020-06-17","close":70.2103},{"date":"2020-06-18","close":72.4925},{"date":"2020-06-19","close":72.2131},{"date":"2020-06-22","close":72.2411},{"date":"2020-06-23","close":71.8312},{"date":"2020-06-24","close":71.0301},{"date":"2020-06-25","close":71.4865},{"date":"2020-06-26","close":70.9369},{"date":"2020-06-29","close":71.4679},{"date":"2020-06-30","close":72.0081},{"date":"2020-07-01","close":72.5671},{"date":"2020-07-02","close":72.9304},{"date":"2020-07-06","close":72.5298},{"date":"2020-07-07","close":73.6384},{"date":"2020-07-08","close":74.7655},{"date":"2020-07-09","close":76.1349},{"date":"2020-07-10","close":77.113},{"date":"2020-07-13","close":76.5075},{"date":"2020-07-14","close":78.6966},{"date":"2020-07-15","close":78.8084},{"date":"2020-07-16","close":78.4358},{"date":"2020-07-17","close":79.0599},{"date":"2020-07-20","close":78.5196},{"date":"2020-07-21","close":78.7153},{"date":"2020-07-22","close":79.3114},{"date":"2020-07-23","close":80.3175},{"date":"2020-07-24","close":79.9915},{"date":"2020-07-27","close":81.2025},{"date":"2020-07-28","close":82.1713},{"date":"2020-07-29","close":83.196},{"date":"2020-07-30","close":83.8946},{"date":"2020-07-31","close":89.7354},{"date":"2020-08-03","close":87.0153},{"date":"2020-08-04","close":89.4746},{"date":"2020-08-05","close":89.2696},{"date":"2020-08-06","close":88.6082},{"date":"2020-08-07","close":88.4592},{"date":"2020-08-10","close":88.2915},{"date":"2020-08-11","close":86.3632},{"date":"2020-08-12","close":88.3381},{"date":"2020-08-13","close":88.4875},{"date":"2020-08-14","close":88.0299},{"date":"2020-08-17","close":89.4588},{"date":"2020-08-18","close":90.0845},{"date":"2020-08-19","close":89.9257},{"date":"2020-08-20","close":90.1592},{"date":"2020-08-21","close":90.1218},{"date":"2020-08-24","close":90.2432},{"date":"2020-08-25","close":89.7483},{"date":"2020-08-26","close":89.5708},{"date":"2020-08-27","close":89.7483},{"date":"2020-08-28","close":88.6369},{"date":"2020-08-31","close":89.4961},{"date":"2020-09-01","close":89.0292},{"date":"2020-09-02","close":91.6721},{"date":"2020-09-03","close":88.0299},{"date":"2020-09-04","close":87.1334},{"date":"2020-09-08","close":85.8259},{"date":"2020-09-09","close":87.8244},{"date":"2020-09-10","close":86.7504},{"date":"2020-09-11","close":86.7318},{"date":"2020-09-14","close":86.5917},{"date":"2020-09-15","close":86.2274},{"date":"2020-09-16","close":85.8819},{"date":"2020-09-17","close":85.9753},{"date":"2020-09-18","close":84.3503},{"date":"2020-09-21","close":83.7153},{"date":"2020-09-22","close":85.5364},{"date":"2020-09-23","close":85.555},{"date":"2020-09-24","close":86.4703},{"date":"2020-09-25","close":86.8065},{"date":"2020-09-28","close":87.2828},{"date":"2020-09-29","close":86.7131},{"date":"2020-09-30","close":87.5163},{"date":"2020-10-01","close":86.9466},{"date":"2020-10-02","close":85.1441},{"date":"2020-10-05","close":84.7332},{"date":"2020-10-06","close":83.9114},{"date":"2020-10-07","close":84.92},{"date":"2020-10-08","close":85.1161},{"date":"2020-10-09","close":86.6291},{"date":"2020-10-12","close":87.1053},{"date":"2020-10-13","close":88.8891},{"date":"2020-10-14","close":88.226},{"date":"2020-10-15","close":88.8144},{"date":"2020-10-16","close":87.0306},{"date":"2020-10-19","close":86.2368},{"date":"2020-10-20","close":86.1434},{"date":"2020-10-21","close":86.0967},{"date":"2020-10-22","close":84.976},{"date":"2020-10-23","close":85.8352},{"date":"2020-10-26","close":85.8352},{"date":"2020-10-27","close":86.1341},{"date":"2020-10-28","close":82.4078},{"date":"2020-10-29","close":81.3058},{"date":"2020-10-30","close":82.5479},{"date":"2020-11-02","close":82.0903},{"date":"2020-11-03","close":83.1175},{"date":"2020-11-04","close":83.8366},{"date":"2020-11-05","close":84.0795},{"date":"2020-11-06","close":84.5184},{"date":"2020-11-09","close":79.2232},{"date":"2020-11-10","close":80.6147},{"date":"2020-11-11","close":81.6326},{"date":"2020-11-12","close":81.7167},{"date":"2020-11-13","close":81.8291},{"date":"2020-11-16","close":82.3816},{"date":"2020-11-17","close":81.6699},{"date":"2020-11-18","close":80.5367},{"date":"2020-11-19","close":80.724},{"date":"2020-11-20","close":80.4993},{"date":"2020-11-23","close":79.8531},{"date":"2020-11-24","close":78.336},{"date":"2020-11-25","close":80.1434},{"date":"2020-11-27","close":80.7896},{"date":"2020-11-30","close":82.1943},{"date":"2020-12-01","close":82.2599},{"date":"2020-12-02","close":80.7802},{"date":"2020-12-03","close":81.0893},{"date":"2020-12-04","close":80.8552},{"date":"2020-12-07","close":81.2485},{"date":"2020-12-08","close":81.5575},{"date":"2020-12-09","close":80.9488},{"date":"2020-12-10","close":79.9093},{"date":"2020-12-11","close":80.3962},{"date":"2020-12-14","close":80.5929},{"date":"2020-12-15","close":80.6866},{"date":"2020-12-16","close":81.1642},{"date":"2020-12-17","close":81.6699},{"date":"2020-12-18","close":82.5501},{"date":"2020-12-21","close":81.0424},{"date":"2020-12-22","close":81.0612},{"date":"2020-12-23","close":81.417},{"date":"2020-12-24","close":81.3421},{"date":"2020-12-28","close":81.9227},{"date":"2020-12-29","close":81.5481},{"date":"2020-12-30","close":81.2016},{"date":"2020-12-31","close":81.6886},{"date":"2021-01-04","close":81.0986},{"date":"2021-01-05","close":80.3682},{"date":"2021-01-06","close":80.4899},{"date":"2021-01-07","close":79.5066},{"date":"2021-01-08","close":79.9748},{"date":"2021-01-11","close":79.5254},{"date":"2021-01-12","close":78.5421},{"date":"2021-01-13","close":79.1133},{"date":"2021-01-14","close":79.1414},{"date":"2021-01-15","close":79.825},{"date":"2021-01-19","close":79.7501},{"date":"2021-01-20","close":79.3568},{"date":"2021-01-21","close":79.6565},{"date":"2021-01-22","close":79.5254},{"date":"2021-01-25","close":81.5856},{"date":"2021-01-26","close":82.4097},{"date":"2021-01-27","close":82.2037},{"date":"2021-01-28","close":81.3889},{"date":"2021-01-29","close":79.0665},{"date":"2021-02-01","close":78.6544},{"date":"2021-02-02","close":77.437},{"date":"2021-02-03","close":77.7367},{"date":"2021-02-04","close":76.9407},{"date":"2021-02-05","close":77.6056},{"date":"2021-02-08","close":77.0999},{"date":"2021-02-09","close":77.6805},{"date":"2021-02-10","close":77.9521},{"date":"2021-02-11","close":77.4651},{"date":"2021-02-12","close":77.9094},{"date":"2021-02-16","close":76.7164},{"date":"2021-02-17","close":77.7403},{"date":"2021-02-18","close":78.4824},{"date":"2021-02-19","close":76.5098},{"date":"2021-02-22","close":75.6362},{"date":"2021-02-23","close":76.1153},{"date":"2021-02-24","close":74.725},{"date":"2021-02-25","close":74.5747},{"date":"2021-02-26","close":73.9736},{"date":"2021-03-01","close":73.9172},{"date":"2021-03-02","close":74.4151},{"date":"2021-03-03","close":73.673},{"date":"2021-03-04","close":73.1939},{"date":"2021-03-05","close":75.1102},{"date":"2021-03-08","close":75.9274},{"date":"2021-03-09","close":75.5329},{"date":"2021-03-10","close":76.228},{"date":"2021-03-11","close":76.5568},{"date":"2021-03-12","close":77.8718},{"date":"2021-03-15","close":77.8718},{"date":"2021-03-16","close":78.3415},{"date":"2021-03-17","close":77.1767},{"date":"2021-03-18","close":77.2707},{"date":"2021-03-19","close":78.0503},{"date":"2021-03-22","close":79.3842},{"date":"2021-03-23","close":80.5114},{"date":"2021-03-24","close":79.4406},{"date":"2021-03-25","close":80.7838},{"date":"2021-03-26","close":82.0519},{"date":"2021-03-29","close":83.2073},{"date":"2021-03-30","close":82.5874},{"date":"2021-03-31","close":82.0519},{"date":"2021-04-01","close":81.2817},{"date":"2021-04-05","close":82.1647},{"date":"2021-04-06","close":82.8598},{"date":"2021-04-07","close":82.531},{"date":"2021-04-08","close":82.0144},{"date":"2021-04-09","close":81.5259},{"date":"2021-04-12","close":82.1083},{"date":"2021-04-13","close":81.5165},{"date":"2021-04-14","close":81.6198},{"date":"2021-04-15","close":82.3243},{"date":"2021-04-16","close":82.6062},{"date":"2021-04-19","close":82.0425},{"date":"2021-04-20","close":83.7615},{"date":"2021-04-21","close":84.4379},{"date":"2021-04-22","close":84.1936},{"date":"2021-04-23","close":82.2492},{"date":"2021-04-26","close":80.8496},{"date":"2021-04-27","close":79.6284},{"date":"2021-04-28","close":79.2809},{"date":"2021-04-29","close":80.765},{"date":"2021-04-30","close":80.5396},{"date":"2021-05-03","close":82.1459},{"date":"2021-05-04","close":83.9964},{"date":"2021-05-05","close":82.9349},{"date":"2021-05-06","close":83.1134},{"date":"2021-05-07","close":82.1271},{"date":"2021-05-10","close":83.9682},{"date":"2021-05-11","close":82.7471},{"date":"2021-05-12","close":82.0989},{"date":"2021-05-13","close":83.5054},{"date":"2021-05-14","close":83.4206},{"date":"2021-05-17","close":83.1757},{"date":"2021-05-18","close":82.7518},{"date":"2021-05-19","close":82.6199},{"date":"2021-05-20","close":82.3184},{"date":"2021-05-21","close":82.1394},{"date":"2021-05-24","close":82.1488},{"date":"2021-05-25","close":81.8756},{"date":"2021-05-26","close":81.6401},{"date":"2021-05-27","close":80.3683},{"date":"2021-05-28","close":80.764},{"date":"2021-06-01","close":79.9538},{"date":"2021-06-02","close":80.1705},{"date":"2021-06-03","close":81.2162},{"date":"2021-06-04","close":81.4611},{"date":"2021-06-07","close":81.0372},{"date":"2021-06-08","close":80.1987},{"date":"2021-06-09","close":79.6429},{"date":"2021-06-10","close":79.8219},{"date":"2021-06-11","close":79.7842},{"date":"2021-06-14","close":79.6429},{"date":"2021-06-15","close":80.2553},{"date":"2021-06-16","close":79.3603},{"date":"2021-06-17","close":80.5096},{"date":"2021-06-18","close":78.8327},{"date":"2021-06-21","close":79.0871},{"date":"2021-06-22","close":79.0777},{"date":"2021-06-23","close":78.2392},{"date":"2021-06-24","close":78.3617},{"date":"2021-06-25","close":79.3509},{"date":"2021-06-28","close":80.1328},{"date":"2021-06-29","close":80.0197},{"date":"2021-06-30","close":80.2835},{"date":"2021-07-01","close":79.9821},{"date":"2021-07-02","close":80.3306},{"date":"2021-07-06","close":80.5661},{"date":"2021-07-07","close":81.6118},{"date":"2021-07-08","close":81.4988},{"date":"2021-07-09","close":81.9416},{"date":"2021-07-12","close":81.5082},{"date":"2021-07-13","close":81.0466},{"date":"2021-07-14","close":80.9807},{"date":"2021-07-15","close":81.4517},{"date":"2021-07-16","close":82.2713},{"date":"2021-07-19","close":82.4409},{"date":"2021-07-20","close":81.951},{"date":"2021-07-21","close":80.0197},{"date":"2021-07-22","close":80.227},{"date":"2021-07-23","close":81.4705},{"date":"2021-07-26","close":81.4328},{"date":"2021-07-27","close":82.0075},{"date":"2021-07-28","close":81.301},{"date":"2021-07-29","close":81.8756},{"date":"2021-07-30","close":81.5647},{"date":"2021-08-02","close":80.6415},{"date":"2021-08-03","close":80.2082},{"date":"2021-08-04","close":78.9175},{"date":"2021-08-05","close":78.8987},{"date":"2021-08-06","close":78.6726},{"date":"2021-08-09","close":79.2567},{"date":"2021-08-10","close":79.2567},{"date":"2021-08-11","close":79.3697},{"date":"2021-08-12","close":79.4357},{"date":"2021-08-13","close":80.4118},{"date":"2021-08-16","close":81.4606},{"date":"2021-08-17","close":81.8196},{"date":"2021-08-18","close":80.081},{"date":"2021-08-19","close":81.6307},{"date":"2021-08-20","close":81.2811},{"date":"2021-08-23","close":80.2417},{"date":"2021-08-24","close":78.5597},{"date":"2021-08-25","close":77.8227},{"date":"2021-08-26","close":77.8416},{"date":"2021-08-27","close":78.1534},{"date":"2021-08-30","close":78.9566},{"date":"2021-08-31","close":79.0511},{"date":"2021-09-01","close":79.6842},{"date":"2021-09-02","close":79.6653},{"date":"2021-09-03","close":79.7409},{"date":"2021-09-07","close":79.3629},{"date":"2021-09-08","close":79.9393},{"date":"2021-09-09","close":78.8621},{"date":"2021-09-10","close":78.1534},{"date":"2021-09-13","close":78.7487},{"date":"2021-09-14","close":79.0983},{"date":"2021-09-15","close":79.0416},{"date":"2021-09-16","close":78.8904},{"date":"2021-09-17","close":78.9849},{"date":"2021-09-20","close":79.0889},{"date":"2021-09-21","close":79.4857},{"date":"2021-09-22","close":78.6259},{"date":"2021-09-23","close":78.6826},{"date":"2021-09-24","close":78.4085},{"date":"2021-09-27","close":78.0117},{"date":"2021-09-28","close":78.7109},{"date":"2021-09-29","close":79.618},{"date":"2021-09-30","close":78.0211},{"date":"2021-10-01","close":77.7093},{"date":"2021-10-04","close":77.2274},{"date":"2021-10-05","close":76.7266},{"date":"2021-10-06","close":78.1723},{"date":"2021-10-07","close":78.4085},{"date":"2021-10-08","close":78.5692},{"date":"2021-10-11","close":78.4275},{"date":"2021-10-12","close":78.0117},{"date":"2021-10-13","close":78.5408},{"date":"2021-10-14","close":78.7771},{"date":"2021-10-15","close":78.8527},{"date":"2021-10-18","close":78.3519},{"date":"2021-10-19","close":78.7393},{"date":"2021-10-20","close":78.9944},{"date":"2021-10-21","close":79.1834},{"date":"2021-10-22","close":80.0149},{"date":"2021-10-25","close":79.1456},{"date":"2021-10-26","close":79.9393},{"date":"2021-10-27","close":79.448},{"date":"2021-10-28","close":80.5913},{"date":"2021-10-29","close":82.5472},{"date":"2021-11-01","close":82.8118},{"date":"2021-11-02","close":84.163},{"date":"2021-11-03","close":84.0119},{"date":"2021-11-04","close":84.4276},{"date":"2021-11-05","close":83.889},{"date":"2021-11-08","close":83.5583},{"date":"2021-11-09","close":84.7206},{"date":"2021-11-10","close":85.4198},{"date":"2021-11-11","close":85.3158},{"date":"2021-11-12","close":85.205},{"date":"2021-11-15","close":86.3799},{"date":"2021-11-16","close":86.3231},{"date":"2021-11-17","close":86.6926},{"date":"2021-11-18","close":86.4368},{"date":"2021-11-19","close":87.3938},{"date":"2021-11-22","close":88.8341},{"date":"2021-11-23","close":89.1942},{"date":"2021-11-24","close":88.4835},{"date":"2021-11-26","close":88.4456},{"date":"2021-11-29","close":88.8341},{"date":"2021-11-30","close":84.6933},{"date":"2021-12-01","close":85.9251},{"date":"2021-12-02","close":86.2852},{"date":"2021-12-03","close":87.4886},{"date":"2021-12-06","close":89.2132},{"date":"2021-12-07","close":88.0666},{"date":"2021-12-08","close":90.0186},{"date":"2021-12-09","close":90.5303},{"date":"2021-12-10","close":90.6345},{"date":"2021-12-13","close":92.6339},{"date":"2021-12-14","close":92.776},{"date":"2021-12-15","close":93.9036},{"date":"2021-12-16","close":96.2157},{"date":"2021-12-17","close":92.9466},{"date":"2021-12-20","close":93.6572},{"date":"2021-12-21","close":93.2403},{"date":"2021-12-22","close":94.1879},{"date":"2021-12-23","close":94.3111},{"date":"2021-12-27","close":95.0975},{"date":"2021-12-28","close":94.927},{"date":"2021-12-29","close":95.685},{"date":"2021-12-30","close":96.102},{"date":"2021-12-31","close":97.1253},{"date":"2022-01-03","close":96.3768},{"date":"2022-01-04","close":96.481},{"date":"2022-01-05","close":97.1632},{"date":"2022-01-06","close":97.3243},{"date":"2022-01-07","close":98.1677},{"date":"2022-01-10","close":97.4096},{"date":"2022-01-11","close":96.481},{"date":"2022-01-12","close":97.2201},{"date":"2022-01-13","close":97.8739},{"date":"2022-01-14","close":98.7551},{"date":"2022-01-18","close":97.8076},{"date":"2022-01-19","close":97.5328},{"date":"2022-01-20","close":96.6326},{"date":"2022-01-21","close":97.9781},{"date":"2022-01-24","close":97.0495},{"date":"2022-01-25","close":96.3009},{"date":"2022-01-26","close":93.7615},{"date":"2022-01-27","close":93.4867},{"date":"2022-01-28","close":97.5991},{"date":"2022-01-31","close":97.2675},{"date":"2022-02-01","close":96.7937},{"date":"2022-02-02","close":97.7792},{"date":"2022-02-03","close":97.637},{"date":"2022-02-04","close":95.685},{"date":"2022-02-07","close":95.8367},{"date":"2022-02-08","close":95.5145},{"date":"2022-02-09","close":95.2113},{"date":"2022-02-10","close":93.534},{"date":"2022-02-11","close":92.7665},{"date":"2022-02-14","close":92.7029},{"date":"2022-02-15","close":91.8573},{"date":"2022-02-16","close":91.2397},{"date":"2022-02-17","close":92.1138},{"date":"2022-02-18","close":93.8525},{"date":"2022-02-22","close":91.8953},{"date":"2022-02-23","close":91.4962},{"date":"2022-02-24","close":90.3181},{"date":"2022-02-25","close":93.7765},{"date":"2022-02-28","close":92.9689},{"date":"2022-03-01","close":92.0568},{"date":"2022-03-02","close":92.1423},{"date":"2022-03-03","close":94.2516},{"date":"2022-03-04","close":95.6672},{"date":"2022-03-07","close":96.6364},{"date":"2022-03-08","close":90.5651},{"date":"2022-03-09","close":92.2183},{"date":"2022-03-10","close":91.1352},{"date":"2022-03-11","close":90.4036},{"date":"2022-03-14","close":91.8098},{"date":"2022-03-15","close":94.014},{"date":"2022-03-16","close":92.2468},{"date":"2022-03-17","close":92.4273},{"date":"2022-03-18","close":92.1043},{"date":"2022-03-21","close":92.6744},{"date":"2022-03-22","close":92.9784},{"date":"2022-03-23","close":92.2943},{"date":"2022-03-24","close":92.3893},{"date":"2022-03-25","close":93.0829},{"date":"2022-03-28","close":94.2801},{"date":"2022-03-29","close":94.8406},{"date":"2022-03-30","close":94.2801},{"date":"2022-03-31","close":94.4226},{"date":"2022-04-01","close":96.3038},{"date":"2022-04-04","close":95.7812},{"date":"2022-04-05","close":95.8668},{"date":