{"status":"ok","report":{"price_analysis":{"current":141.17,"change_1d":-0.8,"change_7d":2.0,"change_30d":-6.9,"high_30d":158.35,"low_30d":132.0525,"position_in_range":35.0,"support":134.68,"resistance":155.72},"summary":"CH Robinson Worldwide Inc(CHRW)은 Industrials 섹터 US 시장 종목입니다, 시가총액 167.75억. 현재가 $142.31, 전일 대비 +1.0%, 30일 -6.9%. PER 25.5배 / ROE 11.5%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 25.5배입니다. ROE 11.5%입니다. 시가총액 167.75억. 매출 169.97억, 영업이익 8.34억.","grade":"B","comment":"PER 25.46배, ROE 11.48%","per":25.25,"pbr":9.76,"roe":11.48,"eps":5.59,"revenue":16996512000.0,"operating_income":833618000.0,"net_income":633327000.0,"market_cap":16640131410,"profit_margin":3.73,"roa":3.2,"operating_margin":4.9,"gross_margin":14.96,"debt_ratio":1.2118837125005375,"total_assets":5843506000.0,"total_equity":1627690000.0,"total_debt":1972571000.0,"dividend_yield":1.35,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.1로 약세 구간입니다. MACD(-2.58)가 시그널선(-2.92)을 상회합니다(골든크로스). 현재가가 SMA20(143)과 SMA60(147) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 132~155 (현재 위치 47%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":34.12976313079301,"macd":-2.582954489250085,"macd_signal":-2.9209409411222054,"sma_20":143.076,"sma_60":147.01749999999998,"bb_upper":154.52885012562373,"bb_lower":131.62314987437625,"atr_14":6.2996142857142825},"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 25.46x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":81,"summary":"매출 +23.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":23.0,"unit":"%","percentile":77,"direction":"higher_better"},{"name":"영업이익 성장률","value":45.6,"unit":"%","percentile":85,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 11.5%","metrics":[{"name":"ROE","value":11.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.1,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-6.9,"unit":"%","percentile":33,"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":56,"summary":"유동비율 1.6x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":1.58,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":1.12,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":20.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 25.46x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +23.0%"},"profitability":{"grade":"C","reason":"ROE 11.5%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":11.48,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":23.15,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.21,"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":0.82,"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":14.96,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.9,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 23% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 23% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":25.25,"current_pbr":9.76,"per_5y_high":33.69,"per_5y_low":19.08,"per_5y_avg":27.67,"per_percentile":33.3,"pbr_5y_high":15.45,"pbr_5y_low":7.07,"pbr_5y_avg":9.79,"pbr_percentile":66.7,"per_5y_median":30.98,"pbr_5y_median":8.68,"history":[{"quarter":"2024-Q2","per":30.98,"pbr":7.48},{"quarter":"2024-Q3","per":31.96,"pbr":8.68},{"quarter":"2024-Q4","per":23.4,"pbr":7.79},{"quarter":"2025-Q1","per":21.32,"pbr":7.71},{"quarter":"2025-Q2","per":19.08,"pbr":7.07},{"quarter":"2025-Q3","per":25.83,"pbr":9.42},{"quarter":"2025-Q4","per":31.37,"pbr":11.55},{"quarter":"2026-Q1","per":31.4,"pbr":12.97},{"quarter":"2026-Q2","per":33.69,"pbr":15.45},{"quarter":"현재","per":25.25,"pbr":9.76}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":84.6238,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":106.6381,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":100.4129,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":100.1516,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":94.4564,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":130.9625,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":159.6518,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":165.5036,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":188.34,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"INTEGRATED FREIGHT & LOGISTICS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":30.98,"eps":2.7314,"close":84.62,"source":"reported"},{"date":"2024-07","per":31.31,"eps":2.7314,"close":85.52,"source":"reported"},{"date":"2024-08","per":36.39,"eps":2.7314,"close":99.4,"source":"reported"},{"date":"2024-09","per":31.96,"eps":3.3365,"close":106.64,"source":"reported"},{"date":"2024-10","per":29.84,"eps":3.3365,"close":99.56,"source":"reported"},{"date":"2024-11","per":30.57,"eps":3.3365,"close":102.01,"source":"reported"},{"date":"2024-12","per":23.4,"eps":4.2913,"close":100.41,"source":"reported"},{"date":"2025-01","per":22.53,"eps":4.2913,"close":96.69,"source":"reported"},{"date":"2025-02","per":23.01,"eps":4.2913,"close":98.76,"source":"reported"},{"date":"2025-03","per":21.32,"eps":4.6977,"close":100.15,"source":"reported"},{"date":"2025-04","per":18.58,"eps":4.6977,"close":87.26,"source":"reported"},{"date":"2025-05","per":19.98,"eps":4.6977,"close":93.86,"source":"reported"},{"date":"2025-06","per":19.08,"eps":4.95,"close":94.46,"source":"reported"},{"date":"2025-07","per":22.93,"eps":4.95,"close":113.51,"source":"reported"},{"date":"2025-08","per":25.59,"eps":4.95,"close":126.68,"source