"2022-04-06","close":96.9879},{"date":"2022-04-07","close":98.2611},{"date":"2022-04-08","close":98.2896},{"date":"2022-04-11","close":98.7931},{"date":"2022-04-12","close":98.7266},{"date":"2022-04-13","close":97.7195},{"date":"2022-04-14","close":97.5295},{"date":"2022-04-18","close":96.1613},{"date":"2022-04-19","close":97.2444},{"date":"2022-04-20","close":97.938},{"date":"2022-04-21","close":97.824},{"date":"2022-04-22","close":97.6625},{"date":"2022-04-25","close":98.8406},{"date":"2022-04-26","close":97.4724},{"date":"2022-04-27","close":98.9641},{"date":"2022-04-28","close":95.3917},{"date":"2022-04-29","close":92.6934},{"date":"2022-05-02","close":91.4392},{"date":"2022-05-03","close":90.8882},{"date":"2022-05-04","close":91.7148},{"date":"2022-05-05","close":90.052},{"date":"2022-05-06","close":90.9547},{"date":"2022-05-09","close":93.4535},{"date":"2022-05-10","close":93.1114},{"date":"2022-05-11","close":92.8074},{"date":"2022-05-12","close":92.8169},{"date":"2022-05-13","close":93.5057},{"date":"2022-05-16","close":93.9725},{"date":"2022-05-17","close":92.2767},{"date":"2022-05-18","close":85.9223},{"date":"2022-05-19","close":84.0456},{"date":"2022-05-20","close":84.5505},{"date":"2022-05-23","close":85.2174},{"date":"2022-05-24","close":86.151},{"date":"2022-05-25","close":85.8271},{"date":"2022-05-26","close":85.5603},{"date":"2022-05-27","close":86.0557},{"date":"2022-05-31","close":85.7985},{"date":"2022-06-01","close":84.1885},{"date":"2022-06-02","close":84.8553},{"date":"2022-06-03","close":84.5409},{"date":"2022-06-06","close":83.9979},{"date":"2022-06-07","close":83.8455},{"date":"2022-06-08","close":83.331},{"date":"2022-06-09","close":81.9115},{"date":"2022-06-10","close":81.8353},{"date":"2022-06-13","close":80.835},{"date":"2022-06-14","close":78.1199},{"date":"2022-06-15","close":77.6435},{"date":"2022-06-16","close":78.3104},{"date":"2022-06-17","close":78.2437},{"date":"2022-06-21","close":81.8448},{"date":"2022-06-22","close":83.4454},{"date":"2022-06-23","close":86.3796},{"date":"2022-06-24","close":87.2751},{"date":"2022-06-27","close":87.5419},{"date":"2022-06-28","close":86.8178},{"date":"2022-06-29","close":87.9896},{"date":"2022-06-30","close":88.2755},{"date":"2022-07-01","close":89.7902},{"date":"2022-07-05","close":90.4761},{"date":"2022-07-06","close":90.4952},{"date":"2022-07-07","close":90.7429},{"date":"2022-07-08","close":90.2285},{"date":"2022-07-11","close":90.6286},{"date":"2022-07-12","close":90.2094},{"date":"2022-07-13","close":91.505},{"date":"2022-07-14","close":91.2955},{"date":"2022-07-15","close":91.0573},{"date":"2022-07-18","close":89.533},{"date":"2022-07-19","close":89.6378},{"date":"2022-07-20","close":88.8375},{"date":"2022-07-21","close":88.7804},{"date":"2022-07-22","close":89.6092},{"date":"2022-07-25","close":89.6854},{"date":"2022-07-26","close":89.7617},{"date":"2022-07-27","close":89.9903},{"date":"2022-07-28","close":91.6575},{"date":"2022-07-29","close":83.8074},{"date":"2022-08-01","close":84.4076},{"date":"2022-08-02","close":82.9404},{"date":"2022-08-03","close":83.4073},{"date":"2022-08-04","close":82.8547},{"date":"2022-08-05","close":82.8833},{"date":"2022-08-08","close":83.4835},{"date":"2022-08-09","close":83.2548},{"date":"2022-08-10","close":83.9217},{"date":"2022-08-11","close":83.4454},{"date":"2022-08-12","close":83.8018},{"date":"2022-08-15","close":83.8209},{"date":"2022-08-16","close":84.4325},{"date":"2022-08-17","close":84.3273},{"date":"2022-08-18","close":84.786},{"date":"2022-08-19","close":84.7573},{"date":"2022-08-22","close":84.2509},{"date":"2022-08-23","close":82.7793},{"date":"2022-08-24","close":82.9036},{"date":"2022-08-25","close":82.8653},{"date":"2022-08-26","close":81.5085},{"date":"2022-08-29","close":81.5276},{"date":"2022-08-30","close":80.9542},{"date":"2022-08-31","close":79.9891},{"date":"2022-09-01","close":81.088},{"date":"2022-09-02","close":80.4382},{"date":"2022-09-06","close":76.6638},{"date":"2022-09-07","close":77.9156},{"date":"2022-09-08","close":77.2467},{"date":"2022-09-09","close":77.9347},{"date":"2022-09-12","close":78.594},{"date":"2022-09-13","close":75.3069},{"date":"2022-09-14","close":74.0934},{"date":"2022-09-15","close":73.6156},{"date":"2022-09-16","close":73.1378},{"date":"2022-09-19","close":73.1856},{"date":"2022-09-20","close":71.7427},{"date":"2022-09-21","close":71.3701},{"date":"2022-09-22","close":71.8574},{"date":"2022-09-23","close":71.8765},{"date":"2022-09-26","close":71.9147},{"date":"2022-09-27","close":69.9654},{"date":"2022-09-28","close":70.7203},{"date":"2022-09-29","close":69.6787},{"date":"2022-09-30","close":68.2645},{"date":"2022-10-03","close":69.6596},{"date":"2022-10-04","close":70.0896},{"date":"2022-10-05","close":69.287},{"date":"2022-10-06","close":68.6276},{"date":"2022-10-07","close":67.5765},{"date":"2022-10-10","close":68.0065},{"date":"2022-10-11","close":68.7136},{"date":"2022-10-12","close":68.685},{"date":"2022-10-13","close":69.8603},{"date":"2022-10-14","close":69.2774},{"date":"2022-10-17","close":70.6916},{"date":"2022-10-18","close":70.5579},{"date":"2022-10-19","close":70.3476},{"date":"2022-10-20","close":69.0003},{"date":"2022-10-21","close":69.9368},{"date":"2022-10-24","close":70.8732},{"date":"2022-10-25","close":72.2587},{"date":"2022-10-26","close":73.157},{"date":"2022-10-27","close":73.1092},{"date":"2022-10-28","close":72.9754},{"date":"2022-10-31","close":70.835},{"date":"2022-11-01","close":70.3667},{"date":"2022-11-02","close":69.2488},{"date":"2022-11-03","close":68.3028},{"date":"2022-11-04","close":68.2263},{"date":"2022-11-07","close":69.6214},{"date":"2022-11-08","close":69.6405},{"date":"2022-11-09","close":69.3061},{"date":"2022-11-10","close":71.609},{"date":"2022-11-11","close":71.1599},{"date":"2022-11-14","close":71.4216},{"date":"2022-11-15","close":72.4094},{"date":"2022-11-16","close":72.208},{"date":"2022-11-17","close":72.1408},{"date":"2022-11-18","close":73.282},{"date":"2022-11-21","close":74.4135},{"date":"2022-11-22","close":74.8834},{"date":"2022-11-23","close":75.3437},{"date":"2022-11-25","close":75.6506},{"date":"2022-11-28","close":76.2259},{"date":"2022-11-29","close":76.2259},{"date":"2022-11-30","close":78.5082},{"date":"2022-12-01","close":78.863},{"date":"2022-12-02","close":79.6589},{"date":"2022-12-05","close":77.089},{"date":"2022-12-06","close":77.1369},{"date":"2022-12-07","close":77.3862},{"date":"2022-12-08","close":77.8178},{"date":"2022-12-09","close":76.7437},{"date":"2022-12-12","close":77.8561},{"date":"2022-12-13","close":78.6233},{"date":"2022-12-14","close":78.8342},{"date":"2022-12-15","close":78.2397},{"date":"2022-12-16","close":76.8204},{"date":"2022-12-19","close":76.6095},{"date":"2022-12-20","close":76.5424},{"date":"2022-12-21","close":77.6643},{"date":"2022-12-22","close":78.4794},{"date":"2022-12-23","close":78.6904},{"date":"2022-12-27","close":78.5465},{"date":"2022-12-28","close":77.5972},{"date":"2022-12-29","close":78.2301},{"date":"2022-12-30","close":77.2999},{"date":"2023-01-03","close":78.652},{"date":"2023-01-04","close":79.3904},{"date":"2023-01-05","close":78.6137},{"date":"2023-01-06","close":80.1576},{"date":"2023-01-09","close":78.8726},{"date":"2023-01-10","close":77.952},{"date":"2023-01-11","close":78.3644},{"date":"2023-01-12","close":78.0479},{"date":"2023-01-13","close":78.5465},{"date":"2023-01-17","close":81.2411},{"date":"2023-01-18","close":78.6904},{"date":"2023-01-19","close":77.2424},{"date":"2023-01-20","close":79.7836},{"date":"2023-01-23","close":79.9946},{"date":"2023-01-24","close":79.3233},{"date":"2023-01-25","close":78.7479},{"date":"2023-01-26","close":77.952},{"date":"2023-01-27","close":76.2835},{"date":"2023-01-30","close":77.2807},{"date":"2023-01-31","close":77.5397},{"date":"2023-02-01","close":78.0575},{"date":"2023-02-02","close":76.5328},{"date":"2023-02-03","close":79.4959},{"date":"2023-02-06","close":79.8699},{"date":"2023-02-07","close":79.5342},{"date":"2023-02-08","close":79.8219},{"date":"2023-02-09","close":78.6233},{"date":"2023-02-10","close":79.4863},{"date":"2023-02-13","close":79.9658},{"date":"2023-02-14","close":79.6512},{"date":"2023-02-15","close":80.2958},{"date":"2023-02-16","close":79.6512},{"date":"2023-02-17","close":80.6036},{"date":"2023-02-21","close":80.8057},{"date":"2023-02-22","close":80.8923},{"date":"2023-02-23","close":80.8345},{"date":"2023-02-24","close":80.4016},{"date":"2023-02-27","close":80.6998},{"date":"2023-02-28","close":80.6036},{"date":"2023-03-01","close":79.9783},{"date":"2023-03-02","close":81.2771},{"date":"2023-03-03","close":81.0269},{"date":"2023-03-06","close":80.4305},{"date":"2023-03-07","close":80.4978},{"date":"2023-03-08","close":80.4786},{"date":"2023-03-09","close":80.4593},{"date":"2023-03-10","close":80.6998},{"date":"2023-03-13","close":81.2098},{"date":"2023-03-14","close":81.5561},{"date":"2023-03-15","close":82.9223},{"date":"2023-03-16","close":82.701},{"date":"2023-03-17","close":82.2199},{"date":"2023-03-20","close":82.4701},{"date":"2023-03-21","close":81.3348},{"date":"2023-03-22","close":81.0366},{"date":"2023-03-23","close":81.1232},{"date":"2023-03-24","close":82.7202},{"date":"2023-03-27","close":82.7972},{"date":"2023-03-28","close":83.1243},{"date":"2023-03-29","close":83.4514},{"date":"2023-03-30","close":83.5476},{"date":"2023-03-31","close":85.0581},{"date":"2023-04-03","close":85.5007},{"date":"2023-04-04","close":85.4622},{"date":"2023-04-05","close":86.3088},{"date":"2023-04-06","close":87.1747},{"date":"2023-04-10","close":87.1073},{"date":"2023-04-11","close":87.1554},{"date":"2023-04-12","close":86.3569},{"date":"2023-04-13","close":86.2607},{"date":"2023-04-14","close":85.1832},{"date":"2023-04-17","close":86.5397},{"date":"2023-04-18","close":86.0106},{"date":"2023-04-19","close":86.126},{"date":"2023-04-20","close":86.8187},{"date":"2023-04-21","close":88.1368},{"date":"2023-04-24","close":88.3773},{"date":"2023-04-25","close":88.9738},{"date":"2023-04-26","close":88.512},{"date":"2023-04-27","close":93.611},{"date":"2023-04-28","close":93.4379},{"date":"2023-05-01","close":92.9953},{"date":"2023-05-02","close":93.3417},{"date":"2023-05-03","close":93.7361},{"date":"2023-05-04","close":93.9574},{"date":"2023-05-05","close":93.8323},{"date":"2023-05-08","close":92.9472},{"date":"2023-05-09","close":92.3026},{"date":"2023-05-10","close":92.5624},{"date":"2023-05-11","close":92.7259},{"date":"2023-05-12","close":93.4524},{"date":"2023-05-15","close":92.7385},{"date":"2023-05-16","close":92.3043},{"date":"2023-05-17","close":91.4553},{"date":"2023-05-18","close":91.2141},{"date":"2023-05-19","close":91.6868},{"date":"2023-05-22","close":91.4553},{"date":"2023-05-23","close":90.6159},{"date":"2023-05-24","close":90.3843},{"date":"2023-05-25","close":90.201},{"date":"2023-05-26","close":90.6641},{"date":"2023-05-30","close":88.4933},{"date":"2023-05-31","close":89.1976},{"date":"2023-06-01","close":89.487},{"date":"2023-06-02","close":90.5097},{"date":"2023-06-05","close":91.3202},{"date":"2023-06-06","close":89.6317},{"date":"2023-06-07","close":89.2555},{"date":"2023-06-08","close":90.5483},{"date":"2023-06-09","close":90.7895},{"date":"2023-06-12","close":90.8764},{"date":"2023-06-13","close":91.6096},{"date":"2023-06-14","close":92.0149},{"date":"2023-06-15","close":92.4683},{"date":"2023-06-16","close":92.7771},{"date":"2023-06-20","close":91.1079},{"date":"2023-06-21","close":92.9604},{"date":"2023-06-22","close":94.1182},{"date":"2023-06-23","close":93.7033},{"date":"2023-06-26","close":93.9927},{"date":"2023-06-27","close":95.3049},{"date":"2023-06-28","close":95.0058},{"date":"2023-06-29","close":95.4882},{"date":"2023-06-30","close":96.7039},{"date":"2023-07-03","close":96.6749},{"date":"2023-07-05","close":96.4048},{"date":"2023-07-06","close":96.7039},{"date":"2023-07-07","close":95.4882},{"date":"2023-07-10","close":94.8321},{"date":"2023-07-11","close":94.3594},{"date":"2023-07-12","close":94.7935},{"date":"2023-07-13","close":94.5716},{"date":"2023-07-14","close":95.3435},{"date":"2023-07-17","close":94.9286},{"date":"2023-07-18","close":94.726},{"date":"2023-07-19","close":94.8128},{"date":"2023-07-20","close":93.8191},{"date":"2023-07-21","close":94.6778},{"date":"2023-07-24","close":94.6295},{"date":"2023-07-25","close":94.5234},{"date":"2023-07-26","close":94.4655},{"date":"2023-07-27","close":92.5744},{"date":"2023-07-28","close":93.7322},{"date":"2023-07-31","close":92.3043},{"date":"2023-08-01","close":92.9797},{"date":"2023-08-02","close":93.3753},{"date":"2023-08-03","close":91.764},{"date":"2023-08-04","close":91.3009},{"date":"2023-08-07","close":92.3139},{"date":"2023-08-08","close":92.1403},{"date":"2023-08-09","close":92.6709},{"date":"2023-08-10","close":92.1885},{"date":"2023-08-11","close":92.613},{"date":"2023-08-14","close":92.0741},{"date":"2023-08-15","close":91.1356},{"date":"2023-08-16","close":90.5744},{"date":"2023-08-17","close":89.1811},{"date":"2023-08-18","close":90.0712},{"date":"2023-08-21","close":89.452},{"date":"2023-08-22","close":89.7036},{"date":"2023-08-23","close":89.4907},{"date":"2023-08-24","close":89.8293},{"date":"2023-08-25","close":90.2744},{"date":"2023-08-28","close":91.3774},{"date":"2023-08-29","close":92.345},{"date":"2023-08-30","close":92.8965},{"date":"2023-08-31","close":93.6319},{"date":"2023-09-01","close":93.1384},{"date":"2023-09-05","close":92.0838},{"date":"2023-09-06","close":91.0678},{"date":"2023-09-07","close":93.39},{"date":"2023-09-08","close":92.5676},{"date":"2023-09-11","close":93.1965},{"date":"2023-09-12","close":92.2096},{"date":"2023-09-13","close":92.5966},{"date":"2023-09-14","close":92.4998},{"date":"2023-09-15","close":92.1322},{"date":"2023-09-18","close":92.0644},{"date":"2023-09-19","close":91.7645},{"date":"2023-09-20","close":92.0257},{"date":"2023-09-21","close":91.9386},{"date":"2023-09-22","close":91.6194},{"date":"2023-09-25","close":90.7969},{"date":"2023-09-26","close":90.0616},{"date":"2023-09-27","close":88.9875},{"date":"2023-09-28","close":88.9101},{"date":"2023-09-29","close":88.6586},{"date":"2023-10-02","close":88.6779},{"date":"2023-10-03","close":88.02},{"date":"2023-10-04","close":89.065},{"date":"2023-10-05","close":87.304},{"date":"2023-10-06","close":83.2015},{"date":"2023-10-09","close":83.8304},{"date":"2023-10-10","close":85.2914},{"date":"2023-10-11","close":84.8076},{"date":"2023-10-12","close":83.2982},{"date":"2023-10-13","close":84.856},{"date":"2023-10-16","close":86.0558},{"date":"2023-10-17","close":86.23},{"date":"2023-10-18","close":87.3233},{"date":"2023-10-19","close":86.6944},{"date":"2023-10-20","close":87.1975},{"date":"2023-10-23","close":88.0974},{"date":"2023-10-24","close":88.6102},{"date":"2023-10-25","close":89.2488},{"date":"2023-10-26","close":89.2294},{"date":"2023-10-27","close":87.1879},{"date":"2023-10-30","close":87.8168},{"date":"2023-10-31","close":87.991},{"date":"2023-11-01","close":87.3427},{"date":"2023-11-02","close":88.9779},{"date":"2023-11-03","close":83.9852},{"date":"2023-11-06","close":84.0626},{"date":"2023-11-07","close":85.8333},{"date":"2023-11-08","close":85.7462},{"date":"2023-11-09","close":86.7428},{"date":"2023-11-10","close":86.8105},{"date":"2023-11-13","close":87.9813},{"date":"2023-11-14","close":89.0711},{"date":"2023-11-15","close":88.945},{"date":"2023-11-16","close":90.1387},{"date":"2023-11-17","close":89.6728},{"date":"2023-11-20","close":88.7509},{"date":"2023-11-21","close":90.0804},{"date":"2023-11-22","close":91.3227},{"date":"2023-11-24","close":92.0311},{"date":"2023-11-27","close":92.4387},{"date":"2023-11-28","close":92.2931},{"date":"2023-11-29","close":91.8661},{"date":"2023-11-30","close":93.778},{"date":"2023-12-01","close":92.5552},{"date":"2023-12-04","close":92.2931},{"date":"2023-12-05","close":90.7307},{"date":"2023-12-06","close":90.7695},{"date":"2023-12-07","close":91.3712},{"date":"2023-12-08","close":90.1969},{"date":"2023-12-11","close":90.6045},{"date":"2023-12-12","close":91.672},{"date":"2023-12-13","close":92.167},{"date":"2023-12-14","close":88.6635},{"date":"2023-12-15","close":88.7994},{"date":"2023-12-18","close":90.1872},{"date":"2023-12-19","close":89.9834},{"date":"2023-12-20","close":88.7217},{"date":"2023-12-21","close":89.0808},{"date":"2023-12-22","close":89.1876},{"date":"2023-12-26","close":89.5564},{"date":"2023-12-27","close":90.2357},{"date":"2023-12-28","close":91.2159},{"date":"2023-12-29","close":91.7691},{"date":"2024-01-02","close":91.7788},{"date":"2024-01-03","close":91.1771},{"date":"2024-01-04","close":91.7303},{"date":"2024-01-05","close":91.0994},{"date":"2024-01-08","close":91.5847},{"date":"2024-01-09","close":93.1472},{"date":"2024-01-10","close":93.6324},{"date":"2024-01-11","close":94.6611},{"date":"2024-01-12","close":94.7679},{"date":"2024-01-16","close":95.2628},{"date":"2024-01-17","close":95.7869},{"date":"2024-01-18","close":94.9426},{"date":"2024-01-19","close":94.0691},{"date":"2024-01-22","close":94.7388},{"date":"2024-01-23","close":96.573},{"date":"2024-01-24","close":94.2341},{"date":"2024-01-25","close":95.1755},{"date":"2024-01-26","close":96.1945},{"date":"2024-01-29","close":96.6603},{"date":"2024-01-30