":"reported"},{"date":"2025-09","per":25.83,"eps":5.07,"close":130.96,"source":"reported"},{"date":"2025-10","per":30.04,"eps":5.07,"close":152.32,"source":"reported"},{"date":"2025-11","per":31.0,"eps":5.07,"close":157.15,"source":"reported"},{"date":"2025-12","per":31.37,"eps":5.09,"close":159.65,"source":"reported"},{"date":"2026-01","per":38.04,"eps":5.09,"close":193.61,"source":"reported"},{"date":"2026-02","per":36.14,"eps":5.09,"close":183.97,"source":"reported"},{"date":"2026-03","per":31.4,"eps":5.27,"close":165.5,"source":"reported"},{"date":"2026-04","per":34.38,"eps":5.27,"close":181.19,"source":"reported"},{"date":"2026-05","per":33.78,"eps":5.27,"close":178.04,"source":"reported"},{"date":"2026-06","per":33.69,"eps":5.59,"close":188.34,"source":"reported"},{"date":"2026-07","per":26.43,"eps":5.59,"close":147.73,"source":"reported"},{"date":"2026-08","per":26.77,"eps":5.59,"close":149.66,"source":"reported"},{"date":"2026-09","per":26.47,"eps":5.59,"close":147.96,"source":"reported"},{"date":"2026-10","per":25.46,"eps":5.59,"close":142.31,"source":"reported"}],"trailing_per_history_meta":{"avg":28.22,"std":5.34,"upper_1sd":33.55,"lower_1sd":22.88,"current":25.46,"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":1.35,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 34%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":34.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.12,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.35,"summary":"배당수익률 1.35%","metrics":[{"name":"배당수익률","value":1.35,"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":"25.5배"},{"label":"PBR","value":"9.8배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"11.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:47:17.731938+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":37.56,"pbr":11.15,"roe":0.11475526666625709,"dividend_yield":1.35,"eps":1.61,"revenue":4934098000.0,"operating_income":255743000.0,"net_income":186786000.0,"market_cap":19005849600.0,"profit_margin":0.037856159322332064,"operating_margin":0.051831763373974334,"roa":0.03196471433416856,"gross_margin":0.1495645202020714,"total_equity":1627690000.0,"total_assets":5843506000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.08639820763901154,"dividend_yield":null,"eps":1.35,"revenue":4012934000.0,"operating_income":175686000.0,"net_income":147233000.0,"market_cap":null,"profit_margin":0.03668961413270191,"operating_margin":0.04377993757186139,"roa":0.028122486471474393,"gross_margin":0.07669450830738805,"total_equity":1704121000.0,"total_assets":5235419000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.07386081953916432,"dividend_yield":null,"eps":1.23,"revenue":3912634000.0,"operating_income":181353000.0,"net_income":136321000.0,"market_cap":null,"profit_margin":0.03484123483055149,"operating_margin":0.04635061700123242,"roa":0.026949531875910492,"gross_margin":0.08179477047942639,"total_equity":1845647000.0,"total_assets":5058381000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.08776704445405352,"dividend_yield":null,"eps":1.4,"revenue":4136846000.0,"operating_income":220836000.0,"net_income":162987000.0,"market_cap":null,"profit_margin":0.03939885603670042,"operating_margin":0.05338269783308346,"roa":0.0311766548951061,"gross_margin":0.08624323917303182,"total_equity":1857041000.0,"total_assets":5227854000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.08544727124777304,"dividend_yield":null,"eps":1.29,"revenue":4136543000.0,"operating_income":215919000.0,"net_income":152471000.0,"market_cap":null,"profit_margin":0.03685952255301105,"operating_margin":0.05219793436209898,"roa":0.028649671142565142,"gross_margin":0.08652369865368256,"total_equity":1784387000.0,"total_assets":5321911000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.07799622418538961,"dividend_yield":null,"eps":1.17,"revenue":4046740000.0,"operating_income":176853000.0,"net_income":135302000.0,"market_cap":null,"profit_margin":0.03343481419611836,"operating_margin":0.04370258529087611,"roa":0.025889599805897844,"gross_margin":0.08019665211997806,"total_equity":1734725000.0,"total_assets":5226114000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.08670242635090367,"dividend_yield":null,"eps":1.21,"revenue":4184656000.0,"operating_income":183799000.0,"net_income":149306000.0,"market_cap":null,"profit_margin":0.03567939634703546,"operating_margin":0.043922128844043576,"roa":0.028181971586617102,"gross_margin":0.07891735903739758,"total_equity":1722051000.0,"total_assets":5297926000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.05928358980675168,"dividend_yield":null,"eps":1.28,"revenue":4644641000.0,"operating_income":180119000.0,"net_income":97229000.0,"market_cap":null,"profit_margin":0.02093358776275712,"operating_margin":0.03877996168056907,"roa":0.017321013903449898,"gross_margin":0.0804570256344893,"total_equity":1640066000.0,"total_assets":5613355000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0835855223739292,"dividend_yield":null,"eps":1.0377217979557813,"revenue":4483348000.0,"operating_income":178090000.0,"net_income":126251000.0,"market_cap":null,"profit_margin":0.028159982227567434,"operating_margin":0.0397225466325612,"roa":0.022903315575618803,"gross_margin":0.0727552266743514,"total_equity":1510441000.0,"total_assets":5512346000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