","close":97.5338},{"date":"2024-01-31","close":96.9029},{"date":"2024-02-01","close":98.776},{"date":"2024-02-02","close":96.4371},{"date":"2024-02-05","close":97.2232},{"date":"2024-02-06","close":97.2038},{"date":"2024-02-07","close":97.7764},{"date":"2024-02-08","close":96.9903},{"date":"2024-02-09","close":95.913},{"date":"2024-02-12","close":95.6704},{"date":"2024-02-13","close":94.9911},{"date":"2024-02-14","close":94.411},{"date":"2024-02-15","close":94.7906},{"date":"2024-02-16","close":95.1702},{"date":"2024-02-20","close":95.433},{"date":"2024-02-21","close":95.978},{"date":"2024-02-22","close":96.9805},{"date":"2024-02-23","close":97.7203},{"date":"2024-02-26","close":97.7397},{"date":"2024-02-27","close":97.2239},{"date":"2024-02-28","close":97.4477},{"date":"2024-02-29","close":97.4477},{"date":"2024-03-01","close":97.6034},{"date":"2024-03-04","close":98.2458},{"date":"2024-03-05","close":99.1899},{"date":"2024-03-06","close":99.7058},{"date":"2024-03-07","close":101.341},{"date":"2024-03-08","close":101.341},{"date":"2024-03-11","close":101.0782},{"date":"2024-03-12","close":101.7108},{"date":"2024-03-13","close":102.6063},{"date":"2024-03-14","close":101.594},{"date":"2024-03-15","close":101.5551},{"date":"2024-03-18","close":101.4772},{"date":"2024-03-19","close":102.0612},{"date":"2024-03-20","close":100.2606},{"date":"2024-03-21","close":101.1074},{"date":"2024-03-22","close":101.8081},{"date":"2024-03-25","close":100.2411},{"date":"2024-03-26","close":100.0951},{"date":"2024-03-27","close":101.4286},{"date":"2024-03-28","close":101.5259},{"date":"2024-04-01","close":102.2169},{"date":"2024-04-02","close":101.8471},{"date":"2024-04-03","close":100.4066},{"date":"2024-04-04","close":99.3749},{"date":"2024-04-05","close":99.2775},{"date":"2024-04-08","close":98.7812},{"date":"2024-04-09","close":99.1705},{"date":"2024-04-10","close":99.8421},{"date":"2024-04-11","close":98.8687},{"date":"2024-04-12","close":98.3821},{"date":"2024-04-15","close":98.8687},{"date":"2024-04-16","close":100.4942},{"date":"2024-04-17","close":100.7278},{"date":"2024-04-18","close":100.4455},{"date":"2024-04-19","close":101.5648},{"date":"2024-04-22","close":103.1221},{"date":"2024-04-23","close":103.8618},{"date":"2024-04-24","close":104.4847},{"date":"2024-04-25","close":104.3874},{"date":"2024-04-26","close":103.4822},{"date":"2024-04-29","close":104.0565},{"date":"2024-04-30","close":105.0103},{"date":"2024-05-01","close":103.4238},{"date":"2024-05-02","close":103.054},{"date":"2024-05-03","close":103.2778},{"date":"2024-05-06","close":102.5965},{"date":"2024-05-07","close":104.0759},{"date":"2024-05-08","close":103.93},{"date":"2024-05-09","close":104.1928},{"date":"2024-05-10","close":104.4458},{"date":"2024-05-13","close":104.2901},{"date":"2024-05-14","close":104.255},{"date":"2024-05-15","close":104.5965},{"date":"2024-05-16","close":104.1086},{"date":"2024-05-17","close":103.8256},{"date":"2024-05-20","close":103.9427},{"date":"2024-05-21","close":104.4794},{"date":"2024-05-22","close":104.7234},{"date":"2024-05-23","close":103.8548},{"date":"2024-05-24","close":103.9036},{"date":"2024-05-28","close":101.6493},{"date":"2024-05-29","close":100.8198},{"date":"2024-05-30","close":101.8445},{"date":"2024-05-31","close":104.4306},{"date":"2024-06-03","close":104.7039},{"date":"2024-06-04","close":105.5041},{"date":"2024-06-05","close":105.1137},{"date":"2024-06-06","close":105.3089},{"date":"2024-06-07","close":104.7917},{"date":"2024-06-10","close":105.1235},{"date":"2024-06-11","close":105.3284},{"date":"2024-06-12","close":103.8256},{"date":"2024-06-13","close":103.9134},{"date":"2024-06-14","close":105.104},{"date":"2024-06-17","close":106.6654},{"date":"2024-06-18","close":107.2607},{"date":"2024-06-20","close":106.2848},{"date":"2024-06-21","close":106.3043},{"date":"2024-06-24","close":104.8893},{"date":"2024-06-25","close":102.3227},{"date":"2024-06-26","close":101.9616},{"date":"2024-06-27","close":101.5029},{"date":"2024-06-28","close":101.1809},{"date":"2024-07-01","close":102.3422},{"date":"2024-07-02","close":102.8985},{"date":"2024-07-03","close":102.9863},{"date":"2024-07-05","close":104.0207},{"date":"2024-07-08","close":103.0351},{"date":"2024-07-09","close":102.0885},{"date":"2024-07-10","close":102.3227},{"date":"2024-07-11","close":101.2394},{"date":"2024-07-12","close":101.6591},{"date":"2024-07-15","close":98.7411},{"date":"2024-07-16","close":99.8634},{"date":"2024-07-17","close":101.2199},{"date":"2024-07-18","close":99.7073},{"date":"2024-07-19","close":100.1367},{"date":"2024-07-22","close":98.2142},{"date":"2024-07-23","close":97.7945},{"date":"2024-07-24","close":97.9311},{"date":"2024-07-25","close":97.4432},{"date":"2024-07-26","close":98.9363},{"date":"2024-07-29","close":99.1413},{"date":"2024-07-30","close":97.0333},{"date":"2024-07-31","close":95.6476},{"date":"2024-08-01","close":97.5993},{"date":"2024-08-02","close":96.155},{"date":"2024-08-05","close":97.5115},{"date":"2024-08-06","close":98.8778},{"date":"2024-08-07","close":99.1413},{"date":"2024-08-08","close":99.7463},{"date":"2024-08-09","close":99.7853},{"date":"2024-08-12","close":98.3801},{"date":"2024-08-13","close":97.7652},{"date":"2024-08-14","close":98.058},{"date":"2024-08-15","close":97.8564},{"date":"2024-08-16","close":97.876},{"date":"2024-08-19","close":98.0228},{"date":"2024-08-20","close":99.4614},{"date":"2024-08-21","close":100.1954},{"date":"2024-08-22","close":100.4499},{"date":"2024-08-23","close":99.9801},{"date":"2024-08-26","close":99.6376},{"date":"2024-08-27","close":98.9917},{"date":"2024-08-28","close":99.4027},{"date":"2024-08-29","close":98.6198},{"date":"2024-08-30","close":99.7061},{"date":"2024-09-03","close":103.0433},{"date":"2024-09-04","close":103.9535},{"date":"2024-09-05","close":103.239},{"date":"2024-09-06","close":102.9357},{"date":"2024-09-09","close":103.3467},{"date":"2024-09-10","close":103.6795},{"date":"2024-09-11","close":101.0566},{"date":"2024-09-12","close":101.3405},{"date":"2024-09-13","close":101.82},{"date":"2024-09-16","close":102.9748},{"date":"2024-09-17","close":101.6047},{"date":"2024-09-18","close":100.4205},{"date":"2024-09-19","close":99.4125},{"date":"2024-09-20","close":101.1936},{"date":"2024-09-23","close":101.3111},{"date":"2024-09-24","close":100.9392},{"date":"2024-09-25","close":100.7435},{"date":"2024-09-26","close":100.7141},{"date":"2024-09-27","close":102.1625},{"date":"2024-09-30","close":102.4855},{"date":"2024-10-01","close":102.2506},{"date":"2024-10-02","close":101.0566},{"date":"2024-10-03","close":99.1776},{"date":"2024-10-04","close":98.884},{"date":"2024-10-07","close":96.9756},{"date":"2024-10-08","close":97.9445},{"date":"2024-10-09","close":98.4828},{"date":"2024-10-10","close":98.0815},{"date":"2024-10-11","close":99.4418},{"date":"2024-10-14","close":100.9588},{"date":"2024-10-15","close":102.1234},{"date":"2024-10-16","close":102.4268},{"date":"2024-10-17","close":102.7106},{"date":"2024-10-18","close":102.1136},{"date":"2024-10-21","close":101.6928},{"date":"2024-10-22","close":100.4988},{"date":"2024-10-23","close":100.3716},{"date":"2024-10-24","close":100.4303},{"date":"2024-10-25","close":98.6883},{"date":"2024-10-28","close":98.8938},{"date":"2024-10-29","close":98.4828},{"date":"2024-10-30","close":98.3751},{"date":"2024-10-31","close":97.7781},{"date":"2024-11-01","close":102.5148},{"date":"2024-11-04","close":100.763},{"date":"2024-11-05","close":101.9179},{"date":"2024-11-06","close":101.0077},{"date":"2024-11-07","close":101.6928},{"date":"2024-11-08","close":104.1786},{"date":"2024-11-11","close":105.4117},{"date":"2024-11-12","close":105.6857},{"date":"2024-11-13","close":104.9713},{"date":"2024-11-14","close":105.578},{"date":"2024-11-15","close":106.9753},{"date":"2024-11-18","close":108.2215},{"date":"2024-11-19","close":108.8397},{"date":"2024-11-20","close":109.2028},{"date":"2024-11-21","close":110.1448},{"date":"2024-11-22","close":109.8013},{"date":"2024-11-25","close":108.3393},{"date":"2024-11-26","close":108.3098},{"date":"2024-11-27","close":108.2902},{"date":"2024-11-29","close":108.0645},{"date":"2024-12-02","close":109.1537},{"date":"2024-12-03","close":107.8977},{"date":"2024-12-04","close":107.829},{"date":"2024-12-05","close":107.1127},{"date":"2024-12-06","close":105.1993},{"date":"2024-12-09","close":103.9041},{"date":"2024-12-10","close":105.0521},{"date":"2024-12-11","close":103.5999},{"date":"2024-12-12","close":103.4331},{"date":"2024-12-13","close":103.6587},{"date":"2024-12-16","close":103.8354},{"date":"2024-12-17","close":103.8158},{"date":"2024-12-18","close":103.8746},{"date":"2024-12-19","close":103.8648},{"date":"2024-12-20","close":104.1101},{"date":"2024-12-23","close":103.4527},{"date":"2024-12-24","close":104.4634},{"date":"2024-12-26","close":104.7381},{"date":"2024-12-27","close":103.9531},{"date":"2024-12-30","close":102.6579},{"date":"2024-12-31","close":102.7462},{"date":"2025-01-02","close":101.8925},{"date":"2025-01-03","close":102.6775},{"date":"2025-01-06","close":99.7632},{"date":"2025-01-07","close":100.872},{"date":"2025-01-08","close":100.6463},{"date":"2025-01-10","close":99.5179},{"date":"2025-01-13","close":100.9309},{"date":"2025-01-14","close":103.3055},{"date":"2025-01-15","close":101.5},{"date":"2025-01-16","close":104.2769},{"date":"2025-01-17","close":104.4732},{"date":"2025-01-21","close":104.6596},{"date":"2025-01-22","close":104.6989},{"date":"2025-01-23","close":104.2966},{"date":"2025-01-24","close":104.2573},{"date":"2025-01-27","close":107.3384},{"date":"2025-01-28","close":105.5133},{"date":"2025-01-29","close":104.7675},{"date":"2025-01-30","close":105.111},{"date":"2025-01-31","close":103.541},{"date":"2025-02-03","close":104.4339},{"date":"2025-02-04","close":103.9924},{"date":"2025-02-05","close":105.1797},{"date":"2025-02-06","close":103.4232},{"date":"2025-02-07","close":103.0504},{"date":"2025-02-10","close":102.5892},{"date":"2025-02-11","close":102.913},{"date":"2025-02-12","close":103.9629},{"date":"2025-02-13","close":105.5133},{"date":"2025-02-14","close":103.3142},{"date":"2025-02-18","close":102.1925},{"date":"2025-02-19","close":102.6845},{"date":"2025-02-20","close":102.7533},{"date":"2025-02-21","close":103.6389},{"date":"2025-02-24","close":105.8626},{"date":"2025-02-25","close":108.7947},{"date":"2025-02-26","close":106.8465},{"date":"2025-02-27","close":107.614},{"date":"2025-02-28","close":109.4146},{"date":"2025-03-03","close":110.2608},{"date":"2025-03-04","close":108.9325},{"date":"2025-03-05","close":108.8833},{"date":"2025-03-06","close":109.1096},{"date":"2025-03-07","close":110.5265},{"date":"2025-03-10","close":111.3825},{"date":"2025-03-11","close":110.3887},{"date":"2025-03-12","close":107.2795},{"date":"2025-03-13","close":107.9978},{"date":"2025-03-14","close":107.3484},{"date":"2025-03-17","close":107.5648},{"date":"2025-03-18","close":105.656},{"date":"2025-03-19","close":106.2955},{"date":"2025-03-20","close":106.3349},{"date":"2025-03-21","close":105.4297},{"date":"2025-03-24","close":105.1837},{"date":"2025-03-25","close":103.0485},{"date":"2025-03-26","close":104.6031},{"date":"2025-03-27","close":106.6497},{"date":"2025-03-28","close":107.3582},{"date":"2025-03-31","close":108.3224},{"date":"2025-04-01","close":107.7124},{"date":"2025-04-02","close":106.5809},{"date":"2025-04-03","close":108.9817},{"date":"2025-04-04","close":104.3867},{"date":"2025-04-07","close":100.9035},{"date":"2025-04-08","close":99.9688},{"date":"2025-04-09","close":100.2738},{"date":"2025-04-10","close":102.1039},{"date":"2025-04-11","close":102.6746},{"date":"2025-04-14","close":103.8849},{"date":"2025-04-15","close":103.3831},{"date":"2025-04-16","close":101.3069},{"date":"2025-04-17","close":103.6782},{"date":"2025-04-21","close":101.484},{"date":"2025-04-22","close":102.1826},{"date":"2025-04-23","close":100.4902},{"date":"2025-04-24","close":98.6011},{"date":"2025-04-25","close":97.7155},{"date":"2025-04-28","close":97.2235},{"date":"2025-04-29","close":97.4203},{"date":"2025-04-30","close":97.745},{"date":"2025-05-01","close":90.8968},{"date":"2025-05-02","close":91.4478},{"date":"2025-05-05","close":91.2904},{"date":"2025-05-06","close":90.5918},{"date":"2025-05-07","close":90.5131},{"date":"2025-05-08","close":90.7},{"date":"2025-05-09","close":90.0998},{"date":"2025-05-12","close":93.6518},{"date":"2025-05-13","close":92.5892},{"date":"2025-05-14","close":91.6643},{"date":"2025-05-15","close":93.3373},{"date":"2025-05-16","close":94.5811},{"date":"2025-05-19","close":94.7291},{"date":"2025-05-20","close":95.5977},{"date":"2025-05-21","close":94.5909},{"date":"2025-05-22","close":93.979},{"date":"2025-05-23","close":94.6995},{"date":"2025-05-27","close":96.6243},{"date":"2025-05-28","close":96.6934},{"date":"2025-05-29","close":96.8711},{"date":"2025-05-30","close":97.0389},{"date":"2025-06-02","close":97.7594},{"date":"2025-06-03","close":98.253},{"date":"2025-06-04","close":98.3418},{"date":"2025-06-05","close":97.7101},{"date":"2025-06-06","close":97.7891},{"date":"2025-06-09","close":97.4337},{"date":"2025-06-10","close":98.0753},{"date":"2025-06-11","close":97.8187},{"date":"2025-06-12","close":97.7989},{"date":"2025-06-13","close":95.8346},{"date":"2025-06-16","close":96.5256},{"date":"2025-06-17","close":94.9167},{"date":"2025-06-18","close":94.6502},{"date":"2025-06-20","close":95.1832},{"date":"2025-06-23","close":95.6965},{"date":"2025-06-24","close":94.7785},{"date":"2025-06-25","close":94.0184},{"date":"2025-06-26","close":93.7421},{"date":"2025-06-27","close":93.5545},{"date":"2025-06-30","close":94.8673},{"date":"2025-07-01","close":96.3775},{"date":"2025-07-02","close":96.7625},{"date":"2025-07-03","close":97.1376},{"date":"2025-07-07","close":97.3054},{"date":"2025-07-08","close":96.7724},{"date":"2025-07-09","close":97.1178},{"date":"2025-07-10","close":97.8088},{"date":"2025-07-11","close":96.7822},{"date":"2025-07-14","close":95.8149},{"date":"2025-07-15","close":94.2751},{"date":"2025-07-16","close":95.0647},{"date":"2025-07-17","close":95.7754},{"date":"2025-07-18","close":95.351},{"date":"2025-07-21","close":95.2424},{"date":"2025-07-22","close":96.8415},{"date":"2025-07-23","close":95.805},{"date":"2025-07-24","close":96.0222},{"date":"2025-07-25","close":95.9728},{"date":"2025-07-28","close":94.4429},{"date":"2025-07-29","close":95.2234},{"date":"2025-07-30","close":94.4263},{"date":"2025-07-31","close":92.2809},{"date":"2025-08-01","close":92.5171},{"date":"2025-08-04","close":90.0469},{"date":"2025-08-05","close":89.6926},{"date":"2025-08-06","close":91.031},{"date":"2025-08-07","close":91.159},{"date":"2025-08-08","close":89.4761},{"date":"2025-08-11","close":90.2044},{"date":"2025-08-12","close":90.785},{"date":"2025-08-13","close":92.2022},{"date":"2025-08-14","close":91.1295},{"date":"2025-08-15","close":91.3017},{"date":"2025-08-18","close":91.6176},{"date":"2025-08-19","close":92.8616},{"date":"2025-08-20","close":93.7007},{"date":"2025-08-21","close":93.7501},{"date":"2025-08-22","close":93.8093},{"date":"2025-08-25","close":91.5682},{"date":"2025-08-26","close":91.203},{"date":"2025-08-27","close":91.8447},{"date":"2025-08-28","close":90.9167},{"date":"2025-08-29","close":91.973},{"date":"2025-09-02","close":92.0619},{"date":"2025-09-03","close":92.0915},{"date":"2025-09-04","close":94.0166},{"date":"2025-09-05","close":94.5794},{"date":"2025-09-08","close":93.3749},{"date":"2025-09-09","close":93.7007},{"date":"2025-09-10","close":91.8151},{"date":"2025-09-11","close":93.217},{"date":"2025-09-12","close":91.7558},{"date":"2025-09-15","close":90.0874},{"date":"2025-09-16","close":90.3539},{"date":"2025-09-17","close":90.8278},{"date":"2025-09-18","close":90.8969},{"date":"2025-09-19","close":89.1988},{"date":"2025-09-22","close":85.5756},{"date":"2025-09-23","close":86.0791},{"date":"2025-09-24","close":85.7533},{"date":"2025-09-25","close":84.7463},{"date":"2025-09-26","close":85.5953},{"date":"2025-09-29","close":85.0721},{"date":"2025-09-30","close":86.5135},{"date":"2025-10-01","close":86.7998},{"date":"2025-10-02","close":87.2737},{"date":"2025-10-03","close":86.78},{"date":"2025-10-06","close":87.7574},{"date":"2025-10-07","close":88.8632},{"date":"2025-10-08","close":87.787},{"date":"2025-10-09","close":86.5036},{"date":"2025-10-10","close":86.5826},{"date":"2025-10-13","close":85.4176},{"date":"2025-10-14","close":85.8224},{"date":"2025-10-15","close":85.2794},{"date":"2025-10-16","close":86.1383},{"date":"2025-10-17","close":87.3526},{"date":"2025-10-20","close":86.9577},{"date":"2025-10-21","close":86.8689},{"date":"2025-10-22","close":86.9972},{"date":"2025-10-23","close":85.6052},{"date":"2025-10-24","close":84.7956},{"date":"2025-10-27","close":84.5488},{"date":"2025-10-28","close":83.1864},{"date":"2025-10-29","close":80.7972},{"date":"2025-10-30","close":80.7578},{"date":"2025-10-31","close":86.5727},{"date":"2025-11-03","close":85.1807},{"date":"2025-11-04","close":85.4966},{"date":"2025-11-05","close":85.5657},{"date":"2025-11-06","close":85.1116},{"date":"2025-11-07","close":85.7533},{"date":"2025-11-10","close":83.5616},{"date":"2025-11-11","close":84.4205},{"date":"2025-11-12","close":