.7636256815176428,"revenue":4412311000.0,"operating_income":127133000.0,"net_income":92904000.0,"market_cap":null,"profit_margin":0.021055632751181864,"operating_margin":0.028813245485189053,"roa":null,"gross_margin":0.06315103355135211,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.021832005001772754,"dividend_yield":null,"eps":0.2551100783454075,"revenue":4221887000.0,"operating_income":107429000.0,"net_income":30973000.0,"market_cap":null,"profit_margin":0.0073362929893670764,"operating_margin":0.025445730783415093,"roa":0.005927529242452079,"gross_margin":0.06082659246919683,"total_equity":1418697000.0,"total_assets":5225280000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.058343965188269266,"dividend_yield":null,"eps":0.6749754886619895,"revenue":4341030000.0,"operating_income":113522000.0,"net_income":81949000.0,"market_cap":null,"profit_margin":0.01887777785456447,"operating_margin":0.026150936528888304,"roa":0.015410705484190717,"gross_margin":0.0671078062118898,"total_equity":1404584000.0,"total_assets":5317667000.0}],"current_price":141.17,"change_pct":-0.8,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":69.12},{"date":"2016-10-25","close":69.43},{"date":"2016-10-26","close":67.3},{"date":"2016-10-27","close":67.43},{"date":"2016-10-28","close":67.59},{"date":"2016-10-31","close":68.12},{"date":"2016-11-01","close":68.42},{"date":"2016-11-02","close":68.46},{"date":"2016-11-03","close":68.94},{"date":"2016-11-04","close":68.69},{"date":"2016-11-07","close":70.46},{"date":"2016-11-08","close":70.49},{"date":"2016-11-09","close":71.45},{"date":"2016-11-10","close":72.8},{"date":"2016-11-11","close":73.58},{"date":"2016-11-14","close":73.51},{"date":"2016-11-15","close":74.08},{"date":"2016-11-16","close":74.18},{"date":"2016-11-17","close":74.01},{"date":"2016-11-18","close":74.4},{"date":"2016-11-21","close":74.37},{"date":"2016-11-22","close":73.94},{"date":"2016-11-23","close":74.12},{"date":"2016-11-25","close":74.3},{"date":"2016-11-28","close":74.21},{"date":"2016-11-29","close":74.98},{"date":"2016-11-30","close":74.85},{"date":"2016-12-01","close":74.86},{"date":"2016-12-02","close":74.04},{"date":"2016-12-05","close":75.39},{"date":"2016-12-06","close":75.56},{"date":"2016-12-07","close":76.72},{"date":"2016-12-08","close":77.47},{"date":"2016-12-09","close":77.04},{"date":"2016-12-12","close":77.25},{"date":"2016-12-13","close":77.06},{"date":"2016-12-14","close":76.62},{"date":"2016-12-15","close":74.31},{"date":"2016-12-16","close":73.11},{"date":"2016-12-19","close":74.62},{"date":"2016-12-20","close":74.53},{"date":"2016-12-21","close":74.63},{"date":"2016-12-22","close":74.47},{"date":"2016-12-23","close":74.54},{"date":"2016-12-27","close":74.48},{"date":"2016-12-28","close":73.47},{"date":"2016-12-29","close":73.73},{"date":"2016-12-30","close":73.26},{"date":"2017-01-03","close":72.85},{"date":"2017-01-04","close":72.99},{"date":"2017-01-05","close":73.74},{"date":"2017-01-06","close":74.15},{"date":"2017-01-09","close":73.16},{"date":"2017-01-10","close":73.14},{"date":"2017-01-11","close":73.44},{"date":"2017-01-12","close":73.44},{"date":"2017-01-13","close":73.38},{"date":"2017-01-17","close":73.56},{"date":"2017-01-18","close":74.05},{"date":"2017-01-19","close":73.37},{"date":"2017-01-20","close":73.6},{"date":"2017-01-23","close":73.68},{"date":"2017-01-24","close":74.66},{"date":"2017-01-25","close":74.68},{"date":"2017-01-26","close":75.75},{"date":"2017-01-27","close":77.58},{"date":"2017-01-30","close":76.51},{"date":"2017-01-31","close":76.06},{"date":"2017-02-01","close":75.11},{"date":"2017-02-02","close":74.94},{"date":"2017-02-03","close":75.55},{"date":"2017-02-06","close":74.83},{"date":"2017-02-07","close":75.62},{"date":"2017-02-08","close":76.13},{"date":"2017-02-09","close":75.62},{"date":"2017-02-10","close":76.56},{"date":"2017-02-13","close":76.98},{"date":"2017-02-14","close":77.2},{"date":"2017-02-15","close":77.88},{"date":"2017-02-16","close":78.06},{"date":"2017-02-17","close":79.06},{"date":"2017-02-21","close":79.42},{"date":"2017-02-22","close":79.41},{"date":"2017-02-23","close":79.46},{"date":"2017-02-24","close":80.13},{"date":"2017-02-27","close":80.23},{"date":"2017-02-28","close":80.37},{"date":"2017-03-01","close":80.86},{"date":"2017-03-02","close":80.53},{"date":"2017-03-03","close":79.77},{"date":"2017-03-06","close":79.28},{"date":"2017-03-07","close":78.94},{"date":"2017-03-08","close":78.73},{"date":"2017-03-09","close":78.52},{"date":"2017-03-10","close":79.34},{"date":"2017-03-13","close":79.31},{"date":"2017-03-14","close":78.56},{"date":"2017-03-15","close":78.54},{"date":"2017-03-16","close":78.21},{"date":"2017-03-17","close":78.92},{"date":"2017-03-20","close":78.93},{"date":"2017-03-21","close":78.36},{"date":"2017-03-22","close":78.09},{"date":"2017-03-23","close":77.68},{"date":"2017-03-24","close":77.47},{"date":"2017-03-27","close":77.02},{"date":"2017-03-28","close":77.52},{"date":"2017-03-29","close":77.29},{"date":"2017-03-30","close":77.65},{"date":"2017-03-31","close":77.29},{"date":"2017-04-03","close":76.71},{"date":"2017-04-04","close":76.86},{"date":"2017-04-05","close":76.41},{"date":"2017-04-06","close":76.28},{"date":"2017-04-07","close":75.73},{"date":"2017-04-10","close":76.24},{"date":"2017-04-11","close":75.75},{"date":"2017-04-12","close":74.79},{"date":