84.2921},{"date":"2025-11-13","close":83.8578},{"date":"2025-11-14","close":83.3197},{"date":"2025-11-17","close":82.2497},{"date":"2025-11-18","close":82.1209},{"date":"2025-11-19","close":81.7544},{"date":"2025-11-20","close":82.5667},{"date":"2025-11-21","close":83.2404},{"date":"2025-11-24","close":81.9723},{"date":"2025-11-25","close":83.3791},{"date":"2025-11-26","close":83.7655},{"date":"2025-11-28","close":84.3699},{"date":"2025-12-01","close":83.7952},{"date":"2025-12-02","close":82.7649},{"date":"2025-12-03","close":83.1315},{"date":"2025-12-04","close":83.1711},{"date":"2025-12-05","close":83.7358},{"date":"2025-12-08","close":80.8429},{"date":"2025-12-09","close":81.8633},{"date":"2025-12-10","close":82.537},{"date":"2025-12-11","close":82.7946},{"date":"2025-12-12","close":83.825},{"date":"2025-12-15","close":84.2213},{"date":"2025-12-16","close":83.7655},{"date":"2025-12-17","close":85.7172},{"date":"2025-12-18","close":84.2807},{"date":"2025-12-19","close":84.2906},{"date":"2025-12-22","close":83.4584},{"date":"2025-12-23","close":84.459},{"date":"2025-12-24","close":84.6671},{"date":"2025-12-26","close":84.5977},{"date":"2025-12-29","close":84.5482},{"date":"2025-12-30","close":83.6565},{"date":"2025-12-31","close":83.072},{"date":"2026-01-02","close":81.8732},{"date":"2026-01-05","close":83.3296},{"date":"2026-01-06","close":84.7265},{"date":"2026-01-07","close":83.1017},{"date":"2026-01-08","close":85.0634},{"date":"2026-01-09","close":84.9841},{"date":"2026-01-12","close":85.8559},{"date":"2026-01-13","close":87.1538},{"date":"2026-01-14","close":89.3235},{"date":"2026-01-15","close":89.591},{"date":"2026-01-16","close":89.7693},{"date":"2026-01-20","close":91.295},{"date":"2026-01-21","close":90.9086},{"date":"2026-01-22","close":92.0876},{"date":"2026-01-23","close":91.5724},{"date":"2026-01-26","close":91.077},{"date":"2026-01-27","close":91.4733},{"date":"2026-01-28","close":90.6312},{"date":"2026-01-29","close":91.1068},{"date":"2026-01-30","close":95.357},{"date":"2026-02-02","close":96.4369},{"date":"2026-02-03","close":97.8536},{"date":"2026-02-04","close":99.6567},{"date":"2026-02-05","close":99.6666},{"date":"2026-02-06","close":99.5973},{"date":"2026-02-09","close":97.5068},{"date":"2026-02-10","close":98.0517},{"date":"2026-02-11","close":99.5279},{"date":"2026-02-12","close":99.0722},{"date":"2026-02-13","close":100.8134},{"date":"2026-02-17","close":99.2632},{"date":"2026-02-18","close":102.0257},{"date":"2026-02-19","close":102.6021},{"date":"2026-02-20","close":102.4331},{"date":"2026-02-23","close":104.5995},{"date":"2026-02-24","close":104.4206},{"date":"2026-02-25","close":102.9797},{"date":"2026-02-26","close":103.0194},{"date":"2026-02-27","close":104.202},{"date":"2026-03-02","close":103.2977},{"date":"2026-03-03","close":102.3735},{"date":"2026-03-04","close":101.827},{"date":"2026-03-05","close":99.2333},{"date":"2026-03-06","close":100.0681},{"date":"2026-03-09","close":101.6083},{"date":"2026-03-10","close":100.4954},{"date":"2026-03-11","close":99.0445},{"date":"2026-03-12","close":98.5377},{"date":"2026-03-13","close":97.1366},{"date":"2026-03-16","close":97.6036},{"date":"2026-03-17","close":96.6993},{"date":"2026-03-18","close":95.1392},{"date":"2026-03-19","close":93.9865},{"date":"2026-03-20","close":94.0958},{"date":"2026-03-23","close":94.056},{"date":"2026-03-24","close":93.2809},{"date":"2026-03-25","close":93.7877},{"date":"2026-03-26","close":92.635},{"date":"2026-03-27","close":94.0958},{"date":"2026-03-30","close":93.3207},{"date":"2026-03-31","close":92.7344},{"date":"2026-04-01","close":92.2673},{"date":"2026-04-02","close":92.2673},{"date":"2026-04-06","close":92.5456},{"date":"2026-04-07","close":91.9692},{"date":"2026-04-08","close":93.6089},{"date":"2026-04-09","close":95.5566},{"date":"2026-04-10","close":94.8212},{"date":"2026-04-13","close":94.4337},{"date":"2026-04-14","close":94.9305},{"date":"2026-04-15","close":94.0362},{"date":"2026-04-16","close":93.9467},{"date":"2026-04-17","close":96.272},{"date":"2026-04-20","close":95.9441},{"date":"2026-04-21","close":92.6251},{"date":"2026-04-22","close":92.317},{"date":"2026-04-23","close":93.9865},{"date":"2026-04-24","close":94.4237},{"date":"2026-04-27","close":94.8013},{"date":"2026-04-28","close":96.4708},{"date":"2026-04-29","close":95.5963},{"date":"2026-04-30","close":96.4509},{"date":"2026-05-01","close":95.4174},{"date":"2026-05-04","close":92.3071},{"date":"2026-05-05","close":92.9431},{"date":"2026-05-06","close":94.3641},{"date":"2026-05-07","close":93.2909},{"date":"2026-05-08","close":92.8536},{"date":"2026-05-11","close":90.1507},{"date":"2026-05-12","close":92.9232},{"date":"2026-05-13","close":94.4933},{"date":"2026-05-14","close":94.056},{"date":"2026-05-15","close":93.7654},{"date":"2026-05-18","close":96.4871},{"date":"2026-05-19","close":95.4602},{"date":"2026-05-20","close":95.8291},{"date":"2026-05-21","close":95.3506},{"date":"2026-05-22","close":95.9587},{"date":"2026-05-26","close":96.3774},{"date":"2026-05-27","close":97.7134},{"date":"2026-05-28","close":97.3345},{"date":"2026-05-29","close":95.3406},{"date":"2026-06-01","close":95.0116},{"date":"2026-06-02","close":95.849},{"date":"2026-06-03","close":92.6089},{"date":"2026-06-04","close":93.8352},{"date":"2026-06-05","close":96.4472},{"date":"2026-06-08","close":95.0614},{"date":"2026-06-09","close":96.7364},{"date":"2026-06-10","close":97.8928},{"date":"2026-06-11","close":96.7862},{"date":"2026-06-12","close":97.2647},{"date":"2026-06-15","close":98.0224},{"date":"2026-06-16","close":98.1221},{"date":"2026-06-17","close":97.1152},{"date":"2026-06-18","close":95.3406},{"date":"2026-06-22","close":93.4563},{"date":"2026-06-23","close":96.188},{"date":"2026-06-24","close":98.3714},{"date":"2026-06-25","close":97.853},{"date":"2026-06-26","close":99.2786},{"date":"2026-06-29","close":97.6037},{"date":"2026-06-30","close":96.5868},{"date":"2026-07-01","close":96.9158},{"date":"2026-07-02","close":98.3016},{"date":"2026-07-06","close":97.1551},{"date":"2026-07-07","close":98.6505},{"date":"2026-07-08","close":95.879},{"date":"2026-07-09","close":95.3805},{"date":"2026-07-10","close":96.0684},{"date":"2026-07-13","close":96.866},{"date":"2026-07-14","close":95.1213},{"date":"2026-07-15","close":96.846},{"date":"2026-07-16","close":98.82},{"date":"2026-07-17","close":97.7732},{"date":"2026-07-20","close":97.4941},{"date":"2026-07-21","close":95.4602},{"date":"2026-07-22","close":96.8361},{"date":"2026-07-23","close":95.8989},{"date":"2026-07-24","close":97.3445},{"date":"2026-07-27","close":98.4013},{"date":"2026-07-28","close":99.6276},{"date":"2026-07-29","close":99.5578},{"date":"2026-07-30","close":97.3844},{"date":"2026-07-31","close":98.511},{"date":"2026-08-03","close":99.7073},{"date":"2026-08-04","close":102.6883},{"date":"2026-08-05","close":103.3263},{"date":"2026-08-06","close":103.0472},{"date":"2026-08-07","close":102.9276},{"date":"2026-08-10","close":102.9874},{"date":"2026-08-11","close":102.469},{"date":"2026-08-12","close":100.9336},{"date":"2026-08-13","close":101.0134},{"date":"2026-08-14","close":101.3},{"date":"2026-08-17","close":97.98},{"date":"2026-08-18","close":99.13},{"date":"2026-08-19","close":99.01},{"date":"2026-08-20","close":97.41},{"date":"2026-08-21","close":98.8},{"date":"2026-08-24","close":102.53},{"date":"2026-08-25","close":102.56},{"date":"2026-08-26","close":102.86},{"date":"2026-08-27","close":102.37},{"date":"2026-08-28","close":101.26},{"date":"2026-08-31","close":99.78},{"date":"2026-09-01","close":99.43},{"date":"2026-09-02","close":99.32},{"date":"2026-09-03","close":98.59},{"date":"2026-09-04","close":98.55},{"date":"2026-09-08","close":96.54},{"date":"2026-09-09","close":95.19},{"date":"2026-09-10","close":93.94},{"date":"2026-09-11","close":94.15},{"date":"2026-09-14","close":94.58},{"date":"2026-09-15","close":94.51},{"date":"2026-09-16","close":95.51},{"date":"2026-09-17","close":95.05},{"date":"2026-09-18","close":94.75},{"date":"2026-09-21","close":95.49},{"date":"2026-09-22","close":96.12},{"date":"2026-09-23","close":96.02},{"date":"2026-09-24","close":95.33},{"date":"2026-09-25","close":96.38},{"date":"2026-09-28","close":95.62},{"date":"2026-09-29","close":94.95},{"date":"2026-09-30","close":94.22},{"date":"2026-10-01","close":94.11},{"date":"2026-10-02","close":94.31},{"date":"2026-10-05","close":95.66},{"date":"2026-10-06","close":96.54},{"date":"2026-10-07","close":96.75},{"date":"2026-10-08","close":97.73},{"date":"2026-10-09","close":98.11},{"date":"2026-10-12","close":99.87},{"date":"2026-10-13","close":100.13},{"date":"2026-10-14","close":102.63},{"date":"2026-10-15","close":103.08},{"date":"2026-10-16","close":104.53},{"date":"2026-10-19","close":104.09},{"date":"2026-10-20","close":105.96},{"date":"2026-10-21","close":105.0},{"date":"2026-10-22","close":108.86},{"date":"2026-10-23","close":105.2}],"chart_data":[{"date":"2024-10-23","open":100.37,"high":100.53,"low":99.48,"close":100.37,"volume":891432,"rsi_14":55.39,"sma_20":102.72,"sma_60":102.44,"sma_120":103.92},{"date":"2024-10-24","open":100.82,"high":101.17,"low":100.05,"close":100.43,"volume":1044286,"rsi_14":57.13,"sma_20":102.71,"sma_60":102.52,"sma_120":103.89},{"date":"2024-10-25","open":100.01,"high":100.6,"low":98.37,"close":98.69,"volume":1159828,"rsi_14":58.02,"sma_20":102.53,"sma_60":102.53,"sma_120":103.85},{"date":"2024-10-28","open":99.14,"high":99.42,"low":98.39,"close":98.89,"volume":1736986,"rsi_14":54.79,"sma_20":102.34,"sma_60":102.58,"sma_120":103.8},{"date":"2024-10-29","open":98.54,"high":99.27,"low":98.04,"close":98.48,"volume":1377974,"rsi_14":50.0,"sma_20":102.15,"sma_60":102.59,"sma_120":103.75},{"date":"2024-10-30","open":98.44,"high":98.73,"low":97.96,"close":98.38,"volume":1298544,"rsi_14":51.55,"sma_20":102.01,"sma_60":102.58,"sma_120":103.7},{"date":"2024-10-31","open":98.24,"high":99.36,"low":97.7,"close":97.78,"volume":2716680,"rsi_14":40.47,"sma_20":101.94,"sma_60":102.55,"sma_120":103.63},{"date":"2024-11-01","open":103.49,"high":103.77,"low":100.71,"close":102.51,"volume":2960153,"rsi_14":56.51,"sma_20":102.13,"sma_60":102.59,"sma_120":103.61},{"date":"2024-11-04","open":101.61,"high":103.06,"low":100.31,"close":100.76,"volume":2407554,"rsi_14":44.57,"sma_20":102.32,"sma_60":102.6,"sma_120":103.58},{"date":"2024-11-05","open":100.62,"high":101.94,"low":100.37,"close":101.92,"volume":1587215,"rsi_14":48.1,"sma_20":102.53,"sma_60":102.66,"sma_120":103.56},{"date":"2024-11-06","open":103.13,"high":103.92,"low":100.46,"close":101.01,"volume":3047860,"rsi_14":43.92,"sma_20":102.65,"sma_60":102.71,"sma_120":103.53},{"date":"2024-11-07","open":101.42,"high":102.4,"low":100.3,"close":101.69,"volume":1442389,"rsi_14":48.51,"sma_20":102.84,"sma_60":102.76,"sma_120":103.51},{"date":"2024-11-08","open":102.39,"high":104.69,"low":102.0,"close":104.18,"volume":1421550,"rsi_14":57.69,"sma_20":103.08,"sma_60":102.87,"sma_120":103.51},{"date":"2024-11-11","open":104.3,"high":105.59,"low":104.02,"close":105.41,"volume":1575887,"rsi_14":65.16,"sma_20":103.31,"sma_60":103.0,"sma_120":103.51},{"date":"2024-11-12","open":105.7,"high":106.36,"low":104.92,"close":105.69,"volume":1542440,"rsi_14":66.25,"sma_20":103.49,"sma_60":103.13,"sma_120":103.52},{"date":"2024-11-13","open":105.82,"high":106.08,"low":104.81,"close":104.97,"volume":1160764,"rsi_14":63.35,"sma_20":103.62,"sma_60":103.22,"sma_120":103.52},{"date":"2024-11-14","open":104.77,"high":106.18,"low":104.35,"close":105.58,"volume":1263354,"rsi_14":71.7,"sma_20":103.77,"sma_60":103.32,"sma_120":103.54},{"date":"2024-11-15","open":105.88,"high":107.47,"low":105.15,"close":106.98,"volume":1951803,"rsi_14":73.24,"sma_20":104.0,"sma_60":103.42,"sma_120":103.58},{"date":"2024-11-18","open":106.66,"high":108.34,"low":106.28,"close":108.22,"volume":1361717,"rsi_14":76.83,"sma_20":104.32,"sma_60":103.56,"sma_120":103.63},{"date":"2024-11-19","open":108.02,"high":109.36,"low":107.75,"close":108.84,"volume":1648612,"rsi_14":78.08,"sma_20":104.73,"sma_60":103.71,"sma_120":103.69},{"date":"2024-11-20","open":108.82,"high":109.65,"low":108.25,"close":109.2,"volume":2195487,"rsi_14":81.13,"sma_20":105.17,"sma_60":103.88,"sma_120":103.73},{"date":"2024-11-21","open":109.74,"high":110.73,"low":108.83,"close":110.14,"volume":1808275,"rsi_14":76.04,"sma_20":105.65,"sma_60":104.06,"sma_120":103.77},{"date":"2024-11-22","open":110.82,"high":111.37,"low":109.65,"close":109.8,"volume":1712386,"rsi_14":84.49,"sma_20":106.2,"sma_60":104.24,"sma_120":103.8},{"date":"2024-11-25","open":110.33,"high":110.88,"low":108.18,"close":108.34,"volume":2535683,"rsi_14":73.62,"sma_20":106.67,"sma_60":104.38,"sma_120":103.82},{"date":"2024-11-26","open":108.83,"high":109.14,"low":107.56,"close":108.31,"volume":1254647,"rsi_14":78.98,"sma_20":107.16,"sma_60":104.47,"sma_120":103.84},{"date":"2024-11-27","open":108.85,"high":109.61,"low":108.0,"close":108.29,"volume":1053981,"rsi_14":77.59,"sma_20":107.65,"sma_60":104.54,"sma_120":103.87},{"date":"2024-11-29","open":107.86,"high":108.51,"low":107.3,"close":108.06,"volume":965206,"rsi_14":69.62,"sma_20":108.16,"sma_60":104.62,"sma_120":103.89},{"date":"2024-12-02","open":108.8,"high":111.31,"low":107.94,"close":109.15,"volume":2076293,"rsi_14":69.12,"sma_20":108.48,"sma_60":104.72,"sma_120":103.91},{"date":"2024-12-03","open":109.2,"high":109.38,"low":107.63,"close":107.9,"volume":1055675,"rsi_14":59.63,"sma_20":108.83,"sma_60":104.79,"sma_120":103.94},{"date":"2024-12-04","open":107.2,"high":107.94,"low":106.38,"close":107.83,"volume":1058942,"rsi_14":63.74,"sma_20":109.12,"sma_60":104.86,"sma_120":103.97},{"date":"2024-12-05","open":107.38,"high":108.73,"low":106.96,"close":107.11,"volume":1836213,"rsi_14":56.61,"sma_20":109.42,"sma_60":104.95,"sma_120":103.98},{"date":"2024-12-06","open":106.99,"high":107.86,"low":105.1,"close":105.2,"volume":1818915,"rsi_14":41.37,"sma_20":109.59,"sma_60":105.02,"sma_120":103.97},{"date":"2024-12-09","open":104.99,"high":105.06,"low":103.6,"close":103.9,"volume":1474384,"rsi_14":29.13,"sma_20":109.56,"sma_60":105.05,"sma_120":103.93},{"date":"2024-12-10","open":103.9,"high":105.37,"low":103.51,"close":105.05,"volume":1604876,"rsi_14":32.58,"sma_20":109.52,"sma_60":105.08,"sma_120":103.92},{"date":"2024-12-11","open":105.36,"high":107.08,"low":103.47,"close":103.6,"volume":1211329,"rsi_14":26.58,"sma_20":109.4,"sma_60":105.11,"sma_120":103.89},{"date":"2024-12-12","open":104.46,"high":105.15,"low":103.32,"close":103.43,"volume":996448,"rsi_14":20.0,"sma_20":109.31,"sma_60":105.15,"sma_120":103.87},{"date":"2024-12-13","open":103.54,"high":103.91,"low":103.01,"close":103.66,"volume":926996,"rsi_14":22.25,"sma_20":109.2,"sma_60":105.22,"sma_120":103.88},{"date":"2024-12-16","open":103.69,"high":105.33,"low":103.69,"close":103.84,"volume":1463900,"rsi_14":26.98,"sma_20":109.04,"sma_60":105.26,"sma_120":103.89},{"date":"2024-12-17","open":103.52,"high":105.02,"low":103.24,"close":103.82,"volume":1407481,"rsi_14":27.01,"sma_20":108.82,"sma_60":105.3,"sma_120":103.91},{"date":"2024-12-18","open":103.33,"high":104.76,"low":102.84,"close":103.87,"volume":2221745,"rsi_14":27.5,"sma_20":108.56,"sma_60":105.34,"sma_120":103.92},{"date":"2024-12-19","open":103.52,"high":104.51,"low":102.82,"close":103.86,"volume":1991336,"rsi_14":28.12,"sma_20":108.29,"sma_60":105.39,"sma_120":103.93},{"date":"2024-12-20","open":103.85,"high":104.57,"low":102.98,"close":104.11,"volume":3432031,"rsi_14":21.19,"sma_20":107.98,"sma_60":105.45,"sma_120":103.94},{"date":"2024-12-23","open":104.11,"high":104.46,"low":102.81,"close":103.45,"volume":813984,"rsi_14":22.74,"sma_20":107.66,"sma_60":105.46,"sma_120":103.94},{"date":"2024-12-24","open":103.33,"high":104.53,"low":103.07,"close":104.46,"volume":369283,"rsi_14":31.5,"sma_20":107.46,"sma_60":105.49,"sma_120":103.94},{"date":"2024-12-26","open":103.98,"high":105.02,"low":103.83,"close":104.74,"volume":656652,"rsi_14":36.28,"sma_20":107.28,"sma_60":105.53,"sma_120":103.94},{"date":"2024-12-27","open":103.92,"high":105.3,"low":103.69,"close":103.95,"volume":762488,"rsi_14":41.72,"sma_20":107.06,"sma_60":105.57,"sma_120":103.96},{"date":"2024-12-30","open":103.41,"high":103.69,"low":102.06,"close":102.66,"volume":733489,"rsi_14":41.72,"sma_20":106.78,"sma_60":105.63,"sma_120":103.95},{"date":"2024-12-31","open":102.91,"high":103.44,"low":102.36,"close":102.75,"volume":814661,"rsi_14":32.17,"sma_20":106.46,"sma_60":105.69,"sma_120":103.96},{"date":"2025-01-02","open":103.11,"high":103.18,"low":101.7,"close":101.89,"volume":1231104,"rsi_14":35.45,"sma_20":106.15,"sma_60":105.77,"sma_120":103.96},{"date":"2025-01-03","open":102.03,"high":103.13,"low":101.15,"close":102.68,"volume":1094298,"rsi_14":44.18,"sma_20":105.89,"sma_60":105.85,"sma_120":103.99},{"date":"2025-01-06","open":101.83,"high":102.58,"low":99.62,"close":99.76,"volume":1515452,"rsi_14":28.77,"sma_20":105.51,"sma_60":105.86,"sma_120":103.98},{"date":"2025-01-07","open":100.32,"high":101.03,"low":100.1,"close":100.87,"volume":1658512,"rsi_14":35.34,"sma_20":105.29,"sma_60":105.91,"sma_120":103.97},{"date":"2025-01-08","open":100.71,"high":101.04,"low":99.94,"close":100.65,"volume":1608708,"rsi_14":34.63,"sma_20":105.13,"sma_60":105.92,"sma_120":103.98},{"date":"2025-01-10","open":99.56,"high":100.77,"low":98.97,"close":99.52,"volume":1537800,"rsi_14":30.86,"sma_20":104.84,"sma_60":105.89,"sma_120":103.97},{"date":"2025-01-13","open":100.14,"high":100.96,"low":99.1,"close":100.93,"volume":2021359,"rsi_14":38.53,"sma_20":104.71,"sma_60":105.87,"sma_120":103.99},{"date":"2025-01-14","open":101.1,"high":103.41,"low":100.93,"close":103.31,"volume":2150692,"rsi_14":47.3,"sma_20":104.7,"sma_60":105.88,"sma_120":104.03},{"date":"2025-01-15","open":103.59,"high":103.59,"low":100.36,"close":101.5,"volume":1548588,"rsi_14":43.92,"sma_20":104.59,"sma_60":105.85,"sma_120":104.05},{"date":"2025-01-16","open":101.6,"high":104.51,"low":101.48,"close":104.28,"volume":1662550,"rsi_14":49.48,"sma_20":104.62,"sma_60":105.88,"sma_120":104.11},{"date":"2025-01-17","open":104.7,"high":105.08,"low":103.96,"close":104.47,"volume":1712775,"rsi_14":49.25,"sma_20":104.65,"sma_60":105.93,"sma_120":104.15},{"date":"2025-01-21","open":104.94,"high":105.45,"low":104.09,"close":104.66,"volume":1229954,"rsi_14":52.06,"sma_20":104.69,"sma_60":105.99,"sma_120":104.19},{"date":"2025-01-22","open":105.97,"high":106.02,"low":104.2,"close":104.7,"volume":1474322,"rsi_14":56.42,"sma_20":104.73,"sma_60":106.06,"sma_120":104.25},{"date":"2025-01-23","open":104.41,"high":104.65,"low":103.04,"close":104.3,"volume":1584207,"rsi_14":54.78,"sma_20":104.74,"sma_60":106.12,"sma_120":104.32},{"date":"2025-01-24","open":104.24,"high":104.68,"low":103.32,"close":104.26,"volume":1208411,"rsi_14":57.68,"sma_20":104.78,"sma_60":106.21,"sma_120":104.37},{"date":"2025-01-27","open":106.13,"high":107.51,"low":105.53,"close":107.34,"volume":1552833,"rsi_14":63.17,"sma_20":104.93,"sma_60":106.35,"sma_120":104.47},{"date":"2025-01-28","open":106.98,"high":107.61,"low":105.1,"close":105.51,"volume":1265626,"rsi_14":67.32,"sma_20":104.97,"sma_60":106.47,"sma_120":104.53},{"date":"2025-01-29","open":105.39,"high":105.86,"low":104.52,"close":104.77,"volume":1500081,"rsi_14":61.99,"sma_20":105.01,"sma_60":106.57,"sma_120":104.57},{"date":"2025-01-30","open":105.69,"high":105.74,"low":104.05,"close":105.11,"volume":1928796,"rsi_14":63.65,"sma_20":105.13,"sma_60":106.69,"sma_120":104.62},{"date":"2025-01-31","open":104.99,"high":104.99,"low":102.81,"close":103.54,"volume":3425109,"rsi_14":61.97,"sma_20":105.17,"sma_60":106.71,"sma_120":104.65},{"date":"2025-02-03","open":103.04,"high":105.36,"low":102.93,"close":104.43,"volume":2514133,"rsi_14":60.76,"sma_20":105.3,"sma_60":106.76,"sma_120":104.68},{"date":"2025-02-04","open":103.9,"high":104.52,"low":102.97,"close":103.99,"volume":1621970,"rsi_14":52.39,"sma_20":105.37,"sma_60":106.79,"sma_120":104.73},{"date":"2025-02-05","open":104.29,"high":105.43,"low":103.48,"close":105.18,"volume":1533446,"rsi_14":63.4,"sma_20":105.65,"sma_60":106.86,"sma_120":104.78},{"date":"2025-02-06","open":105.88,"high":105.96,"low":102.93,"close":103.42,"volume":1337834,"rsi_14":46.64,"sma_20":105.78,"sma_60":106.88,"sma_120":104.82},{"date":"2025-02-07","open":103.15,"high":103.29,"low":102.34,"close":103.05,"volume":855138,"rsi_14":44.48,"sma_20":105.9,"sma_60":106.86,"sma_120":104.87},{"date":"2025-02-10","open":102.81,"high":102.98,"low":101.91,"close":102.59,"volume":1086653,"rsi_14":42.13,"sma_20":106.06,"sma_60":106.81,"sma_120":104.9},{"date":"2025-02-11","open":102.82,"high":102.96,"low":101.79,"close":102.91,"volume":1222831,"rsi_14":43.36,"sma_20":106.16,"sma_60":106.76,"sma_120":104.94},{"date":"2025-02-12","open":102.32,"high":104.49,"low":102.32,"close":103.96,"volume":1438197,"rsi_14":48.82,"sma_20":106.19,"sma_60":106.73,"sma_120":104.98},{"date":"2025-02-13","open":104.21,"high":105.87,"low":103.94,"close":105.51,"volume":1230238,"rsi_14":54.03,"sma_20":106.4,"sma_60":106.73,"sma_120":105.02},{"date":"2025-02-14","open":105.3,"high":105.5,"low":103.29,"close":103.31,"volume":1723564,"rsi_14":35.64,"sma_20":106.33,"sma_60":106.66,"sma_120":105.04},{"date":"2025-02-18","open":102.5,"high":103.05,"low":101.56,"close":102.19,"volume":1237469,"rsi_14":37.41,"sma_20":106.2,"sma_60":106.55,"sma_120":105.06},{"date":"2025-02-19","open":102.66,"high":103.37,"low":102.25,"close":102.68,"volume":1094722,"rsi_14":41.58,"sma_20":106.09,"sma_60":106.45,"sma_120":105.08},{"date":"2025-02-20","open":101.54,"high":102.88,"low":101.48,"close":102.75,"volume":1727084,"rsi_14":40.41,"sma_20":105.97,"sma_60":106.33,"sma_120":105.11},{"date":"2025-02-21","open":102.48,"high":103.88,"low":101.38,"close":103.64,"volume":1978505,"rsi_14":49.29,"sma_20":105.92,"sma_60":106.22,"sma_120":105.14},{"date":"2025-02-24","open":103.18,"high":107.05,"low":103.18,"close":105.86,"volume":1706578,"rsi_14":53.95,"sma_20":105.99,"sma_60":106.14,"sma_120":105.19},{"date":"2025-02-25","open":106.65,"high":109.41,"low":106.61,"close":108.79,"volume":2470423,"rsi_14":63.34,"sma_20":106.05,"sma_60":106.15,"sma_120":105.27},{"date":"2025-02-26","open":108.21,"high":108.23,"low":106.68,"close":106.85,"volume":1874416,"rsi_14":53.89,"sma_20":106.1,"sma_60":106.12,"sma_120":105.29},{"date":"2025-02-27","open":106.27,"high":107.97,"low":105.49,"close":107.61,"volume":988811,"rsi_14":61.7,"sma_20":106.23,"sma_60":106.1,"sma_120":105.32},{"date":"2025-02-28","open":108.84,"high":109.57,"low":107.41,"close":109.41,"volume":1949200,"rsi_14":66.78,"sma_20":106.44,"sma_60":106.12,"sma_120":105.37},{"date":"2025-03-03","open":109.06,"high":110.34,"low":108.29,"close":110.26,"volume":1728217,"rsi_14":69.96,"sma_20":106.76,"sma_60":106.13,"sma_120":105.42},{"date":"2025-03-04","open":111.19,"high":112.76,"low":108.82,"close":108.93,"volume":1583575,"rsi_14":64.7,"sma_20":106.98,"sma_60":106.14,"sma_120":105.47},{"date":"2025-03-05","open":109.05,"high":110.44,"low":108.47,"close":108.88,"volume":1563943,"rsi_14":62.52,"sma_20":107.21,"sma_60":106.16,"sma_120":105.51},{"date":"2025-03-06","open":108.88,"high":109.91,"low":108.24,"close":109.11,"volume":1716354,"rsi_14":59.62,"sma_20":107.4,"sma_60":106.19,"sma_120":105.57},{"date":"2025-03-07","open":108.97,"high":112.02,"low":108.53,"close":110.53,"volume":1696802,"rsi_14":72.39,"sma_20":107.74,"sma_60":106.27,"sma_120":105.64},{"date":"2025-03-10","open":111.57,"high":114.59,"low":111.13,"close":111.38,"volume":2216726,"rsi_14":79.01,"sma_20":108.15,"sma_60":106.39,"sma_120":105.72},{"date":"2025-03-11","open":110.94,"high":111.46,"low":109.76,"close":110.39,"volume":1535404,"rsi_14":73.57,"sma_20":108.54,"sma_60":106.48,"sma_120":105.78},{"date":"2025-03-12","open":108.46,"high":108.99,"low":106.82,"close":107.28,"volume":1540447,"rsi_14":61.68,"sma_20":108.74,"sma_60":106.54,"sma_120":105.82},{"date":"2025-03-13","open":107.34,"high":108.63,"low":106.94,"close":108.0,"volume":2196853,"rsi_14":61.34,"sma_20":108.93,"sma_60":106.61,"sma_120":105.88},{"date":"2025-03-14","open":107.2,"high":107.78,"low":106.43,"close":107.35,"volume":938166,"rsi_14":54.21,"sma_20":109.01,"sma_60":106.67,"sma_120":105.94},{"date":"2025-03-17","open":107.1,"high":108.47,"low":106.82,"close":107.56,"volume":1616142,"rsi_14":45.88,"sma_20":109.23,"sma_60":106.72,"sma_120":105.99},{"date":"2025-03-18","open":107.31,"high":107.44,"low":105.53,"close":105.66,"volume":1207095,"rsi_14":46.0,"sma_20":109.4,"sma_60":106.75,"sma_120":106.02},{"date":"2025-03-19","open":105.5,"high":106.5,"low":105.09,"close":106.3,"volume":1413822,"rsi_14":45.53,"sma_20":109.59,"sma_60":106.79,"sma_120":106.07},{"date":"2025-03-20","open":106.26,"high":106.7,"low":105.39,"close":106.33,"volume":1391204,"rsi_14":38.15,"sma_20":109.77,"sma_60":106.82,"sma_120":106.11},{"date":"2025-03-21","open":106.61,"high":107.42,"low":104.86,"close":105.43,"volume":2538681,"rsi_14":31.5,"sma_20":109.86,"sma_60":106.84,"sma_120":106.14},{"date":"2025-03-24","open":105.09,"high":106.19,"low":104.25,"close":105.18,"volume":1424372,"rsi_14":34.35,"sma_20":109.83,"sma_60":106.87,"sma_120":106.16},{"date":"2025-03-25","open":105.15,"high":105.38,"low":102.56,"close":103.05,"volume":1083981,"rsi_14":29.25,"sma_20":109.53,"sma_60":106.84,"sma_120":106.16},{"date":"2025-03-26","open":103.16,"high":104.84,"low":103.16,"close":104.6,"volume":1187302,"rsi_14":35.36,"sma_20":109.42,"sma_60":106.83,"sma_120":106.18},{"date":"2025-03-27","open":105.67,"high":106.8,"low":104.64,"close":106.65,"volume":1051528,"rsi_14":37.9,"sma_20":109.37,"sma_60":106.87,"sma_120":106.22},{"date":"2025-03-28","open":107.32,"high":107.73,"low":106.42,"close":107.36,"volume":1138352,"rsi_14":37.32,"sma_20":109.27,"sma_60":106.95,"sma_120":106.29},{"date":"2025-03-31","open":107.75,"high":108.45,"low":107.18,"close":108.32,"volume":3010298,"rsi_14":43.48,"sma_20":109.17,"sma_60":107.04,"sma_120":106.36},{"date":"2025-04-01","open":108.81,"high":109.22,"low":106.64,"close":107.71,"volume":1518151,"rsi_14":51.62,"sma_20":109.11,"sma_60":107.13,"sma_120":106.45},{"date":"2025-04-02","open":107.89,"high":108.27,"low":106.01,"close":106.58,"volume":2056401,"rsi_14":44.85,"sma_20":108.99,"sma_60":107.19,"sma_120":106.52},{"date":"2025-04-03","open":108.02,"high":110.55,"low":107.62,"close":108.98,"volume":2597259,"rsi_14":55.27,"sma_20":108.98,"sma_60":107.34,"sma_120":106.6},{"date":"2025-04-04","open":109.89,"high":112.08,"low":104.17,"close":104.39,"volume":3154331,"rsi_14":42.01,"sma_20":108.67,"sma_60":107.4,"sma_120":106.65},{"date":"2025-04-07","open":101.95,"high":104.47,"low":100.25,"close":100.9,"volume":3061278,"rsi_14":38.93,"sma_20":108.14,"sma_60":107.4,"sma_120":106.66},{"date":"2025-04-08","open":102.35,"high":103.15,"low":99.29,"close":99.97,"volume":2387184,"rsi_14":35.46,"sma_20":107.61,"sma_60":107.4,"sma_120":106.65},{"date":"2025-04-09","open":99.21,"high":102.96,"low":98.39,"close":100.27,"volume":2203297,"rsi_14":36.24,"sma_20":107.25,"sma_60":107.38,"sma_120":106.63},{"date":"2025-04-10","open":100.91,"high":102.95,"low":99.61,"close":102.1,"volume":2262739,"rsi_14":42.75,"sma_20":106.95,"sma_60":107.36,"sma_120":106.62},{"date":"2025-04-11","open":101.46,"high":103.54,"low":100.42,"close":102.67,"volume":1524267,"rsi_14":44.61,"sma_20":106.71,"sma_60":107.37,"sma_120":106.61},{"date":"2025-04-14","open":102.86,"high":104.5,"low":101.5,"close":103.88,"volume":1684333,"rsi_14":51.87,"sma_20":106.53,"sma_60":107.36,"sma_120":106.62},{"date":"2025-04-15","open":105.23,"high":105.33,"low":102.58,"close":103.38,"volume":2307527,"rsi_14":47.13,"sma_20":106.41,"sma_60":107.34,"sma_120":106.63},{"date":"2025-04-16","open":103.93,"high":104.42,"low":100.91,"close":101.31,"volume":1236448,"rsi_14":37.47,"sma_20":106.16,"sma_60":107.28,"sma_120":106.64},{"date":"2025-04-17","open":101.84,"high":104.17,"low":101.43,"close":103.68,"volume":1704517,"rsi_14":41.99,"sma_20":106.02,"sma_60":107.26,"sma_120":106.66},{"date":"2025-04-21","open":103.31,"high":103.84,"low":100.74,"close":101.48,"volume":2038733,"rsi_14":35.88,"sma_20":105.82,"sma_60":107.2,"sma_120":106.66},{"date":"2025-04-22","open":101.5,"high":102.54,"low":100.13,"close":102.18,"volume":2022922,"rsi_14":38.62,"sma_20":105.67,"sma_60":107.16,"sma_120":106.69},{"date":"2025-04-23","open":101.3,"high":101.97,"low":98.97,"close":100.49,"volume":2938402,"rsi_14":37.75,"sma_20":105.54,"sma_60":107.04,"sma_120":106.7},{"date":"2025-04-24","open":99.43,"high":99.92,"low":97.66,"close":98.6,"volume":2662844,"rsi_14":28.69,"sma_20":105.24,"sma_60":106.92,"sma_120":106.69},{"date":"2025-04-25","open":99.47,"high":99.66,"low":96.77,"close":97.72,"volume":2777226,"rsi_14":33.84,"sma_20":104.78,"sma_60":106.8,"sma_120":106.68},{"date":"2025-04-28","open":97.57,"high":98.19,"low":96.77,"close":97.22,"volume":2754490,"rsi_14":39.58,"sma_20":104.27,"sma_60":106.66,"sma_120":106.67},{"date":"2025-04-29","open":96.6,"high":97.68,"low":95.97,"close":97.42,"volume":2568231,"rsi_14":42.47,"sma_20":103.71,"sma_60":106.55,"sma_120":106.63},{"date":"2025-04-30","open":98.38,"high":98.43,"low":96.13,"close":97.75,"volume":3142895,"rsi_14":42.53,"sma_20":103.21,"sma_60":106.43,"sma_120":106.6},{"date":"2025-05-01","open":91.49,"high":92.42,"low":90.29,"close":90.9,"volume":4640762,"rsi_14":24.47,"sma_20":102.41,"sma_60":106.2,"sma_120":106.5},{"date":"2025-05-02","open":91.26,"high":92.48,"low":90.83,"close":91.45,"volume":3110357,"rsi_14":24.41,"sma_20":101.52,"sma_60":105.97,"sma_120":106.41},{"date":"2025-05-05","open":91.78,"high":92.15,"low":90.44,"close":91.29,"volume":1976954,"rsi_14":19.84,"sma_20":100.85,"sma_60":105.76,"sma_120":106.32},{"date":"2025-05-06","open":90.22,"high":91.05,"low":89.61,"close":90.59,"volume":2060520,"rsi_14":19.65,"sma_20":100.33,"sma_60":105.54,"sma_120":106.2},{"date":"2025-05-07","open":90.53,"high":91.23,"low":90.08,"close":90.51,"volume":2089399,"rsi_14":21.71,"sma_20":99.85,"sma_60":105.33,"sma_120":106.07},{"date":"2025-05-08","open":90.21,"high":91.97,"low":89.97,"close":90.7,"volume":2017532,"rsi_14":11.59,"sma_20":99.36,"sma_60":105.12,"sma_120":105.94},{"date":"2025-05-09","open":90.31,"high":90.94,"low":89.97,"close":90.1,"volume":1892481,"rsi_14":12.8,"sma_20":98.75,"sma_60":104.88,"sma_120":105.81},{"date":"2025-05-12","open":89.78,"high":93.92,"low":89.53,"close":93.65,"volume":3965050,"rsi_14":26.5,"sma_20":98.29,"sma_60":104.67,"sma_120":105.7},{"date":"2025-05-13","open":93.32,"high":93.4,"low":91.62,"close":92.59,"volume":3675458,"rsi_14":27.46,"sma_20":97.72,"sma_60":104.49,"sma_120":105.58},{"date":"2025-05-14","open":92.16,"high":92.32,"low":90.57,"close":91.66,"volume":2539175,"rsi_14":29.06,"sma_20":97.12,"sma_60":104.31,"sma_120":105.43},{"date":"2025-05-15","open":92.04,"high":93.42,"low":91.41,"close":93.34,"volume":1908345,"rsi_14":36.3,"sma_20":96.7,"sma_60":104.15,"sma_120":105.3},{"date":"2025-05-16","open":93.42,"high":94.7,"low":93.03,"close":94.58,"volume":2058226,"rsi_14":41.74,"sma_20":96.23,"sma_60":104.01,"sma_120":105.17},{"date":"2025-05-19","open":94.58,"high":94.98,"low":94.11,"close":94.73,"volume":2250004,"rsi_14":41.57,"sma_20":95.87,"sma_60":103.85,"sma_120":105.03},{"date":"2025-05-20","open":94.61,"high":95.68,"low":94.38,"close":95.6,"volume":2410510,"rsi_14":43.3,"sma_20":95.52,"sma_60":103.67,"sma_120":104.91},{"date":"2025-05-21","open":94.93,"high":95.71,"low":94.23,"close":94.59,"volume":2062789,"rsi_14":63.64,"sma_20":95.2,"sma_60":103.43,"sma_120":104.79},{"date":"2025-05-22","open":94.18,"high":94.79,"low":93.25,"close":93.98,"volume":2431009,"rsi_14":58.93,"sma_20":94.95,"sma_60":103.2,"sma_120":104.66},{"date":"2025-05-23","open":94.22,"high":94.86,"low":93.45,"close":94.7,"volume":1816045,"rsi_14":61.9,"sma_20":94.78,"sma_60":102.98,"sma_120":104.54},{"date":"2025-05-27","open":94.92,"high":96.8,"low":94.69,"close":96.62,"volume":2790028,"rsi_14":70.04,"sma_20":94.74,"sma_60":102.76,"sma_120":104.44},{"date":"2025-05-28","open":96.99,"high":97.87,"low":96.49,"close":96.69,"volume":2340868,"rsi_14":70.57,"sma_20":94.69,"sma_60":102.52,"sma_120":104.33},{"date":"2025-05-29","open":96.34,"high":97.6,"low":96.07,"close":96.87,"volume":2304083,"rsi_14":70.55,"sma_20":94.63,"sma_60":102.31,"sma_120":104.23},{"date":"2025-05-30","open":96.9,"high":97.87,"low":96.62,"close":97.04,"volume":4911569,"rsi_14":73.97,"sma_20":94.92,"sma_60":102.11,"sma_120":104.13},{"date":"2025-06-02","open":97.15,"high":98.92,"low":96.63,"close":97.76,"volume":2658637,"rsi_14":67.26,"sma_20":95.23,"sma_60":101.91,"sma_120":104.05},{"date":"2025-06-03","open":97.42,"high":98.66,"low":96.33,"close":98.25,"volume":3754109,"rsi_14":75.66,"sma_20":95.57,"sma_60":101.7,"sma_120":103.98},{"date":"2025-06-04","open":98.3,"high":99.38,"low":97.69,"close":98.34,"volume":2171707,"rsi_14":83.18,"sma_20":95.94,"sma_60":101.47,"sma_120":103.93},{"date":"2025-06-05","open":98.32,"high":98.32,"low":97.43,"close":97.71,"volume":1687560,"rsi_14":74.64,"sma_20":96.29,"sma_60":101.25,"sma_120":103.86},{"date":"2025-06-06","open":97.87,"high":98.54,"low":97.29,"close":97.79,"volume":1550135,"rsi_14":70.81,"sma_20":96.64,"sma_60":101.08,"sma_120":103.81},{"date":"2025-06-09","open":97.36,"high":98.21,"low":96.57,"close":97.43,"volume":2143355,"rsi_14":67.08,"sma_20":97.0,"sma_60":100.9,"sma_120":103.75},{"date":"2025-06-10","open":97.49,"high":98.39,"low":96.93,"close":98.08,"volume":2152273,"rsi_14":66.11,"sma_20":97.2,"sma_60":100.74,"sma_120":103.7},{"date":"2025-06-11","open":97.91,"high":98.29,"low":97.33,"close":97.82,"volume":1409392,"rsi_14":73.26,"sma_20":97.45,"sma_60":100.57,"sma_120":103.65},{"date":"2025-06-12","open":97.71,"high":97.92,"low":96.76,"close":97.8,"volume":1730268,"rsi_14":80.09,"sma_20":97.75,"sma_60":100.43,"sma_120":103.59},{"date":"2025-06-13","open":97.25,"high":98.26,"low":95.67,"close":95.83,"volume":2129053,"rsi_14":57.48,"sma_20":97.88,"sma_60":100.25,"sma_120":103.52},{"date":"2025-06-16","open":96.18,"high":97.44,"low":96.04,"close":96.53,"volume":2117860,"rsi_14":49.22,"sma_20":97.97,"sma_60":100.08,"sma_120":103.45},{"date":"2025-06-17","open":95.75,"high":95.87,"low":94.62,"close":94.92,"volume":2848379,"rsi_14":38.75,"sma_20":97.98,"sma_60":99.89,"sma_120":103.37},{"date":"2025-06-18","open":94.52,"high":95.45,"low":94.47,"close":94.65,"volume":3076902,"rsi_14":36.09,"sma_20":97.94,"sma_60":99.71,"sma_120":103.29},{"date