"2017-04-13","close":74.46},{"date":"2017-04-17","close":75.67},{"date":"2017-04-18","close":75.29},{"date":"2017-04-19","close":75.34},{"date":"2017-04-20","close":76.45},{"date":"2017-04-21","close":76.54},{"date":"2017-04-24","close":77.59},{"date":"2017-04-25","close":77.7},{"date":"2017-04-26","close":72.81},{"date":"2017-04-27","close":72.81},{"date":"2017-04-28","close":72.7},{"date":"2017-05-01","close":72.55},{"date":"2017-05-02","close":72.72},{"date":"2017-05-03","close":72.78},{"date":"2017-05-04","close":72.56},{"date":"2017-05-05","close":73.35},{"date":"2017-05-08","close":71.46},{"date":"2017-05-09","close":70.86},{"date":"2017-05-10","close":70.17},{"date":"2017-05-11","close":69.78},{"date":"2017-05-12","close":69.35},{"date":"2017-05-15","close":69.47},{"date":"2017-05-16","close":69.6},{"date":"2017-05-17","close":67.84},{"date":"2017-05-18","close":68.06},{"date":"2017-05-19","close":67.36},{"date":"2017-05-22","close":68.08},{"date":"2017-05-23","close":68.34},{"date":"2017-05-24","close":68.38},{"date":"2017-05-25","close":67.91},{"date":"2017-05-26","close":67.04},{"date":"2017-05-30","close":67.27},{"date":"2017-05-31","close":67.01},{"date":"2017-06-01","close":67.58},{"date":"2017-06-02","close":67.62},{"date":"2017-06-05","close":67.26},{"date":"2017-06-06","close":67.12},{"date":"2017-06-07","close":67.23},{"date":"2017-06-08","close":66.97},{"date":"2017-06-09","close":67.86},{"date":"2017-06-12","close":68.82},{"date":"2017-06-13","close":69.09},{"date":"2017-06-14","close":67.84},{"date":"2017-06-15","close":69.45},{"date":"2017-06-16","close":70.04},{"date":"2017-06-19","close":70.1},{"date":"2017-06-20","close":68.4},{"date":"2017-06-21","close":67.17},{"date":"2017-06-22","close":67.3},{"date":"2017-06-23","close":66.99},{"date":"2017-06-26","close":67.58},{"date":"2017-06-27","close":67.33},{"date":"2017-06-28","close":67.33},{"date":"2017-06-29","close":67.55},{"date":"2017-06-30","close":68.68},{"date":"2017-07-03","close":70.08},{"date":"2017-07-05","close":68.76},{"date":"2017-07-06","close":67.68},{"date":"2017-07-07","close":67.97},{"date":"2017-07-10","close":68.23},{"date":"2017-07-11","close":68.6},{"date":"2017-07-12","close":68.87},{"date":"2017-07-13","close":68.76},{"date":"2017-07-14","close":69.46},{"date":"2017-07-17","close":68.89},{"date":"2017-07-18","close":69.5},{"date":"2017-07-19","close":68.69},{"date":"2017-07-20","close":65.01},{"date":"2017-07-21","close":65.56},{"date":"2017-07-24","close":65.62},{"date":"2017-07-25","close":65.93},{"date":"2017-07-26","close":65.91},{"date":"2017-07-27","close":65.46},{"date":"2017-07-28","close":65.25},{"date":"2017-07-31","close":65.6},{"date":"2017-08-01","close":64.98},{"date":"2017-08-02","close":65.61},{"date":"2017-08-03","close":65.7},{"date":"2017-08-04","close":67.22},{"date":"2017-08-07","close":66.54},{"date":"2017-08-08","close":66.75},{"date":"2017-08-09","close":66.13},{"date":"2017-08-10","close":66.11},{"date":"2017-08-11","close":65.63},{"date":"2017-08-14","close":67.14},{"date":"2017-08-15","close":68.02},{"date":"2017-08-16","close":68.01},{"date":"2017-08-17","close":66.89},{"date":"2017-08-18","close":66.78},{"date":"2017-08-21","close":66.86},{"date":"2017-08-22","close":67.1},{"date":"2017-08-23","close":67.09},{"date":"2017-08-24","close":66.87},{"date":"2017-08-25","close":69.07},{"date":"2017-08-28","close":71.05},{"date":"2017-08-29","close":71.57},{"date":"2017-08-30","close":73.06},{"date":"2017-08-31","close":70.63},{"date":"2017-09-01","close":70.17},{"date":"2017-09-05","close":71.79},{"date":"2017-09-06","close":72.77},{"date":"2017-09-07","close":73.27},{"date":"2017-09-08","close":73.74},{"date":"2017-09-11","close":72.83},{"date":"2017-09-12","close":72.79},{"date":"2017-09-13","close":72.275},{"date":"2017-09-14","close":70.77},{"date":"2017-09-15","close":71.45},{"date":"2017-09-18","close":72.25},{"date":"2017-09-19","close":72.6},{"date":"2017-09-20","close":72.79},{"date":"2017-09-21","close":73.0},{"date":"2017-09-22","close":73.13},{"date":"2017-09-25","close":73.92},{"date":"2017-09-26","close":74.89},{"date":"2017-09-27","close":75.68},{"date":"2017-09-28","close":75.48},{"date":"2017-09-29","close":76.1},{"date":"2017-10-02","close":77.3},{"date":"2017-10-03","close":76.13},{"date":"2017-10-04","close":75.02},{"date":"2017-10-05","close":76.05},{"date":"2017-10-06","close":76.52},{"date":"2017-10-09","close":75.45},{"date":"2017-10-10","close":77.09},{"date":"2017-10-11","close":76.7},{"date":"2017-10-12","close":77.18},{"date":"2017-10-13","close":77.26},{"date":"2017-10-16","close":77.33},{"date":"2017-10-17","close":76.02},{"date":"2017-10-18","close":77.34},{"date":"2017-10-19","close":77.98},{"date":"2017-10-20","close":78.3},{"date":"2017-10-23","close":78.43},{"date":"2017-10-24","close":78.83},{"date":"2017-10-25","close":78.6},{"date":"2017-10-26","close":79.59},{"date":"2017-10-27","close":79.82},{"date":"2017-10-30","close":78.35},{"date":"2017-10-31","close":78.53},{"date":"2017-11-01","close":79.33},{"date":"2017-11-02","close":79.55},{"date":"2017-11-03","close":79.44},{"date":"2017-11-06","close":79.08},{"date":"2017-11-07","close":80.5},{"date":"2017-11-08","close":80.63},{"date":"2017-11-09","close":80.68},{"date":"2017-11-10","close":80.33},{"date":"2017-11-13","close":80.36},{"date":"2017-11-14","close":80.37},{"date":"2017-11-15","close":79.95},{"date":"2017-11-16","close":80.4},{"date":"2017-11-17","close":78.44},{"date":"2017-11-20","close":78.43},{"date":"2017-11-21","close":78.79},{"date":"2017-11-22","close":79.24},{"date":"2017-11-24","close":79.67},{"date":"2017-11-27","close":79.54},{"date":"2017-11-28","close":81.53},{"date":"2017-11-29","close":84.49},{"date":"2017-11-30","close":86.65},{"date":"2017-12-01","close":86.54},{"date":"2017-12-04","close":86.76},{"date":"2017-12-05","close":85.92},{"date":"2017-12-06","close":87.15},{"date":"2017-12-07","close":87.42},{"date":"2017-12-08","close":88.38},{"date":"2017-12-11","close":87.97},{"date":"2017-12-12","close":88.0},{"date":"2017-12-13","close":87.77},{"date":"2017-12-14","close":85.79},{"date":"2017-12-15","close":86.21},{"date":"2017-12-18","close":87.16},{"date":"2017-12-19","close":86.63},{"date":"2017-12-20","close":86.75},{"date":"2017-12-21","close":87.13},{"date":"2017-12-22","close":88.7},{"date":"2017-12-26","close":88.79},{"date":"2017-12-27","close":89.5},{"date":"2017-12-28","close":89.46},{"date":"2017-12-29","close":89.09},{"date":"2018-01-02","close":73.8687},{"date":"2018-01-03","close":73.6629},{"date":"2018-01-04","close":73.8523},{"date":"2018-01-05","close":73.7288},{"date":"2018-01-08","close":74.7248},{"date":"2018-01-09","close":75.2845},{"date":"2018-01-10","close":75.2681},{"date":"2018-01-11","close":77.3094},{"date":"2018-01-12","close":77.6058},{"date":"2018-01-16","close":76.5275},{"date":"2018-01-17","close":76.5357},{"date":"2018-01-18","close":77.1119},{"date":"2018-01-19","close":78.3301},{"date":"2018-01-22","close":78.5524},{"date":"2018-01-23","close":78.1161},{"date":"2018-01-24","close":79.1697},{"date":"2018-01-25","close":79.4579},{"date":"2018-01-26","close":79.6225},{"date":"2018-01-29","close":79.2767},{"date":"2018-01-30","close":78.1408},{"date":"2018-01-31","close":75.2845},{"date":"2018-02-01","close":75.7125},{"date":"2018-02-02","close":75.5561},{"date":"2018-02-05","close":74.3543},{"date":"2018-02-06","close":74.7165},{"date":"2018-02-07","close":76.1982},{"date":"2018-02-08","close":74.4696},{"date":"2018-02-09","close":73.5477},{"date":"2018-02-12","close":75.054},{"date":"2018-02-13","close":76.3217},{"date":"2018-02-14","close":76.083},{"date":"2018-02-15","close":76.511},{"date":"2018-02-16","close":76.2393},{"date":"2018-02-20","close":74.058},{"date":"2018-02-21","close":74.2309},{"date":"2018-02-22","close":74.1568},{"date":"2018-02-23","close":76.2476},{"date":"2018-02-26","close":77.8939},{"date":"2018-02-27","close":76.939},{"date":"2018-02-28","close":76.8485},{"date":"2018-03-01","close":74.2014},{"date":"2018-03-02","close":74.0442},{"date":"2018-03-05","close":74.2675},{"date":"2018-03-06","close":74.4413},{"date":"2018-03-07","close":74.4578},{"date":"2018-03-08","close":74.1187},{"date":"2018-03-09","close":75.8889},{"date":"2018-03-12","close":75.3016},{"date":"2018-03-13","close":75.8641},{"date":"2018-03-14","close":74.2345},{"date":"2018-03-15","close":74.6812},{"date":"2018-03-16","close":76.2198},{"date":"2018-03-19","close":76.6251},{"date":"2018-03-20","close":76.9891},{"date":"2018-03-21","close":77.4441},{"date":"2018-03-22","close":76.6499},{"date":"2018-03-23","close":75.161},{"date":"2018-03-26","close":76.7327},{"date":"2018-03-27","close":75.74},{"date":"2018-03-28","close":75.8476},{"date":"2018-03-29","close":77.5185},{"date":"2018-04-02","close":76.2943},{"date":"2018-04-03","close":77.4524},{"date":"2018-04-04","close":78.0562},{"date":"2018-04-05","close":77.1711},{"date":"2018-04-06","close":74.8466},{"date":"2018-04-09","close":75.7483},{"date":"2018-04-10","close":77.8577},{"date":"2018-04-11","close":77.7171},{"date":"2018-04-12","close":78.9248},{"date":"2018-04-13","close":77.9818},{"date":"2018-04-16","close":80.7529},{"date":"2018-04-17","close":79.4377},{"date":"2018-04-18","close":78.536},{"date":"2018-04-19","close":77.9983},{"date":"2018-04-20","close":77.4937},{"date":"2018-04-23","close":77.5185},{"date":"2018-04-24","close":76.4018},{"date":"2018-04-25","close":76.592},{"date":"2018-04-26","close":75.5415},{"date":"2018-04-27","close":76.104},{"date":"2018-04-30","close":76.1288},{"date":"2018-05-01","close":74.9873},{"date":"2018-05-02","close":68.5763},{"date":"2018-05-03","close":68.3281},{"date":"2018-05-04","close":68.2785},{"date":"2018-05-07","close":68.1875},{"date":"2018-05-08","close":69.4283},{"date":"2018-05-09","close":69.0644},{"date":"2018-05-10","close":69.966},{"date":"2018-05-11","close":71.5047},{"date":"2018-05-14","close":70.876},{"date":"2018-05-15","close":70.4624},{"date":"2018-05-16","close":70.9256},{"date":"2018-05-17","close":72.4312},{"date":"2018-05-18","close":73.2087},{"date":"2018-05-21","close":74.3751},{"date":"2018-05-22","close":73.0846},{"date":"2018-05-23","close":72.3319},{"date":"2018-05-24","close":72.7951},{"date":"2018-05-25","close":72.9854},{"date":"2018-05-29","close":72.7372},{"date":"2018-05-30","close":73.978},{"date":"2018-05-31","close":72.34},{"date":"2018-06-01","close":72.7724},{"date":"2018-06-04","close":73.1382},{"date":"2018-06-05","close":73.0384},{"date":"2018-06-06","close":73.0052},{"date":"2018-06-07","close":73.1632},{"date":"2018-06-08","close":73.4376},{"date":"2018-06-11","close":73.7369},{"date":"2018-06-12","close":75.5246},{"date":"2018-06-13","close":75.4914