":"2025-06-20","open":94.41,"high":95.79,"low":94.15,"close":95.18,"volume":4742033,"rsi_14":38.89,"sma_20":97.97,"sma_60":99.57,"sma_120":103.2},{"date":"2025-06-23","open":94.99,"high":95.85,"low":94.28,"close":95.7,"volume":2010130,"rsi_14":37.33,"sma_20":98.05,"sma_60":99.41,"sma_120":103.12},{"date":"2025-06-24","open":95.72,"high":95.94,"low":94.42,"close":94.78,"volume":1843018,"rsi_14":29.72,"sma_20":98.06,"sma_60":99.21,"sma_120":103.04},{"date":"2025-06-25","open":94.39,"high":94.39,"low":93.29,"close":94.02,"volume":2033256,"rsi_14":26.6,"sma_20":97.93,"sma_60":98.98,"sma_120":102.96},{"date":"2025-06-26","open":94.34,"high":94.94,"low":93.36,"close":93.74,"volume":2057475,"rsi_14":27.67,"sma_20":97.78,"sma_60":98.72,"sma_120":102.88},{"date":"2025-06-27","open":93.76,"high":94.27,"low":93.27,"close":93.55,"volume":3093647,"rsi_14":26.45,"sma_20":97.61,"sma_60":98.48,"sma_120":102.8},{"date":"2025-06-30","open":93.43,"high":95.09,"low":93.42,"close":94.87,"volume":2824410,"rsi_14":37.1,"sma_20":97.5,"sma_60":98.28,"sma_120":102.73},{"date":"2025-07-01","open":94.99,"high":96.75,"low":94.26,"close":96.38,"volume":2415063,"rsi_14":42.15,"sma_20":97.43,"sma_60":98.06,"sma_120":102.7},{"date":"2025-07-02","open":96.43,"high":96.91,"low":95.87,"close":96.76,"volume":1608903,"rsi_14":45.18,"sma_20":97.35,"sma_60":97.92,"sma_120":102.66},{"date":"2025-07-03","open":96.99,"high":97.41,"low":96.11,"close":97.14,"volume":1204908,"rsi_14":47.07,"sma_20":97.29,"sma_60":97.85,"sma_120":102.63},{"date":"2025-07-07","open":97.05,"high":97.59,"low":96.54,"close":97.31,"volume":2389934,"rsi_14":57.74,"sma_20":97.27,"sma_60":97.8,"sma_120":102.6},{"date":"2025-07-08","open":96.63,"high":97.08,"low":96.09,"close":96.77,"volume":1723637,"rsi_14":51.32,"sma_20":97.22,"sma_60":97.74,"sma_120":102.56},{"date":"2025-07-09","open":96.79,"high":97.28,"low":96.31,"close":97.12,"volume":2472606,"rsi_14":63.61,"sma_20":97.2,"sma_60":97.65,"sma_120":102.5},{"date":"2025-07-10","open":97.12,"high":98.57,"low":96.87,"close":97.81,"volume":1603185,"rsi_14":68.56,"sma_20":97.19,"sma_60":97.56,"sma_120":102.47},{"date":"2025-07-11","open":97.43,"high":97.93,"low":95.97,"close":96.78,"volume":1425771,"rsi_14":58.88,"sma_20":97.14,"sma_60":97.44,"sma_120":102.4},{"date":"2025-07-14","open":95.79,"high":96.06,"low":94.88,"close":95.81,"volume":1822892,"rsi_14":50.63,"sma_20":97.04,"sma_60":97.3,"sma_120":102.32},{"date":"2025-07-15","open":95.42,"high":95.79,"low":94.23,"close":94.28,"volume":2036909,"rsi_14":47.5,"sma_20":96.96,"sma_60":97.18,"sma_120":102.23},{"date":"2025-07-16","open":94.69,"high":95.11,"low":94.04,"close":95.06,"volume":2043517,"rsi_14":55.18,"sma_20":96.88,"sma_60":97.03,"sma_120":102.14},{"date":"2025-07-17","open":95.84,"high":96.39,"low":95.13,"close":95.78,"volume":1271005,"rsi_14":59.64,"sma_20":96.93,"sma_60":96.93,"sma_120":102.06},{"date":"2025-07-18","open":95.47,"high":96.05,"low":94.94,"close":95.35,"volume":1983004,"rsi_14":58.33,"sma_20":96.96,"sma_60":96.81,"sma_120":101.98},{"date":"2025-07-21","open":95.2,"high":96.02,"low":94.93,"close":95.24,"volume":2034575,"rsi_14":51.96,"sma_20":96.97,"sma_60":96.71,"sma_120":101.88},{"date":"2025-07-22","open":95.46,"high":97.5,"low":95.43,"close":96.84,"volume":1840566,"rsi_14":52.4,"sma_20":97.02,"sma_60":96.68,"sma_120":101.8},{"date":"2025-07-23","open":97.03,"high":97.13,"low":95.52,"close":95.81,"volume":2294224,"rsi_14":45.36,"sma_20":97.08,"sma_60":96.64,"sma_120":101.72},{"date":"2025-07-24","open":96.22,"high":96.63,"low":95.66,"close":96.02,"volume":2412184,"rsi_14":44.51,"sma_20":97.18,"sma_60":96.61,"sma_120":101.64},{"date":"2025-07-25","open":95.92,"high":96.35,"low":94.81,"close":95.97,"volume":1652693,"rsi_14":43.36,"sma_20":97.29,"sma_60":96.58,"sma_120":101.57},{"date":"2025-07-28","open":95.58,"high":95.94,"low":94.35,"close":94.44,"volume":3007124,"rsi_14":39.45,"sma_20":97.34,"sma_60":96.52,"sma_120":101.48},{"date":"2025-07-29","open":94.42,"high":95.81,"low":93.83,"close":95.22,"volume":2035057,"rsi_14":43.16,"sma_20":97.37,"sma_60":96.6,"sma_120":101.4},{"date":"2025-07-30","open":95.13,"high":95.61,"low":93.9,"close":94.43,"volume":2216877,"rsi_14":36.94,"sma_20":97.28,"sma_60":96.65,"sma_120":101.31},{"date":"2025-07-31","open":93.78,"high":94.03,"low":91.83,"close":92.28,"volume":4360108,"rsi_14":33.74,"sma_20":97.07,"sma_60":96.66,"sma_120":101.21},{"date":"2025-08-01","open":91.52,"high":92.87,"low":90.58,"close":92.52,"volume":4729657,"rsi_14":37.68,"sma_20":96.85,"sma_60":96.7,"sma_120":101.12},{"date":"2025-08-04","open":91.82,"high":92.67,"low":89.84,"close":90.05,"volume":2882929,"rsi_14":35.0,"sma_20":96.5,"sma_60":96.69,"sma_120":101.01},{"date":"2025-08-05","open":89.71,"high":90.95,"low":89.68,"close":89.69,"volume":2475903,"rsi_14":30.01,"sma_20":96.15,"sma_60":96.67,"sma_120":100.89},{"date":"2025-08-06","open":89.68,"high":91.33,"low":89.38,"close":91.03,"volume":2253376,"rsi_14":33.31,"sma_20":95.86,"sma_60":96.69,"sma_120":100.78},{"date":"2025-08-07","open":91.3,"high":91.8,"low":90.54,"close":91.16,"volume":1988911,"rsi_14":35.04,"sma_20":95.53,"sma_60":96.64,"sma_120":100.66},{"date":"2025-08-08","open":90.94,"high":91.58,"low":89.07,"close":89.48,"volume":1670323,"rsi_14":31.27,"sma_20":95.18,"sma_60":96.59,"sma_120":100.54},{"date":"2025-08-11","open":89.57,"high":90.56,"low":89.55,"close":90.2,"volume":2470701,"rsi_14":26.95,"sma_20":94.91,"sma_60":96.56,"sma_120":100.44},{"date":"2025-08-12","open":90.28,"high":90.82,"low":89.87,"close":90.79,"volume":2308920,"rsi_14":32.22,"sma_20":94.74,"sma_60":96.53,"sma_120":100.34},{"date":"2025-08-13","open":90.69,"high":92.88,"low":90.58,"close":92.2,"volume":2390624,"rsi_14":37.83,"sma_20":94.61,"sma_60":96.49,"sma_120":100.25},{"date":"2025-08-14","open":91.72,"high":91.89,"low":90.91,"close":91.13,"volume":1588438,"rsi_14":35.34,"sma_20":94.39,"sma_60":96.43,"sma_120":100.14},{"date":"2025-08-15","open":91.71,"high":91.96,"low":90.94,"close":91.3,"volume":1962178,"rsi_14":38.86,"sma_20":94.19,"sma_60":96.36,"sma_120":100.02},{"date":"2025-08-18","open":91.44,"high":92.87,"low":91.2,"close":91.62,"volume":2252242,"rsi_14":35.44,"sma_20":94.0,"sma_60":96.31,"sma_120":99.87},{"date":"2025-08-19","open":91.86,"high":92.99,"low":91.5,"close":92.86,"volume":2275911,"rsi_14":43.27,"sma_20":93.8,"sma_60":96.29,"sma_120":99.75},{"date":"2025-08-20","open":93.34,"high":94.67,"low":92.65,"close":93.7,"volume":1741320,"rsi_14":54.48,"sma_20":93.69,"sma_60":96.27,"sma_120":99.63},{"date":"2025-08-21","open":93.33,"high":93.84,"low":92.82,"close":93.75,"volume":1778410,"rsi_14":53.79,"sma_20":93.58,"sma_60":96.23,"sma_120":99.49},{"date":"2025-08-22","open":94.17,"high":94.76,"low":93.34,"close":93.81,"volume":1716961,"rsi_14":67.46,"sma_20":93.46,"sma_60":96.18,"sma_120":99.35},{"date":"2025-08-25","open":93.53,"high":93.87,"low":91.56,"close":91.57,"volume":2429140,"rsi_14":56.71,"sma_20":93.32,"sma_60":96.09,"sma_120":99.2},{"date":"2025-08-26","open":91.54,"high":91.66,"low":90.53,"close":91.2,"volume":2463798,"rsi_14":49.45,"sma_20":93.1,"sma_60":95.99,"sma_120":99.05},{"date":"2025-08-27","open":91.24,"high":91.93,"low":91.24,"close":91.84,"volume":1225902,"rsi_14":51.74,"sma_20":92.95,"sma_60":95.89,"sma_120":98.9},{"date":"2025-08-28","open":91.61,"high":91.78,"low":90.73,"close":90.92,"volume":1511211,"rsi_14":55.44,"sma_20":92.87,"sma_60":95.76,"sma_120":98.73},{"date":"2025-08-29","open":91.44,"high":92.2,"low":90.92,"close":91.97,"volume":1364343,"rsi_14":56.77,"sma_20":92.83,"sma_60":95.66,"sma_120":98.56},{"date":"2025-09-02","open":92.27,"high":92.83,"low":91.55,"close":92.06,"volume":1971400,"rsi_14":54.73,"sma_20":92.91,"sma_60":95.56,"sma_120":98.41},{"date":"2025-09-03","open":91.67,"high":92.25,"low":90.83,"close":92.09,"volume":1572917,"rsi_14":47.76,"sma_20":93.02,"sma_60":95.46,"sma_120":98.27},{"date":"2025-09-04","open":92.06,"high":94.19,"low":92.06,"close":94.02,"volume":1533130,"rsi_14":63.11,"sma_20":93.16,"sma_60":95.41,"sma_120":98.15},{"date":"2025-09-05","open":93.74,"high":95.3,"low":93.68,"close":94.58,"volume":2928377,"rsi_14":65.84,"sma_20":93.32,"sma_60":95.35,"sma_120":98.04},{"date":"2025-09-08","open":94.18,"high":94.2,"low":92.79,"close":93.37,"volume":2223361,"rsi_14":57.82,"sma_20":93.5,"sma_60":95.27,"sma_120":97.92},{"date":"2025-09-09","open":93.17,"high":93.99,"low":92.83,"close":93.7,"volume":1281082,"rsi_14":54.07,"sma_20":93.66,"sma_60":95.2,"sma_120":97.82},{"date":"2025-09-10","open":93.16,"high":93.16,"low":91.06,"close":91.82,"volume":1884322,"rsi_14":41.7,"sma_20":93.7,"sma_60":95.13,"sma_120":97.69},{"date":"2025-09-11","open":92.01,"high":93.46,"low":91.83,"close":93.22,"volume":1270627,"rsi_14":47.9,"sma_20":93.74,"sma_60":95.08,"sma_120":97.58},{"date":"2025-09-12","open":92.75,"high":93.31,"low":91.76,"close":91.76,"volume":1480179,"rsi_14":42.73,"sma_20":93.75,"sma_60":95.02,"sma_120":97.46},{"date":"2025-09-15","open":91.85,"high":92.09,"low":89.88,"close":90.09,"volume":2269963,"rsi_14":44.53,"sma_20":93.69,"sma_60":94.95,"sma_120":97.33},{"date":"2025-09-16","open":90.09,"high":90.71,"low":90.03,"close":90.35,"volume":2036813,"rsi_14":46.84,"sma_20":93.63,"sma_60":94.86,"sma_120":97.22},{"date":"2025-09-17","open":90.7,"high":91.76,"low":90.45,"close":90.83,"volume":1754847,"rsi_14":46.17,"sma_20":93.52,"sma_60":94.78,"sma_120":97.1},{"date":"2025-09-18","open":90.01,"high":91.25,"low":89.88,"close":90.9,"volume":1586297,"rsi_14":49.92,"sma_20":93.38,"sma_60":94.72,"sma_120":96.96},{"date":"2025-09-19","open":90.72,"high":90.93,"low":89.07,"close":89.2,"volume":4641530,"rsi_14":39.38,"sma_20":93.15,"sma_60":94.63,"sma_120":96.81},{"date":"2025-09-22","open":89.21,"high":89.39,"low":85.55,"close":85.58,"volume":3331739,"rsi_14":30.46,"sma_20":92.73,"sma_60":94.5,"sma_120":96.61},{"date":"2025-09-23","open":85.68,"high":86.39,"low":84.58,"close":86.08,"volume":2570451,"rsi_14":32.39,"sma_20":92.46,"sma_60":94.37,"sma_120":96.43},{"date":"2025-09-24","open":85.78,"high":86.21,"low":85.22,"close":85.75,"volume":2264905,"rsi_14":23.29,"sma_20":92.18,"sma_60":94.22,"sma_120":96.25},{"date":"2025-09-25","open":86.42,"high":86.49,"low":84.52,"close":84.75,"volume":1817406,"rsi_14":19.11,"sma_20":91.82,"sma_60":94.02,"sma_120":96.04},{"date":"2025-09-26","open":84.98,"high":85.66,"low":84.75,"close":85.6,"volume":2197973,"rsi_14":25.0,"sma_20":91.55,"sma_60":93.83,"sma_120":95.88},{"date":"2025-09-29","open":85.3,"high":85.47,"low":84.0,"close":85.07,"volume":2676085,"rsi_14":22.62,"sma_20":91.2,"sma_60":93.63,"sma_120":95.74},{"date":"2025-09-30","open":84.9,"high":86.76,"low":84.7,"close":86.51,"volume":2433242,"rsi_14":32.69,"sma_20":90.92,"sma_60":93.44,"sma_120":95.62},{"date":"2025-10-01","open":86.6,"high":87.39,"low":85.98,"close":86.8,"volume":2071430,"rsi_14":27.4,"sma_20":90.65,"sma_60":93.28,"sma_120":95.51},{"date":"2025-10-02","open":86.47,"high":87.5,"low":86.14,"close":87.27,"volume":1676321,"rsi_14":33.03,"sma_20":90.31,"sma_60":93.11,"sma_120":95.38},{"date":"2025-10-03","open":87.06,"high":87.71,"low":86.64,"close":86.78,"volume":1184764,"rsi_14":36.26,"sma_20":89.92,"sma_60":92.92,"sma_120":95.24},{"date":"2025-10-06","open":86.8,"high":88.02,"low":86.62,"close":87.76,"volume":2352131,"rsi_14":39.81,"sma_20":89.63,"sma_60":92.77,"sma_120":95.1},{"date":"2025-10-07","open":87.77,"high":89.37,"low":87.11,"close":88.86,"volume":2282106,"rsi_14":42.66,"sma_20":89.39,"sma_60":92.65,"sma_120":94.98},{"date":"2025-10-08","open":88.67,"high":89.49,"low":87.57,"close":87.79,"volume":1621454,"rsi_14":39.19,"sma_20":89.18,"sma_60":92.54,"sma_120":94.86},{"date":"2025-10-09","open":87.47,"high":87.61,"low":86.41,"close":86.5,"volume":1256250,"rsi_14":40.35,"sma_20":88.84,"sma_60":92.4,"sma_120":94.71},{"date":"2025-10-10","open":86.73,"high":87.66,"low":86.19,"close":86.58,"volume":2208937,"rsi_14":54.83,"sma_20":88.58,"sma_60":92.24,"sma_120":94.58},{"date":"2025-10-13","open":85.56,"high":86.2,"low":84.98,"close":85.42,"volume":2033330,"rsi_14":47.02,"sma_20":88.34,"sma_60":92.07,"sma_120":94.44},{"date":"2025-10-14","open":85.88,"high":86.07,"low":85.04,"close":85.82,"volume":1401145,"rsi_14":50.31,"sma_20":88.12,"sma_60":91.91,"sma_120":94.31},{"date":"2025-10-15","open":85.21,"high":85.77,"low":85.04,"close":85.28,"volume":1612585,"rsi_14":52.49,"sma_20":87.83,"sma_60":91.72,"sma_120":94.2},{"date":"2025-10-16","open":85.4,"high":86.61,"low":85.21,"close":86.14,"volume":2560821,"rsi_14":52.53,"sma_20":87.59,"sma_60":91.56,"sma_120":94.1},{"date":"2025-10-17","open":86.75,"high":87.46,"low":86.17,"close":87.35,"volume":1604949,"rsi_14":60.0,"sma_20":87.5,"sma_60":91.41,"sma_120":94.01},{"date":"2025-10-20","open":87.32,"high":87.46,"low":85.99,"close":86.96,"volume":1990872,"rsi_14":52.14,"sma_20":87.57,"sma_60":91.26,"sma_120":93.92},{"date":"2025-10-21","open":86.34,"high":87.11,"low":86.0,"close":86.87,"volume":2228543,"rsi_14":50.34,"sma_20":87.61,"sma_60":91.13,"sma_120":93.83},{"date":"2025-10-22","open":87.12,"high":88.54,"low":86.72,"close":87.0,"volume":1681041,"rsi_14":48.59,"sma_20":87.67,"sma_60":90.98,"sma_120":93.79},{"date":"2025-10-23","open":86.94,"high":86.94,"low":85.1,"close":85.61,"volume":1869866,"rsi_14":44.52,"sma_20":87.72,"sma_60":90.83,"sma_120":93.74},{"date":"2025-10-24","open":86.61,"high":87.37,"low":84.58,"close":84.8,"volume":2268282,"rsi_14":35.96,"sma_20":87.68,"sma_60":90.7,"sma_120":93.68},{"date":"2025-10-27","open":84.61,"high":85.0,"low":84.05,"close":84.55,"volume":2139753,"rsi_14":27.73,"sma_20":87.65,"sma_60":90.56,"sma_120":93.63},{"date":"2025-10-28","open":84.31,"high":84.6,"low":83.18,"close":83.19,"volume":1898186,"rsi_14":26.93,"sma_20":87.48,"sma_60":90.44,"sma_120":93.56},{"date":"2025-10-29","open":82.67,"high":82.74,"low":80.65,"close":80.8,"volume":2518901,"rsi_14":24.24,"sma_20":87.18,"sma_60":90.28,"sma_120":93.48},{"date":"2025-10-30","open":81.43,"high":82.37,"low":80.29,"close":80.76,"volume":4244002,"rsi_14":23.61,"sma_20":86.85,"sma_60":90.11,"sma_120":93.4},{"date":"2025-10-31","open":85.86,"high":87.06,"low":82.94,"close":86.57,"volume":6606066,"rsi_14":53.68,"sma_20":86.84,"sma_60":90.02,"sma_120":93.33},{"date":"2025-11-03","open":86.26,"high":86.35,"low":83.57,"close":85.18,"volume":3684997,"rsi_14":48.08,"sma_20":86.71,"sma_60":89.95,"sma_120":93.27},{"date":"2025-11-04","open":85.57,"high":85.67,"low":84.28,"close":85.5,"volume":2366865,"rsi_14":50.66,"sma_20":86.53,"sma_60":89.86,"sma_120":93.21},{"date":"2025-11-05","open":85.23,"high":85.61,"low":84.84,"close":85.57,"volume":1990143,"rsi_14":48.17,"sma_20":86.42,"sma_60":89.77,"sma_120":93.15},{"date":"2025-11-06","open":85.11,"high":86.33,"low":85.02,"close":85.11,"volume":1344813,"rsi_14":42.48,"sma_20":86.35,"sma_60":89.64,"sma_120":93.07},{"date":"2025-11-07","open":85.73,"high":86.35,"low":85.0,"close":85.75,"volume":2504922,"rsi_14":46.02,"sma_20":86.31,"sma_60":89.55,"sma_120":92.99},{"date":"2025-11-10","open":85.01,"high":85.36,"low":83.03,"close":83.56,"volume":2799035,"rsi_14":40.41,"sma_20":86.22,"sma_60":89.42,"sma_120":92.89},{"date":"2025-11-11","open":84.0,"high":85.05,"low":83.67,"close":84.42,"volume":1970422,"rsi_14":42.83,"sma_20":86.15,"sma_60":89.3,"sma_120":92.8},{"date":"2025-11-12","open":84.05,"high":84.91,"low":83.58,"close":84.29,"volume":2113498,"rsi_14":46.07,"sma_20":86.09,"sma_60":89.15,"sma_120":92.72},{"date":"2025-11-13","open":84.86,"high":84.87,"low":83.81,"close":83.86,"volume":1962375,"rsi_14":47.13,"sma_20":85.98,"sma_60":88.98,"sma_120":92.63},{"date":"2025-11-14","open":84.27,"high":84.7,"low":83.15,"close":83.32,"volume":2473190,"rsi_14":45.51,"sma_20":85.76,"sma_60":88.8,"sma_120":92.51},{"date":"2025-11-17","open":82.94,"high":83.35,"low":82.21,"close":82.25,"volume":2284002,"rsi_14":46.32,"sma_20":85.51,"sma_60":88.6,"sma_120":92.39},{"date":"2025-11-18","open":82.6,"high":83.12,"low":81.71,"close":82.12,"volume":2422527,"rsi_14":53.61,"sma_20":85.25,"sma_60":88.44,"sma_120":92.26},{"date":"2025-11-19","open":82.24,"high":82.61,"low":81.53,"close":81.75,"volume":1786084,"rsi_14":52.42,"sma_20":84.97,"sma_60":88.28,"sma_120":92.13},{"date":"2025-11-20","open":81.24,"high":83.03,"low":81.04,"close":82.57,"volume":2287312,"rsi_14":27.83,"sma_20":84.8,"sma_60":88.11,"sma_120":92.0},{"date":"2025-11-21","open":82.98,"high":84.32,"low":82.46,"close":83.24,"volume":3073721,"rsi_14":37.56,"sma_20":84.71,"sma_60":87.98,"sma_120":91.87},{"date":"2025-11-24","open":82.97,"high":83.18,"low":81.54,"close":81.97,"volume":4215962,"rsi_14":30.78,"sma_20":84.57,"sma_60":87.81,"sma_120":91.73},{"date":"2025-11-25","open":82.12,"high":83.51,"low":82.12,"close":83.38,"volume":2312307,"rsi_14":38.98,"sma_20":84.56,"sma_60":87.65,"sma_120":91.61},{"date":"2025-11-26","open":82.94,"high":84.07,"low":82.79,"close":83.77,"volume":1906637,"rsi_14":42.67,"sma_20":84.7,"sma_60":87.51,"sma_120":91.49},{"date":"2025-11-28","open":83.51,"high":84.51,"low":83.43,"close":84.37,"volume":1054005,"rsi_14":42.46,"sma_20":84.86,"sma_60":87.34,"sma_120":91.37},{"date":"2025-12-01","open":84.09,"high":84.32,"low":83.42,"close":83.8,"volume":2746609,"rsi_14":49.69,"sma_20":84.71,"sma_60":87.15,