},{"date":"2018-06-14","close":75.192},{"date":"2018-06-15","close":74.9093},{"date":"2018-06-18","close":75.3583},{"date":"2018-06-19","close":74.8178},{"date":"2018-06-20","close":75.059},{"date":"2018-06-21","close":74.6599},{"date":"2018-06-22","close":73.6787},{"date":"2018-06-25","close":71.1676},{"date":"2018-06-26","close":70.5855},{"date":"2018-06-27","close":69.6127},{"date":"2018-06-28","close":69.4547},{"date":"2018-06-29","close":69.5628},{"date":"2018-07-02","close":71.1926},{"date":"2018-07-03","close":70.6687},{"date":"2018-07-05","close":70.1781},{"date":"2018-07-06","close":70.228},{"date":"2018-07-09","close":71.3921},{"date":"2018-07-10","close":71.4087},{"date":"2018-07-11","close":71.3755},{"date":"2018-07-12","close":71.3671},{"date":"2018-07-13","close":72.1238},{"date":"2018-07-16","close":72.5894},{"date":"2018-07-17","close":72.922},{"date":"2018-07-18","close":73.8699},{"date":"2018-07-19","close":74.4936},{"date":"2018-07-20","close":75.1006},{"date":"2018-07-23","close":74.5351},{"date":"2018-07-24","close":74.8178},{"date":"2018-07-25","close":76.2896},{"date":"2018-07-26","close":76.3727},{"date":"2018-07-27","close":76.0401},{"date":"2018-07-30","close":75.2253},{"date":"2018-07-31","close":76.6887},{"date":"2018-08-01","close":79.3079},{"date":"2018-08-02","close":79.3495},{"date":"2018-08-03","close":79.6488},{"date":"2018-08-06","close":80.0064},{"date":"2018-08-07","close":80.0895},{"date":"2018-08-08","close":79.8816},{"date":"2018-08-09","close":78.7841},{"date":"2018-08-10","close":78.9088},{"date":"2018-08-13","close":78.1106},{"date":"2018-08-14","close":78.1355},{"date":"2018-08-15","close":78.6344},{"date":"2018-08-16","close":80.156},{"date":"2018-08-17","close":80.7713},{"date":"2018-08-20","close":80.9626},{"date":"2018-08-21","close":80.8295},{"date":"2018-08-22","close":80.8794},{"date":"2018-08-23","close":80.156},{"date":"2018-08-24","close":80.2392},{"date":"2018-08-27","close":80.497},{"date":"2018-08-28","close":80.0895},{"date":"2018-08-29","close":79.8816},{"date":"2018-08-30","close":79.4742},{"date":"2018-08-31","close":79.89},{"date":"2018-09-04","close":79.8983},{"date":"2018-09-05","close":80.2974},{"date":"2018-09-06","close":81.208},{"date":"2018-09-07","close":80.5731},{"date":"2018-09-10","close":83.6978},{"date":"2018-09-11","close":83.2633},{"date":"2018-09-12","close":82.8038},{"date":"2018-09-13","close":82.3192},{"date":"2018-09-14","close":83.6226},{"date":"2018-09-17","close":80.7987},{"date":"2018-09-18","close":81.1997},{"date":"2018-09-19","close":80.924},{"date":"2018-09-20","close":80.5062},{"date":"2018-09-21","close":81.5172},{"date":"2018-09-24","close":80.5062},{"date":"2018-09-25","close":80.3643},{"date":"2018-09-26","close":81.2331},{"date":"2018-09-27","close":81.3668},{"date":"2018-09-28","close":81.8096},{"date":"2018-10-01","close":81.7428},{"date":"2018-10-02","close":81.0827},{"date":"2018-10-03","close":81.8179},{"date":"2018-10-04","close":81.4921},{"date":"2018-10-05","close":81.2749},{"date":"2018-10-08","close":81.6759},{"date":"2018-10-09","close":80.4144},{"date":"2018-10-10","close":77.3231},{"date":"2018-10-11","close":76.12},{"date":"2018-10-12","close":76.5963},{"date":"2018-10-15","close":77.7074},{"date":"2018-10-16","close":78.7016},{"date":"2018-10-17","close":78.2672},{"date":"2018-10-18","close":77.9831},{"date":"2018-10-19","close":75.9112},{"date":"2018-10-22","close":76.5628},{"date":"2018-10-23","close":73.8559},{"date":"2018-10-24","close":72.093},{"date":"2018-10-25","close":73.0288},{"date":"2018-10-26","close":72.0095},{"date":"2018-10-29","close":72.7363},{"date":"2018-10-30","close":73.764},{"date":"2018-10-31","close":74.3822},{"date":"2018-11-01","close":75.9446},{"date":"2018-11-02","close":74.1065},{"date":"2018-11-05","close":73.6303},{"date":"2018-11-06","close":74.2151},{"date":"2018-11-07","close":75.9195},{"date":"2018-11-08","close":76.3372},{"date":"2018-11-09","close":74.8668},{"date":"2018-11-12","close":73.647},{"date":"2018-11-13","close":73.6804},{"date":"2018-11-14","close":75.1926},{"date":"2018-11-15","close":76.2453},{"date":"2018-11-16","close":75.861},{"date":"2018-11-19","close":75.6689},{"date":"2018-11-20","close":73.5551},{"date":"2018-11-21","close":74.5577},{"date":"2018-11-23","close":74.5493},{"date":"2018-11-26","close":75.7775},{"date":"2018-11-27","close":76.0532},{"date":"2018-11-28","close":76.7717},{"date":"2018-11-29","close":76.6547},{"date":"2018-11-30","close":77.1393},{"date":"2018-12-03","close":76.4208},{"date":"2018-12-04","close":74.2486},{"date":"2018-12-06","close":75.2344},{"date":"2018-12-07","close":73.2627},{"date":"2018-12-10","close":73.3713},{"date":"2018-12-11","close":73.5802},{"date":"2018-12-12","close":73.622},{"date":"2018-12-13","close":70.8733},{"date":"2018-12-14","close":71.1422},{"date":"2018-12-17","close":71.3019},{"date":"2018-12-18","close":71.4195},{"date":"2018-12-19","close":70.4951},{"date":"2018-12-20","close":69.4109},{"date":"2018-12-21","close":67.9654},{"date":"2018-12-24","close":66.4442},{"date":"2018-12-26","close":69.0999},{"date":"2018-12-27","close":70.0328},{"date":"2018-12-28","close":69.932},{"date":"2018-12-31","close":70.6715},{"date":"2019-01-02","close":69.7387},{"date":"2019-01-03","close":67.167},{"date":"2019-01-04","close":69.495},{"date":"2019-01-07","close":69.8311},{"date":"2019-01-08","close":70.3942},{"date":"2019-01-09","close":71.201},{"date":"2019-01-10","close":71.8061},{"date":"2019-01-11","close":71.9658},{"date":"2019-01-14","close":72.1507},{"date":"2019-01-15","close":71.6296},{"date":"2019-01-16","close":71.4531},{"date":"2019-01-17","close":72.3104},{"date":"2019-01-18","close":74.5207},{"date":"2019-01-22","close":73.0752},{"date":"2019-01-23","close":73.1004},{"date":"2019-01-24","close":72.7306},{"date":"2019-01-25","close":73.1592},{"date":"2019-01-28","close":72.9239},{"date":"2019-01-29","close":72.7894},{"date":"2019-01-30","close":72.8903},{"date":"2019-01-31","close":72.9239},{"date":"2019-02-01","close":73.7223},{"date":"2019-02-04","close":74.4786},{"date":"2019-02-05","close":75.4032},{"date":"2019-02-06","close":76.3024},{"date":"2019-02-07","close":75.941},{"date":"2019-02-08","close":75.941},{"date":"2019-02-11","close":75.7141},{"date":"2019-02-12","close":76.4873},{"date":"2019-02-13","close":76.3949},{"date":"2019-02-14","close":76.2268},{"date":"2019-02-15","close":76.8571},{"date":"2019-02-19","close":77.2773},{"date":"2019-02-20","close":77.3361},{"date":"2019-02-21","close":77.4706},{"date":"2019-02-22","close":77.2689},{"date":"2019-02-25","close":76.5041},{"date":"2019-02-26","close":76.5713},{"date":"2019-02-27","close":75.6973},{"date":"2019-02-28","close":76.3818},{"date":"2019-03-01","close":76.2297},{"date":"2019-03-04","close":74.9958},{"date":"2019-03-05","close":75.0719},{"date":"2019-03-06","close":74.362},{"date":"2019-03-07","close":73.9226},{"date":"2019-03-08","close":73.8972},{"date":"2019-03-11","close":75.1057},{"date":"2019-03-12","close":75.0043},{"date":"2019-03-13","close":75.2832},{"date":"2019-03-14","close":75.5029},{"date":"2019-03-15","close":75.2156},{"date":"2019-03-18","close":76.1367},{"date":"2019-03-19","close":74.6324},{"date":"2019-03-20","close":73.2211},{"date":"2019-03-21","close":73.762},{"date":"2019-03-22","close":71.5647},{"date":"2019-03-25","close":70.5083},{"date":"2019-03-26","close":72.2915},{"date":"2019-03-27","close":72.5281},{"date":"2019-03-28","close":72.9169},{"date":"2019-03-29","close":73.5169},{"date":"2019-04-01","close":74.624},{"date":"2019-04-02","close":74.7846},{"date":"2019-04-03","close":74.9621},{"date":"2019-04-04","close":75.41},{"date":"2019-04-05","close":75.6043},{"date":"2019-04-08","close":75.7395},{"date":"2019-04-09","close":75.41},{"date":"2019-04-10","close":74.6494},{"date":"2019-04-11","close":75.7818},{"date":"2019-04-12","close":76.7283},{"date":"2019-04-15","close":76.8044},{"date":"2019-04-16","close":75.655},{"date":"2019-04-17","close":75.6128},{"date":"2019-04-18","close":76.0523},{"date":"2019-04-22","close":76.1959},{"date":"2019-04-23","close":76.6777},{"date":"2019-04-24","close":77.2607},{"date":"2019-04-25","close":74.8606},{"date":"2019-04-26","close":74.1676},{"date":"2019-04-29","close":68.5476},{"date":"2019-04-30","close":68.4546},{"date":"2019-05-01","close":68.2264},{"date":"2019-05-02","close":70.4998},{"date":"2019-05-03","close":70.9055},{"date":"2019-05-06","close":70.3223},{"date":"2019-05-07","close":69.7646},{"date":"2019-05-08","close":70.3646},{"date":"2019-05-09","close":69.8744},{"date":"2019-05-10","close":69.0716},{"date":"2019-05-13","close":67.6518},{"date":"2019-05-14","close":68.7842},{"date":"2019-05-15","close":69.1814},{"date":"2019-05-16","close":70.0688},{"date":"2019-05-17","close":69.4857},{"date":"2019-05-20","close":69.1223},{"date":"2019-05-21","close":69.2068},{"date":"2019-05-22","close":68.6068},{"date":"2019-05-23","close":68.2349},{"date":"2019-05-24","close":67.3729},{"date":"2019-05-28","close":66.7728},{"date":"2019-05-29","close":67.3475},{"date":"2019-05-30","close":66.5869},{"date":"2019-05-31","close":67.2968},{"date":"2019-06-03","close":67.4405},{"date":"2019-06-04","close":67.8123},{"date":"2019-06-05","close":68.4546},{"date":"2019-06-06","close":67.6553},{"date":"2019-06-07","close":67.7658},{"date":"2019-06-10","close":68.1995},{"date":"2019-06-11","close":68.3781},{"date":"2019-06-12","close":69.9173},{"date":"2019-06-13","close":71.0653},{"date":"2019-06-14","close":71.1758},{"date":"2019-06-17","close":69.9768},{"date":"2019-06-18","close":71.0057},{"date":"2019-06-19","close":70.8952},{"date":"2019-06-20","close":71.4309},{"date":"2019-06-21","close":70.6061},{"date":"2019-06-24","close":70.47},{"date":"2019-06-25","close":70.3594},{"date":"2019-06-26","close":70.8527},{"date":"2019-06-27","close":71.5755},{"date":"2019-06-28","close":71.7286},{"date":"2019-07-01","close":71.6945},{"date":"2019-07-02","close":71.1163},{"date":"2019-07-03","close":72.3153},{"date":"2019-07-05","close":72.1963},{"date":"2019-07-08","close":71.3629},{"date":"2019-07-09","close":70.7421},{"date":"2019-07-10","close":69.8917},{"date":"2019-07-11","close":70.4445},{"date":"2019-07-12","close":72.3323},{"date":"2019-07-15","close":71.8646},{"date":"2019-07-16","close":72.2388},{"date":"2019-07-17","close":69.9428},{"date":"2019-07-18","close":70.1213},{"date":"2019-07-19","close":71.1333},{"date":"2019-07-22","close":70.7676},{"date":"2019-07-23","close":70.9292},{"date":"2019-07-24","close":73.0381},{"date":"2019-07-25","close":71.4904},{"date":"2019-07-26","close":72.3833},{"date":"2019-07-29","close":72.3323},{"date":"2019-07-30","close":72.0857},{"date":"2019-07-31","close":71.2013},{