"sma_120":91.25},{"date":"2025-12-02","open":83.12,"high":83.69,"low":82.2,"close":82.76,"volume":3269529,"rsi_14":39.96,"sma_20":84.57,"sma_60":86.97,"sma_120":91.12},{"date":"2025-12-03","open":82.89,"high":84.07,"low":82.7,"close":83.13,"volume":1884074,"rsi_14":42.69,"sma_20":84.44,"sma_60":86.79,"sma_120":90.99},{"date":"2025-12-04","open":83.13,"high":83.57,"low":82.6,"close":83.17,"volume":2155596,"rsi_14":44.87,"sma_20":84.3,"sma_60":86.64,"sma_120":90.88},{"date":"2025-12-05","open":82.94,"high":84.11,"low":82.74,"close":83.74,"volume":2645926,"rsi_14":52.24,"sma_20":84.22,"sma_60":86.47,"sma_120":90.77},{"date":"2025-12-08","open":83.0,"high":83.35,"low":80.73,"close":80.84,"volume":3261903,"rsi_14":43.67,"sma_20":83.95,"sma_60":86.28,"sma_120":90.65},{"date":"2025-12-09","open":80.85,"high":83.06,"low":80.85,"close":81.86,"volume":3544700,"rsi_14":48.93,"sma_20":83.85,"sma_60":86.14,"sma_120":90.54},{"date":"2025-12-10","open":82.33,"high":84.26,"low":82.16,"close":82.54,"volume":4126524,"rsi_14":53.18,"sma_20":83.74,"sma_60":86.0,"sma_120":90.43},{"date":"2025-12-11","open":83.05,"high":83.45,"low":82.36,"close":82.79,"volume":2797283,"rsi_14":50.97,"sma_20":83.65,"sma_60":85.86,"sma_120":90.32},{"date":"2025-12-12","open":82.98,"high":84.53,"low":82.66,"close":83.82,"volume":2414536,"rsi_14":52.41,"sma_20":83.64,"sma_60":85.74,"sma_120":90.23},{"date":"2025-12-15","open":84.1,"high":84.5,"low":83.86,"close":84.22,"volume":2739783,"rsi_14":60.0,"sma_20":83.68,"sma_60":85.65,"sma_120":90.14},{"date":"2025-12-16","open":84.5,"high":84.7,"low":83.1,"close":83.77,"volume":2213488,"rsi_14":51.88,"sma_20":83.76,"sma_60":85.61,"sma_120":90.05},{"date":"2025-12-17","open":85.13,"high":86.95,"low":85.04,"close":85.72,"volume":2295720,"rsi_14":58.23,"sma_20":83.94,"sma_60":85.6,"sma_120":89.99},{"date":"2025-12-18","open":85.44,"high":86.09,"low":84.26,"close":84.28,"volume":2610806,"rsi_14":49.65,"sma_20":84.07,"sma_60":85.57,"sma_120":89.89},{"date":"2025-12-19","open":84.34,"high":84.45,"low":83.61,"close":84.29,"volume":4448072,"rsi_14":52.04,"sma_20":84.15,"sma_60":85.56,"sma_120":89.79},{"date":"2025-12-22","open":83.43,"high":83.96,"low":83.11,"close":83.46,"volume":2048357,"rsi_14":52.91,"sma_20":84.16,"sma_60":85.52,"sma_120":89.67},{"date":"2025-12-23","open":83.31,"high":84.65,"low":83.11,"close":84.46,"volume":1544322,"rsi_14":55.28,"sma_20":84.29,"sma_60":85.5,"sma_120":89.56},{"date":"2025-12-24","open":84.34,"high":84.8,"low":84.22,"close":84.67,"volume":516196,"rsi_14":55.88,"sma_20":84.36,"sma_60":85.47,"sma_120":89.45},{"date":"2025-12-26","open":84.62,"high":85.24,"low":84.26,"close":84.6,"volume":928011,"rsi_14":53.52,"sma_20":84.4,"sma_60":85.42,"sma_120":89.35},{"date":"2025-12-29","open":84.8,"high":84.93,"low":84.43,"close":84.55,"volume":1778483,"rsi_14":69.73,"sma_20":84.41,"sma_60":85.37,"sma_120":89.24},{"date":"2025-12-30","open":84.33,"high":84.35,"low":83.53,"close":83.66,"volume":1381547,"rsi_14":59.68,"sma_20":84.4,"sma_60":85.31,"sma_120":89.12},{"date":"2025-12-31","open":83.43,"high":83.94,"low":83.02,"close":83.07,"volume":1044166,"rsi_14":52.92,"sma_20":84.41,"sma_60":85.23,"sma_120":89.0},{"date":"2026-01-02","open":82.75,"high":83.07,"low":81.64,"close":81.87,"volume":1644753,"rsi_14":45.45,"sma_20":84.35,"sma_60":85.11,"sma_120":88.88},{"date":"2026-01-05","open":81.5,"high":83.46,"low":80.81,"close":83.33,"volume":2876603,"rsi_14":47.65,"sma_20":84.36,"sma_60":85.03,"sma_120":88.78},{"date":"2026-01-06","open":82.93,"high":85.0,"low":82.23,"close":84.73,"volume":2681826,"rsi_14":52.19,"sma_20":84.41,"sma_60":84.99,"sma_120":88.69},{"date":"2026-01-07","open":84.9,"high":85.2,"low":83.03,"close":83.1,"volume":2231732,"rsi_14":47.39,"sma_20":84.52,"sma_60":84.93,"sma_120":88.59},{"date":"2026-01-08","open":82.77,"high":85.68,"low":82.74,"close":85.06,"volume":2333091,"rsi_14":47.43,"sma_20":84.68,"sma_60":84.92,"sma_120":88.5},{"date":"2026-01-09","open":84.93,"high":85.19,"low":84.02,"close":84.98,"volume":1538503,"rsi_14":53.1,"sma_20":84.81,"sma_60":84.9,"sma_120":88.41},{"date":"2026-01-12","open":85.0,"high":85.92,"low":84.38,"close":85.86,"volume":2876925,"rsi_14":56.4,"sma_20":84.96,"sma_60":84.9,"sma_120":88.31},{"date":"2026-01-13","open":86.18,"high":88.17,"low":86.07,"close":87.15,"volume":3343413,"rsi_14":64.56,"sma_20":85.13,"sma_60":84.92,"sma_120":88.24},{"date":"2026-01-14","open":87.26,"high":89.41,"low":87.11,"close":89.32,"volume":2770567,"rsi_14":67.55,"sma_20":85.39,"sma_60":84.94,"sma_120":88.18},{"date":"2026-01-15","open":88.61,"high":89.63,"low":88.06,"close":89.59,"volume":2132826,"rsi_14":67.69,"sma_20":85.68,"sma_60":84.98,"sma_120":88.12},{"date":"2026-01-16","open":89.15,"high":90.28,"low":88.09,"close":89.77,"volume":2496986,"rsi_14":68.43,"sma_20":85.89,"sma_60":85.03,"sma_120":88.08},{"date":"2026-01-20","open":89.75,"high":91.71,"low":89.55,"close":91.3,"volume":4608552,"rsi_14":71.76,"sma_20":86.24,"sma_60":85.09,"sma_120":88.04},{"date":"2026-01-21","open":91.15,"high":91.55,"low":89.95,"close":90.91,"volume":3082170,"rsi_14":74.17,"sma_20":86.58,"sma_60":85.18,"sma_120":88.0},{"date":"2026-01-22","open":91.05,"high":93.06,"low":90.83,"close":92.09,"volume":4897021,"rsi_14":78.91,"sma_20":87.01,"sma_60":85.3,"sma_120":88.0},{"date":"2026-01-23","open":92.2,"high":93.31,"low":91.21,"close":91.57,"volume":1800800,"rsi_14":82.52,"sma_20":87.37,"sma_60":85.41,"sma_120":87.98},{"date":"2026-01-26","open":91.71,"high":92.19,"low":90.71,"close":91.08,"volume":2586100,"rsi_14":77.77,"sma_20":87.69,"sma_60":85.54,"sma_120":87.99},{"date":"2026-01-27","open":90.9,"high":91.77,"low":90.31,"close":91.47,"volume":2205100,"rsi_14":76.05,"sma_20":88.04,"sma_60":85.71,"sma_120":88.0},{"date":"2026-01-28","open":91.15,"high":91.71,"low":90.29,"close":90.63,"volume":2689600,"rsi_14":80.94,"sma_20":88.35,"sma_60":85.87,"sma_120":87.99},{"date":"2026-01-29","open":90.77,"high":91.58,"low":90.33,"close":91.11,"volume":3540400,"rsi_14":78.29,"sma_20":88.72,"sma_60":85.94,"sma_120":87.98},{"date":"2026-01-30","open":95.57,"high":97.71,"low":93.19,"close":95.36,"volume":4994300,"rsi_14":84.92,"sma_20":89.34,"sma_60":86.11,"sma_120":88.03},{"date":"2026-02-02","open":96.38,"high":97.14,"low":94.93,"close":96.44,"volume":3421900,"rsi_14":85.13,"sma_20":90.08,"sma_60":86.29,"sma_120":88.08},{"date":"2026-02-03","open":95.35,"high":98.43,"low":95.24,"close":97.85,"volume":2584200,"rsi_14":85.25,"sma_20":90.81,"sma_60":86.49,"sma_120":88.13},{"date":"2026-02-04","open":97.89,"high":100.25,"low":97.87,"close":99.66,"volume":3071200,"rsi_14":84.88,"sma_20":91.56,"sma_60":86.73,"sma_120":88.19},{"date":"2026-02-05","open":100.99,"high":101.24,"low":98.81,"close":99.67,"volume":2605900,"rsi_14":84.62,"sma_20":92.4,"sma_60":86.96,"sma_120":88.25},{"date":"2026-02-06","open":99.09,"high":100.59,"low":99.09,"close":99.6,"volume":1946600,"rsi_14":84.02,"sma_20":93.13,"sma_60":87.22,"sma_120":88.32},{"date":"2026-02-09","open":99.45,"high":99.66,"low":97.3,"close":97.51,"volume":2061405,"rsi_14":89.45,"sma_20":87.67,"sma_60":85.51,"sma_120":88.03},{"date":"2026-02-10","open":97.39,"high":98.9,"low":96.9,"close":98.05,"volume":1716104,"rsi_14":88.94,"sma_20":88.34,"sma_60":85.75,"sma_120":88.1},{"date":"2026-02-11","open":97.76,"high":100.06,"low":97.3,"close":99.53,"volume":2218900,"rsi_14":74.06,"sma_20":95.01,"sma_60":87.92,"sma_120":88.45},{"date":"2026-02-12","open":99.63,"high":101.17,"low":99.01,"close":99.07,"volume":1895865,"rsi_14":88.72,"sma_20":89.08,"sma_60":86.06,"sma_120":88.17},{"date":"2026-02-13","open":99.56,"high":101.18,"low":98.55,"close":100.81,"volume":2774167,"rsi_14":97.46,"sma_20":89.88,"sma_60":86.38,"sma_120":88.24},{"date":"2026-02-17","open":101.54,"high":101.77,"low":98.9,"close":99.26,"volume":1702116,"rsi_14":71.65,"sma_20":96.52,"sma_60":88.78,"sma_120":88.61},{"date":"2026-02-18","open":98.81,"high":102.27,"low":98.81,"close":102.03,"volume":2849000,"rsi_14":78.74,"sma_20":97.04,"sma_60":89.12,"sma_120":88.7},{"date":"2026-02-19","open":102.14,"high":102.9,"low":101.64,"close":102.6,"volume":2078800,"rsi_14":78.85,"sma_20":97.62,"sma_60":89.45,"sma_120":88.78},{"date":"2026-02-20","open":102.42,"high":102.78,"low":101.28,"close":102.43,"volume":1741362,"rsi_14":72.1,"sma_20":98.12,"sma_60":89.77,"sma_120":88.87},{"date":"2026-02-23","open":102.02,"high":105.09,"low":102.02,"close":104.6,"volume":1667900,"rsi_14":73.94,"sma_20":98.76,"sma_60":90.14,"sma_120":88.97},{"date":"2026-02-24","open":104.74,"high":105.2,"low":103.63,"close":104.42,"volume":1472893,"rsi_14":91.49,"sma_20":92.74,"sma_60":87.18,"sma_120":88.52},{"date":"2026-02-25","open":103.88,"high":103.88,"low":101.6,"close":102.98,"volume":1840312,"rsi_14":60.15,"sma_20":99.99,"sma_60":90.81,"sma_120":89.16},{"date":"2026-02-26","open":103.25,"high":103.67,"low":102.31,"close":103.02,"volume":1420513,"rsi_14":83.33,"sma_20":94.62,"sma_60":87.75,"sma_120":88.7},{"date":"2026-02-27","open":103.02,"high":104.64,"low":102.46,"close":104.2,"volume":2271325,"rsi_14":84.1,"sma_20":95.67,"sma_60":88.05,"sma_120":88.8},{"date":"2026-03-02","open":103.5,"high":103.95,"low":102.24,"close":103.3,"volume":1801249,"rsi_14":68.43,"sma_20":101.62,"sma_60":91.79,"sma_120":89.38},{"date":"2026-03-03","open":102.78,"high":102.92,"low":101.01,"close":102.37,"volume":1669469,"rsi_14":63.32,"sma_20":101.91,"sma_60":92.11,"sma_120":89.45},{"date":"2026-03-04","open":101.84,"high":102.36,"low":100.95,"close":101.83,"volume":1686251,"rsi_14":75.14,"sma_20":98.23,"sma_60":88.95,"sma_120":89.05},{"date":"2026-03-05","open":100.9,"high":101.07,"low":99.03,"close":99.23,"volume":2137048,"rsi_14":65.16,"sma_20":98.82,"sma_60":89.2,"sma_120":89.09},{"date":"2026-03-06","open":98.39,"high":100.17,"low":97.7,"close":100.07,"volume":1341188,"rsi_14":56.34,"sma_20":99.35,"sma_60":89.47,"sma_120":89.14},{"date":"2026-03-09","open":99.31,"high":101.86,"low":98.97,"close":101.61,"volume":2634709,"rsi_14":57.26,"sma_20":102.15,"sma_60":93.32,"sma_120":89.73},{"date":"2026-03-10","open":100.67,"high":101.73,"low":100.16,"close":100.5,"volume":2183010,"rsi_14":44.74,"sma_20":102.29,"sma_60":93.62,"sma_120":89.81},{"date":"2026-03-11","open":99.6,"high":100.18,"low":98.24,"close":99.04,"volume":2053094,"rsi_14":45.31,"sma_20":100.85,"sma_60":90.38,"sma_120":89.33},{"date":"2026-03-12","open":98.56,"high":101.07,"low":97.93,"close":98.54,"volume":2482328,"rsi_14":37.36,"sma_20":102.26,"sma_60":94.13,"sma_120":89.93},{"date":"2026-03-13","open":99.61,"high":99.61,"low":96.61,"close":97.14,"volume":2153959,"rsi_14":33.95,"sma_20":101.46,"sma_60":90.88,"sma_120":89.43},{"date":"2026-03-16","open":97.89,"high":98.21,"low":96.97,"close":97.6,"volume":1670890,"rsi_14":27.14,"sma_20":101.45,"sma_60":91.13,"sma_120":89.47},{"date":"2026-03-17","open":98.27,"high":98.42,"low":96.3,"close":96.7,"volume":2031156,"rsi_14":28.26,"sma_20":101.36,"sma_60":91.35,"sma_120":89.5},{"date":"2026-03-18","open":95.48,"high":96.02,"low":95.05,"close":95.14,"volume":2410873,"rsi_14":25.44,"sma_20":101.15,"sma_60":91.54,"sma_120":89.52},{"date":"2026-03-19","open":94.81,"high":95.65,"low":93.89,"close":93.99,"volume":2359446,"rsi_14":17.82,"sma_20":100.81,"sma_60":91.7,"sma_120":89.52},{"date":"2026-03-20","open":93.91,"high":94.58,"low":93.08,"close":94.1,"volume":4780553,"rsi_14":19.41,"sma_20":100.54,"sma_60":91.87,"sma_120":89.51},{"date":"2026-03-23","open":95.0,"high":95.17,"low":93.92,"close":94.06,"volume":2032366,"rsi_14":20.61,"sma_20":100.12,"sma_60":92.05,"sma_120":89.51},{"date":"2026-03-24","open":93.59,"high":94.48,"low":92.95,"close":93.28,"volume":2030501,"rsi_14":20.32,"sma_20":99.56,"sma_60":92.22,"sma_120":89.5},{"date":"2026-03-25","open":94.03,"high":94.9,"low":92.29,"close":93.79,"volume":1801130,"rsi_14":27.88,"sma_20":99.1,"sma_60":92.39,"sma_120":89.51},{"date":"2026-03-26","open":93.66,"high":94.12,"low":92.55,"close":92.64,"volume":1837370,"rsi_14":20.75,"sma_20":98.58,"sma_60":92.54,"sma_120":89.5},{"date":"2026-03-27","open":92.69,"high":94.71,"low":92.23,"close":94.1,"volume":2406362,"rsi_14":20.24,"sma_20":98.07,"sma_60":92.75,"sma_120":89.52},{"date":"2026-03-30","open":94.38,"high":94.53,"low":92.94,"close":93.32,"volume":1733689,"rsi_14":20.71,"sma_20":97.57,"sma_60":92.94,"sma_120":89.54},{"date":"2026-03-31","open":93.47,"high":93.47,"low":91.36,"close":92.73,"volume":1947037,"rsi_14":22.37,"sma_20":97.08,"sma_60":93.11,"sma_120":89.56},{"date":"2026-04-01","open":91.92,"high":92.93,"low":90.78,"close":92.27,"volume":2021329,"rsi_14":22.32,"sma_20":96.6,"sma_60":93.26,"sma_120":89.56},{"date":"2026-04-02","open":92.43,"high":92.97,"low":91.23,"close":92.27,"volume":1573408,"rsi_14":25.55,"sma_20":96.25,"sma_60":93.4,"sma_120":89.57},{"date":"2026-04-06","open":92.27,"high":92.88,"low":91.52,"close":92.55,"volume":1725845,"rsi_14":24.11,"sma_20":95.87,"sma_60":93.54,"sma_120":89.59},{"date":"2026-04-07","open":92.47,"high":92.79,"low":91.47,"close":91.97,"volume":1944408,"rsi_14":24.97,"sma_20":95.38,"sma_60":93.67,"sma_120":89.64},{"date":"2026-04-08","open":92.42,"high":93.72,"low":91.88,"close":93.61,"volume":2825180,"rsi_14":41.96,"sma_20":95.04,"sma_60":93.8,"sma_120":89.7},{"date":"2026-04-09","open":92.81,"high":96.22,"low":92.1,"close":95.56,"volume":1945376,"rsi_14":57.49,"sma_20":94.86,"sma_60":93.98,"sma_120":89.78},{"date":"2026-04-10","open":95.64,"high":96.01,"low":94.66,"close":94.82,"volume":1316445,"rsi_14":53.27,"sma_20":94.67,"sma_60":94.15,"sma_120":89.86},{"date":"2026-04-13","open":95.0,"high":95.33,"low":93.05,"close":94.43,"volume":1279788,"rsi_14":51.45,"sma_20":94.54,"sma_60":94.33,"sma_120":89.93},{"date":"2026-04-14","open":93.8,"high":95.29,"low":93.8,"close":94.93,"volume":2559079,"rsi_14":57.64,"sma_20":94.41,"sma_60":94.51,"sma_120":90.0},{"date":"2026-04-15","open":94.69,"high":95.19,"low":93.44,"close":94.04,"volume":1606786,"rsi_14":51.13,"sma_20":94.27,"sma_60":94.66,"sma_120":90.06},{"date":"2026-04-16","open":93.56,"high":94.66,"low":93.29,"close":93.95,"volume":1767929,"rsi_14":56.29,"sma_20":94.21,"sma_60":94.81,"sma_120":90.12},{"date":"2026-04-17","open":93.82,"high":96.46,"low":93.82,"close":96.27,"volume":1718978,"rsi_14":59.7,"sma_20":94.32,"sma_60":95.0,"sma_120":90.19},{"date":"2026-04-20","open":96.15,"high":96.52,"low":95.39,"close":95.94,"volume":1550878,"rsi_14":62.37,"sma_20":94.42,"sma_60":95.21,"sma_120":90.26},{"date":"2026-04-21","open":95.92,"high":96.19,"low":92.61,"close":92.63,"volume":2004701,"rsi_14":49.67,"sma_20":94.35,"sma_60":95.36,"sma_120":90.3},{"date":"2026-04-22","open":92.72,"high":92.95,"low":91.21,"close":92.32,"volume":1829245,"rsi_14":50.19,"sma_20":94.3,"sma_60":95.53,"sma_120":90.32},{"date":"2026-04-23","open":92.63,"high":94.12,"low":92.32,"close":93.99,"volume":1557056,"rsi_14":55.76,"sma_20":94.31,"sma_60":95.71,"sma_120":90.37},{"date":"2026-04-24","open":94.81,"high":95.37,"low":94.37,"close":94.42,"volume":2133770,"rsi_14":56.14,"sma_20":94.4,"sma_60":95.87,"sma_120":90.43},{"date":"2026-04-27","open":95.74,"high":95.74,"low":94.07,"close":94.8,"volume":1764868,"rsi_14":59.47,"sma_20":94.43,"sma_60":96.06,"sma_120":90.49},{"date":"2026-04-28","open":95.85,"high":97.56,"low":95.5,"close":96.47,"volume":1915819,"rsi_14":59.55,"sma_20":94.59,"sma_60":96.24,"sma_120":90.58},{"date":"2026-04-29","open":95.76,"high":97.05,"low":95.03,"close":95.6,"volume":1805022,"rsi_14":50.14,"sma_20":94.74,"sma_60":96.42,"sma_120":90.66},{"date":"2026-04-30","open":96.0,"high":96.91,"low":95.75,"close":96.45,"volume":3046703,"rsi_14":55.87,"sma_20":94.95,"sma_60":96.59,"sma_120":90.75},{"date":"2026-05-01","open":97.86,"high":99.99,"low":93.89,"close":95.42,"volume":3604109,"rsi_14":53.28,"sma_20":95.1,"sma_60":96.73,"sma_120":90.82},{"date":"2026-05-04","open":93.93,"high":94.14,"low":91.61,"close":92.31,"volume":2828943,"rsi_14":42.43,"sma_20":95.09,"sma_60":96.77,"sma_120":90.86},{"date":"2026-05-05","open":92.42,"high":93.7,"low":90.09,"close":92.94,"volume":2590007,"rsi_14":46.98,"sma_20":95.14,"sma_60":96.82,"sma_120":90.9},{"date":"2026-05-06","open":93.62,"high":95.37,"low":93.17,"close":94.36,"volume":1709602,"rsi_14":51.16,"sma_20":95.18,"sma_60":96.9,"sma_120":90.96},{"date":"2026-05-07","open":93.99,"high":94.08,"low":92.69,"close":93.29,"volume":1518680,"rsi_14":41.27,"sma_20":95.07,"sma_60":96.92,"sma_120":91.01},{"date":"2026-05-08","open":93.56,"high":93.78,"low":92.45,"close":92.85,"volume":1620771,"rsi_14":40.96,"sma_20":94.97,"sma_60":96.95,"sma_120":91.06},{"date":"2026-05-11","open":92.71,"high":92.71,"low":89.48,"close":90.15,"volume":1736098,"rsi_14":42.6,"sma_20":94.75,"sma_60":96.92,"sma_120":91.11},{"date":"2026-05-12","open":90.97,"high":93.12,"low":90.03,"close":92.92,"volume":2582967,"rsi_14":51.59,"sma_20":94.65,"sma_60":96.83,"sma_120":91.17},{"date":"2026-05-13","open":92.42,"high":95.31,"low":92.41,"close":94.49,"volume":3043040,"rsi_14":51.34,"sma_20":94.67,"sma_60":96.77,"sma_120":91.26},{"date":"2026-05-14","open":95.42,"high":96.21,"low":93.73,"close":94.06,"volume":1860553,"rsi_14":49.03,"sma_20":94.68,"sma_60":96.68,"sma_120":91.37},{"date":"2026-05-15","open":94.69,"high":94.72,"low":93.12,"close":93.77,"volume":1923459,"rsi_14":46.53,"sma_20":94.54,"sma_60":96.56,"sma_120":91.47},{"date":"2026-05-18","open":93.9,"high":96.68,"low":93.9,"close":96.49,"volume":2728847,"rsi_14":49.36,"sma_20":94.55,"sma_60":96.5,"sma_120":91.55},{"date":"2026-05-19","open":96.65,"high":97.44,"low":95.24,"close":95.46,"volume":1509959,"rsi_14":49.09,"sma_20":94.68,"sma_60":96.38,"sma_120":91.63},{"date":"2026-05-20","open":95.46,"high":96.43,"low":94.58,"close":95.83,"volume":1577529,"rsi_14":47.63,"sma_20":94.84,"sma_60":96.23,"sma_120":91.7},{"date":"2026-05-21","open":95.33,"high":96.01,"low":93.9,"close":95.35,"volume":1234277,"rsi_14":48.97,"sma_20":94.89,"sma_60":96.1,"sma_120":91.78},{"date":"2026-05-22","open":95.78,"high":96.32,"low":95.29,"close":95.96,"volume":1038271,"rsi_14":59.89,"sma_20":94.95,"sma_60":95.98,"sma_120":91.86},{"date":"2026-05-26","open":95.82,"high":97.28,"low":95.52,"close":96.38,"volume":1881085,"rsi_14":59.66,"sma_20":95.02,"sma_60":95.84,"sma_120":91.94},{"date":"2026-05-27","open":97.29,"high":99.17,"low":96.83,"close":97.71,"volume":1767608,"rsi_14":59.24,"sma_20":95.06,"sma_60":95.74,"sma_120":92.06},{"date":"2026-05-28","open":97.46,"high":97.89,"low":96.71,"close":97.33,"volume":1665971,"rsi_14":61.81,"sma_20":95.13,"sma_60":95.65,"sma_120":92.16},{"date":"2026-05-29","open":97.03,"high":97.71,"low":95.29,"close":95.34,"volume":3334268,"rsi_14":56.36,"sma_20":95.06,"sma_60":95.54,"sma_120":92.24},{"date":"2026-06-01","open":95.28,"high":95.71,"low":94.08,"close":95.01,"volume":2169880,"rsi_14":65.14,"sma_20":95.02,"sma_60":95.46,"sma_120":92.33},{"date":"2026-06-02","open":95.24,"high":96.1,"low":94.81,"close":95.85,"volume":2235204,"rsi_14":59.88,"sma_20":95.19,"sma_60":95.38,"sma_120":92.43},{"date":"2026-06-03","open":95.91,"high":95.91,"low":92.44,"close":92.61,"volume":2434335,"rsi_14":42.61,"sma_20":95.16,"sma_60":95.23,"sma_120":92.51},{"date":"2026-06-04","open":94.37,"high":95.01,"low":92.29,"close":93.84,"volume":2546313,"rsi_14":48.27,"sma_20":95.11,"sma_60":95.11,"sma_120":92.6},{"date":"2026-06-05","open":94.52,"high":97.73,"low":93.91,"close":96.45,"volume":2156986,"rsi_14":57.65,"sma_20":95.26,"sma_60":95.06,"sma_120":92.72},{"date":"2026-06-08","open":95.53,"high":96.05,"low":94.72,"close":95.06,"volume":1465401,"rsi_14":45.61,"sma_20":95.35,"sma_60":95.0,"sma_120":92.82},{"date":"2026-06-09","open":95.29,"high":96.82,"low":94.46,"close":96.74,"volume":1532806,"rsi_14":53.76,"sma_20":95.67,"sma_60":94.99,"sma_120":92.93},{"date":"2026-06-10","open":97.7,"high":98.48,"low":96.96,"close":97.89,"volume":1728246,"rsi_14":55.84,"sma_20":95.9,"sma_60":94.99,"sma_120":93.06},{"date":"2026-06-11","open":97.71,"high":98.15,"low":96.67,"close":96.79,"volume":1488294,"rsi_14":54.1,"sma_20":96.0,"sma_60":94.98,"sma_120":93.17},{"date":"2026-06-12","open":97.13,"high":97.34,"low":95.84,"close":97.26,"volume":1359101,"rsi_14":53.54,"sma_20":96.15,"sma_60":95.01,"sma_120":93.28},{"date":"2026-06-15","open":97.6,"high":98.48,"low":96.22,"close":98.02,"volume":1891201,"rsi_14":54.34,"sma_20":96.36,"sma_60":95.07,"sma_120":93.39},{"date":"2026-06-16","open":98.55,"high":99.82,"low":97.67,"close":98.12,"volume":1877392,"rsi_14":51.13,"sma_20":96.44,"sma_60":95.14,"sma_120":93.5},{"date":"2026-06-17","open":97.71,"high":98.44,"low":96.1,"close":97.12,"volume":2388603,"rsi_14":49.39,"sma_20":96.53,"sma_60":95.18,"sma_120":93.62},{"date":"2026-06-18","open":97.84,"high":98.27,"low":95.3,"close":95.34,"volume":5476626,"rsi_14":49.97,"sma_20":96.5,"sma_60":95.21,"sma_120":93.71},{"date":"2026-06-22","open":94.91,"high":95.44,"low":93.39,"close":93.46,"volume":1969504,"rsi_14":45.93,"sma_20":96.41,"sma_60":95.2,"sma_120":93.8},{"date":"2026-06-23","open":95.26,"high":96.54,"low":94.71,"close":96.19,"volume":1884577,"rsi_14":50.79,"sma_20":96.42,"sma_60":95.26,"sma_120":93.9},{"date":"2026-06-24","open":97.02,"high":99.11,"low":96.62,"close":98.37,"volume":1950868,"rsi_14":64.31,"sma_20":96.52,"sma_60":95.32,"sma_120":94.04},{"date":"2026-06-25","open":97.75,"high":99.7,"low":96.8,"close":97.85,"volume":1832850,"rsi_14":60.39,"sma_20":96.52,"sma_60":95.39,"sma_120":94.17},{"date":"2026-06-26","open":98.84,"high":99.5,"low":97.92,"close":99.28,"volume":2545859,"rsi_14":57.46,"sma_20":96.61,"sma_60":95.49,"sma_120":94.3},{"date":"2026-06-29","open":98.37,"high":98.56,"low":95.77,"close":97.6,"volume":2361835,"rsi_14":56.7,"sma_20":96.73,"sma_60":95.58,"sma_120":94.42},{"date":"2026-06-30","open":96.77,"high":97.24,"low":95.71,"close":96.59,"volume":2203758,"rsi_14":49.55,"sma_20":96.81,"sma_60":95.65,"sma_120":94.52},{"date":"2026-07-01","open":96.88,"high":97.46,"low":96.01,"close":96.92,"volume":1294509,"rsi_14":47.09,"sma_20":96.87,"sma_60":95.72,"sma_120":94.63},{"date":"2026-07-02","open":97.71,"high":98.64,"low":96.36,"close":98.3,"volume":1444654,"rsi_14":54.36,"sma_20":97.15,"sma_60":95.82,"sma_120":94.74},{"date":"2026-07-06","open":97.77,"high":97.96,"low":96.3,"close":97.16,"volume":1582495,"rsi_14":49.67,"sma_20":97.32,"sma_60":95.87,"sma_120":94.83},{"date":"2026-07-07","open":98.98,"high":100.19,"low":98.06,"close":98.65,"volume":1548517,"rsi_14":51.66,"sma_20":97.43,"sma_60":95.92,"sma_120":94.95},{"date":"2026-07-08","open":97.67,"high":97.67,"low":95.68,"close":95.88,"volume":2076163,"rsi_14":44.68,"sma_20":97.47,"sma_60":95.93,"sma_120":95.04},{"date":"2026-07-09","open":95.32,"high":96.07,"low":94.34,"close":95.38,"volume":1770139,"rsi_14":45.75,"sma_20":97.4,"sma_60":95.94,"sma_120":95.14},{"date":"2026-07-10","open":95.76,"high":96.75,"low":95.43,"close":96.07,"volume":1368802,"rsi_14":51.82,"sma_20":97.31,"sma_60":95.95,"sma_120":95.23},{"date":"2026-07-13","open":97.02,"high":98.26,"low":95.65,"close":96.87,"volume":1557984,"rsi_14":59.11,"sma_20":97.32,"sma_60":96.0,"sma_120":95.33},{"date":"2026-07-14","open":95.74,"high":96.25,"low":94.01,"close":95.12,"volume":1536513,"rsi_14":47.04,"sma_20":97.21,"sma_60":96.01,"sma_120":95.41},{"date":"2026-07-15","open":94.96,"high":97.26,"low":94.71,"close":96.85,"volume":1993724,"rsi_14":45.41,"sma_20":97.15,"sma_60":96.01,"sma_120":95.51},{"date":"2026-07-16","open":97.7,"high":98.82,"low":97.34,"close":98.82,"volume":1529797,"rsi_14":52.56,"sma_20":97.18,"sma_60":96.06,"sma_120":95.63},{"date":"2026-07-17","open":99.67,"high":100.62,"low":96.88,"close":97.77,"volume":1733102,"rsi_14":45.86,"sma_20":97.22,"sma_60":96.14,"sma_120":95.75},{"date":"2026-07-20","open":97.2,"high":97.68,"low":96.77,"close":97.49,"volume":1316797,"rsi_14":49.68,"sma_20":97.33,"sma_60":96.22,"sma_120":95.88},{"date":"2026-07-21","open":96.31,"high":97.3,"low":94.79,"close":95.46,"volume":1481016,"rsi_14":46.75,"sma_20":97.42,"sma_60":96.24,"sma_120":95.97},{"date":"2026-07-22","open":96.37,"high":96.88,"low":95.67,"close":96.84,"volume":1589793,"rsi_14":49.79,"sma_20":97.46,"sma_60":96.28,"sma_120":96.07},{"date":"2026-07-23","open":95.72,"high":96.46,"low":94.72,"close":95.9,"volume":1520687,"rsi_14":43.53,"sma_20":97.33,"sma_60":96.29,"sma_120":96.17},{"date":"2026-07-24","open":96.16,"high":97.46,"low":95.94,"close":97.34,"volume":1193909,"rsi_14":50.5,"sma_20":97.31,"sma_60":96.3,"sma_120":96.27},{"date":"2026-07-27","open":97.61,"high":99.28,"low":97.6,"close":98.4,"volume":1246151,"rsi_14":49.34,"sma_20":97.26,"sma_60":96.34,"sma_120":96.38},{"date":"2026-07-28","open":100.43,"high":101.37,"low":99.27,"close":99.63,"volume":2269142,"rsi_14":61.07,"sma_20":97.36,"sma_60":96.39,"sma_120":96.49},{"date":"2026-07-29","open":97.74,"high":99.75,"low":97.15,"close":99.56,"volume":2438252,"rsi_14":62.81,"sma_20":97.52,"sma_60":96.45,"sma_120":96.59},{"date":"2026-07-30","open":98.05,"high":98.74,"low":97.13,"close":97.38,"volume":3897691,"rsi_14":53.62,"sma_20":97.54,"sma_60":96.53,"sma_120":96.65},{"date":"2026-07-31","open":95.42,"high":99.49,"low":94.59,"close":98.51,"volume":2657330,"rsi_14":54.57,"sma_20":97.55,"sma_60":96.62,"sma_120":96.72},{"date":"2026-08-03","open":100.19,"high":101.93,"low":99.3,"close":99.71,"volume":1932339,"rsi_14":63.02,"sma_20":97.68,"sma_60":96.7,"sma_120":97.1},{"date":"2026-08-04","open":99.45,"high":103.14,"low":98.8,"close":102.69,"volume":2197593,"rsi_14":65.44,"sma_20":97.88,"sma_60":96.86,"sma_120":97.14},{"date":"2026-08-05","open":102.89,"high":103.57,"low":101.93,"close":103.33,"volume":2561006,"rsi_14":62.79,"sma_20":98.25,"sma_60":97.03,"sma_120":97.16},{"date":"2026-08-06","open":103.69,"high":103.99,"low":101.95,"close":103.05,"volume":1824985,"rsi_14":65.68,"sma_20":98.64,"sma_60":97.24,"sma_120":97.19},{"date":"2026-08-07","open":102.75,"high":103.35,"low":102.07,"close":102.93,"volume":1743955,"rsi_14":66.23,"sma_20":98.98,"sma_60":97.4,"sma_120":97.21},{"date":"2026-08-10","open":102.05,"high":103.35,"low":100.74,"close":102.99,"volume":1761318,"rsi_14":75.59,"sma_20":99.29,"sma_60":97.53,"sma_120":97.23},{"date":"2026-08-11","open":102.15,"high":103.1,"low":101.96,"close":102.47,"volume":1522602,"rsi_14":70.37,"sma_20":99.66,"sma_60":97.67,"sma_120":97.23},{"date":"2026-08-12","open":100.88,"high":102.0,"low":99.72,"close":100.93,"volume":1404158,"rsi_14":67.45,"sma_20":99.86,"sma_60":97.79,"sma_120":97.22},{"date":"2026-08-13","open":101.7,"high":102.47,"low":100.46,"close":101.01,"volume":1297561},{"date":"2026-08-14","open":100.96,"high":101.41,"low":100.25,"close":101.3,"volume":1426501,"rsi_14":60.78,"sma_20":100.13,"sma_60":97.96,"sma_120":97.17},{"date":"2026-08-17","open":100.08,"high":100.44,"low":97.42,"close":97.98,"volume":2140501},{"date":"2026-08-18","open":98.92,"high":99.83,"low":98.22,"close":99.13,"volume":1490934,"rsi_14":47.57,"sma_20":100.31,"sma_60":98.05,"sma_120":97.07},{"date":"2026-08-19","open":99.84,"high":101.24,"low":98.91,"close":99.01,"volume":1510617,"rsi_14":54.97,"sma_20":100.41,"sma_60":98.09,"sma_120":97.03},{"date":"2026-08-20","open":98.44,"high":99.32,"low":97.07,"close":97.41,"volume":1950685,"rsi_14":44.84,"sma_20":100.47,"sma_60":98.11,"sma_120":96.97},{"date":"2026-08-21","open":97.64,"high":98.9,"low":96.27,"close":98.8,"volume":1623142,"rsi_14":45.63,"sma_20":100.53,"sma_60":98.12,"sma_120":96.93},{"date":"2026-08-24","open":99.64,"high":102.56,"low":99.64,"close":102.53,"volume":1866626,"rsi_14":48.35,"sma_20":100.72,"sma_60":98.2,"sma_120":96.93},{"date":"2026-08-25","open":102.09,"high":102.57,"low":101.35,"close":102.56,"volume":1199844,"rsi_14":46.13,"sma_20":100.85,"sma_60":98.32,"sma_120":96.93},{"date":"2026-08-26","open":102.6,"high":103.11,"low":101.97,"close":102.86,"volume":1884168},{"date":"2026-08-27","open":101.32,"high":103.23,"low":101.0,"close":102.37,"volume":1578919,"rsi_14":46.97,"sma_20":101.23,"sma_60":98.55,"sma_120":96.96},{"date":"2026-08-28","open":102.52,"high":102.69,"low":101.08,"close":101.26,"volume":1244497,"rsi_14":43.38,"sma_20":101.35,"sma_60":98.69,"sma_120":96.96},{"date":"2026-08-31","open":100.81,"high":101.33,"low":99.7,"close":99.78,"volume":2319985,"rsi_14":40.83,"sma_20":101.34,"sma_60":98.78,"sma_120":96.94},{"date":"2026-09-01","open":99.96,"high":101.3,"low":99.04,"close":99.43,"volume":2032123},{"date":"2026-09-02","open":99.38,"high":100.54,"low":98.63,"close":99.32,"volume":1503356,"rsi_14":43.42,"sma_20":100.95,"sma_60":98.89,"sma_120":96.94},{"date":"2026-09-03","open":99.38,"high":99.4,"low":98.04,"close":98.59,"volume":1940628,"rsi_14":41.48,"sma_20":100.71,"sma_60":98.92,"sma_120":96.95},{"date":"2026-09-04","open":97.94,"high":99.11,"low":97.72,"close":98.55,"volume":1340447,"rsi_14":52.26,"sma_20":100.48,"sma_60":98.92,"sma_120":96.95},{"date":"2026-09-08","open":97.65,"high":98.14,"low":96.45,"close":96.54,"volume":2031603},{"date":"2026-09-09","open":95.25,"high":95.81,"low":94.0,"close":95.19,"volume":2469095,"rsi_14":37.07,"sma_20":99.76,"sma_60":98.87,"sma_120":96.94},{"date":"2026-09-10","open":95.23,"high":95.29,"low":93.61,"close":93.94,"volume":2109110,"rsi_14":37.82,"sma_20":99.39,"sma_60":98.8,"sma_120":96.94},{"date":"2026-09-11","open":94.55,"high":94.56,"low":93.03,"close":94.15,"volume":1952925,"rsi_14":32.37,"sma_20":99.04,"sma_60":98.73,"sma_120":96.93},{"date":"2026-09-14","open":95.26,"high":95.69,"low":94.46,"close":94.58,"volume":1896404},{"date":"2026-09-15","open":93.99,"high":94.94,"low":93.38,"close":94.51,"volume":2454006,"rsi_14":9.47,"sma_20":98.53,"sma_60":98.66,"sma_120":96.94},{"date":"2026-09-16","open":94.76,"high":95.72,"low":94.25,"close":95.51,"volume":1841117},{"date":"2026-09-17","open":95.98,"high":96.28,"low":94.97,"close":95.05,"volume":1616819,"rsi_14":15.44,"sma_20":98.15,"sma_60":98.67,"sma_120":96.96},{"date":"2026-09-18","open":94.01,"high":95.39,"low":94.01,"close":94.75,"volume":2267660,"rsi_14":16.75,"sma_20":98.01,"sma_60":98.6,"sma_120":96.96},{"date":"2026-09-21","open":94.55,"high":95.73,"low":94.36,"close":95.49,"volume":1928504},{"date":"2026-09-22","open":96.29,"high":96.66,"low":95.81,"close":96.12,"volume":1646351,"rsi_14":32.26,"sma_20":97.53,"sma_60":98.5,"sma_120":97.0},{"date":"2026-09-23","open":96.12,"high":96.86,"low":95.69,"close":96.02,"volume":1147928},{"date":"2026-09-24","open":96.37,"high":97.04,"low":95.27,"close":95.33,"volume":1251926,"rsi_14":32.58,"sma_20":96.83,"sma_60":98.45,"sma_120":97.05},{"date":"2026-09-25","open":95.31,"high":96.78,"low":94.9,"close":96.38,"volume":997594,"rsi_14":39.46,"sma_20":96.52,"sma_60":98.43,"sma_120":97.07},{"date":"2026-09-28","open":95.8,"high":95.97,"low":94.8,"close":95.62,"volume":1533989},{"date":"2026-09-29","open":95.05,"high":95.74,"low":94.54,"close":94.95,"volume":2250897,"rsi_14":48.56,"sma_20":96.0,"sma_60":98.34,"sma_120":97.11},{"date":"2026-09-30","open":95.44,"high":95.84,"low":94.22,"close":94.22,"volume":2383810,"rsi_14":51.79,"sma_20":95.74,"sma_60":98.26,"sma_120":97.09},{"date":"2026-10-01","open":93.8,"high":94.43,"low":93.33,"close":94.11,"volume":2512316},{"date":"2026-10-02","open":94.41,"high":94.98,"low":93.92,"close":94.31,"volume":2181860,"rsi_14":48.2,"sma_20":95.27,"sma_60":98.2,"sma_120":97.07},{"date":"2026-10-05","open":94.64,"high":95.96,"low":94.24,"close":95.66,"volume":2011458},{"date":"2026-10-06","open":96.13,"high":97.42,"low":95.98,"close":96.54,"volume":1409773,"rsi_14":55.94,"sma_20":95.12,"sma_60":98.18,"sma_120":97.09},{"date":"2026-10-07","open":96.73,"high":97.55,"low":96.52,"close":96.75,"volume":1823279},{"date":"2026-10-08","open":96.85,"high":98.28,"low":96.22,"close":97.73,"volume":1686254,"rsi_14":66.37,"sma_20":95.39,"sma_60":98.21,"sma_120":97.12},{"date":"2026-10-09","open":97.46,"high":98.23,"low":97.37,"close":98.11,"volume":2047288,"rsi_14":64.99,"sma_20":95.59,"sma_60":98.2,"sma_120":97.13},{"date":"2026-10-12","open":98.11,"high":99.96,"low":97.86,"close":99.87,"volume":1313017,"rsi_14":68.97,"sma_20":95.85,"sma_60":98.23,"sma_120":97.18},{"date":"2026-10-13","open":100.69,"high":100.84,"low":99.36,"close":100.13,"volume":1655153,"rsi_14":70.5,"sma_20":96.13,"sma_60":98.27,"sma_120":97.24},{"date":"2026-10-14","open":100.82,"high":102.68,"low":100.49,"close":102.63,"volume":1833556,"rsi_14":80.83,"sma_20":96.49,"sma_60":98.38,"sma_120":97.31},{"date":"2026-10-15","open":104.23,"high":105.54,"low":101.85,"close":103.08,"volume":2645957,"rsi_14":79.8,"sma_20":96.89,"sma_60":98.48,"sma_120":97.38},{"date":"2026-10-16","open":103.08,"high":104.56,"low":102.3,"close":104.53,"volume":2544887,"rsi_14":87.31,"sma_20":97.38,"sma_60":98.62,"sma_120":97.45},{"date":"2026-10-19","open":103.55,"high":104.65,"low":103.19,"close":104.09,"volume":1673103,"rsi_14":88.98,"sma_20":97.81,"sma_60":98.73,"sma_120":97.51},{"date":"2026-10-20","open":104.91,"high":106.0,"low":104.51,"close":105.96,"volume":1987441,"rsi_14":95.72,"sma_20":98.3,"sma_60":98.85,"sma_120":97.59},{"date":"2026-10-21","open":105.39,"high":105.91,"low":104.62,"close":105.0,"volume":2000051,"rsi_14":89.9,"sma_20":98.75,"sma_60":98.93,"sma_120":97.66},{"date":"2026-10-22","open":106.16,"high":108.93,"low":105.67,"close":108.86,"volume":3143299,"rsi_14":91.93,"sma_20":99.43,"sma_60":99.08,"sma_120":97.77},{"date":"2026-10-23","open":108.31,"high":108.48,"low":105.06,"close":105.19,"volume":1965955,"rsi_14":74.26,"sma_20":99.87,"sma_60":99.21,"sma_120":97.87}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":29.72,"pbr":5.05,"ttm_eps":null,"close":101.1809},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":29.78,"pbr":5.26,"ttm_eps":null,"close":102.4855},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":28.87,"pbr":5.07,"ttm_eps":null,"close":102.7462},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":30.92,"pbr":5.12,"ttm_eps":null,"close":108.3224},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":27.82,"pbr":4.64,"ttm_eps":null,"close":94.8673},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":25.22,"pbr":4.41,"ttm_eps":null,"close":86.5135},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":23.6,"pbr":4.46,"ttm_eps":null,"close":83.072},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":26.05,"pbr":4.77,"ttm_eps":null,"close":92.7344},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":27.52,"pbr":4.78,"ttm_eps":null,"close":96.5868}],"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":"Church & Dwight Company Inc","phase":"above-fold","symbol_resolved":true}