"date":"2019-08-01","close":68.8798},{"date":"2019-08-02","close":69.4411},{"date":"2019-08-05","close":69.0159},{"date":"2019-08-06","close":69.1605},{"date":"2019-08-07","close":71.0057},{"date":"2019-08-08","close":73.1827},{"date":"2019-08-09","close":71.8391},{"date":"2019-08-12","close":71.7966},{"date":"2019-08-13","close":71.9666},{"date":"2019-08-14","close":70.0618},{"date":"2019-08-15","close":70.4955},{"date":"2019-08-16","close":71.2779},{"date":"2019-08-19","close":71.6945},{"date":"2019-08-20","close":71.5755},{"date":"2019-08-21","close":71.652},{"date":"2019-08-22","close":71.1928},{"date":"2019-08-23","close":69.9258},{"date":"2019-08-26","close":70.6571},{"date":"2019-08-27","close":70.0108},{"date":"2019-08-28","close":70.7251},{"date":"2019-08-29","close":71.533},{"date":"2019-08-30","close":71.8476},{"date":"2019-09-03","close":69.7727},{"date":"2019-09-04","close":70.3764},{"date":"2019-09-05","close":71.8138},{"date":"2019-09-06","close":71.2491},{"date":"2019-09-09","close":71.2577},{"date":"2019-09-10","close":74.175},{"date":"2019-09-11","close":76.2027},{"date":"2019-09-12","close":73.9612},{"date":"2019-09-13","close":74.5173},{"date":"2019-09-16","close":72.9688},{"date":"2019-09-17","close":73.79},{"date":"2019-09-18","close":74.252},{"date":"2019-09-19","close":73.234},{"date":"2019-09-20","close":72.2929},{"date":"2019-09-23","close":71.771},{"date":"2019-09-24","close":71.1636},{"date":"2019-09-25","close":72.6009},{"date":"2019-09-26","close":71.9421},{"date":"2019-09-27","close":71.6854},{"date":"2019-09-30","close":72.5324},{"date":"2019-10-01","close":71.4972},{"date":"2019-10-02","close":70.3251},{"date":"2019-10-03","close":70.2396},{"date":"2019-10-04","close":71.2577},{"date":"2019-10-07","close":71.3775},{"date":"2019-10-08","close":70.2823},{"date":"2019-10-09","close":71.0267},{"date":"2019-10-10","close":72.1474},{"date":"2019-10-11","close":72.9345},{"date":"2019-10-14","close":72.9944},{"date":"2019-10-15","close":72.9688},{"date":"2019-10-16","close":73.5762},{"date":"2019-10-17","close":74.1408},{"date":"2019-10-18","close":74.0553},{"date":"2019-10-21","close":74.2691},{"date":"2019-10-22","close":76.0145},{"date":"2019-10-23","close":76.177},{"date":"2019-10-24","close":75.0135},{"date":"2019-10-25","close":77.0924},{"date":"2019-10-28","close":77.2807},{"date":"2019-10-29","close":77.4432},{"date":"2019-10-30","close":65.9448},{"date":"2019-10-31","close":64.7128},{"date":"2019-11-01","close":63.9086},{"date":"2019-11-04","close":64.6187},{"date":"2019-11-05","close":65.3117},{"date":"2019-11-06","close":67.2538},{"date":"2019-11-07","close":67.7072},{"date":"2019-11-08","close":66.7832},{"date":"2019-11-11","close":65.7566},{"date":"2019-11-12","close":64.593},{"date":"2019-11-13","close":63.8487},{"date":"2019-11-14","close":63.8829},{"date":"2019-11-15","close":63.9257},{"date":"2019-11-18","close":64.3363},{"date":"2019-11-19","close":64.9352},{"date":"2019-11-20","close":64.6444},{"date":"2019-11-21","close":63.8231},{"date":"2019-11-22","close":64.67},{"date":"2019-11-25","close":65.2005},{"date":"2019-11-26","close":65.9191},{"date":"2019-11-27","close":66.518},{"date":"2019-11-29","close":65.748},{"date":"2019-12-02","close":66.518},{"date":"2019-12-03","close":65.0379},{"date":"2019-12-04","close":65.3545},{"date":"2019-12-05","close":65.286},{"date":"2019-12-06","close":65.0379},{"date":"2019-12-09","close":65.2518},{"date":"2019-12-10","close":64.8497},{"date":"2019-12-11","close":64.9267},{"date":"2019-12-12","close":66.7148},{"date":"2019-12-13","close":65.9225},{"date":"2019-12-16","close":66.3531},{"date":"2019-12-17","close":66.9731},{"date":"2019-12-18","close":66.9559},{"date":"2019-12-19","close":66.0775},{"date":"2019-12-20","close":66.1378},{"date":"2019-12-23","close":66.1464},{"date":"2019-12-24","close":66.7751},{"date":"2019-12-26","close":67.0937},{"date":"2019-12-27","close":67.1109},{"date":"2019-12-30","close":66.7751},{"date":"2019-12-31","close":67.3434},{"date":"2020-01-02","close":67.0248},{"date":"2020-01-03","close":66.9473},{"date":"2020-01-06","close":65.8881},{"date":"2020-01-07","close":67.4468},{"date":"2020-01-08","close":67.8601},{"date":"2020-01-09","close":68.4026},{"date":"2020-01-10","close":68.9969},{"date":"2020-01-13","close":69.2897},{"date":"2020-01-14","close":70.4005},{"date":"2020-01-15","close":71.9076},{"date":"2020-01-16","close":72.4243},{"date":"2020-01-17","close":69.5308},{"date":"2020-01-21","close":69.0658},{"date":"2020-01-22","close":69.1605},{"date":"2020-01-23","close":68.7213},{"date":"2020-01-24","close":68.5663},{"date":"2020-01-27","close":67.5759},{"date":"2020-01-28","close":67.0678},{"date":"2020-01-29","close":63.2184},{"date":"2020-01-30","close":62.5553},{"date":"2020-01-31","close":62.1936},{"date":"2020-02-03","close":62.0128},{"date":"2020-02-04","close":62.2023},{"date":"2020-02-05","close":62.6414},{"date":"2020-02-06","close":63.3648},{"date":"2020-02-07","close":64.0537},{"date":"2020-02-10","close":62.7964},{"date":"2020-02-11","close":62.6242},{"date":"2020-02-12","close":63.1409},{"date":"2020-02-13","close":62.1161},{"date":"2020-02-14","close":62.0128},{"date":"2020-02-18","close":62.3917},{"date":"2020-02-19","close":63.2787},{"date":"2020-02-20","close":64.4327},{"date":"2020-02-21","close":64.2001},{"date":"2020-02-24","close":62.1247},{"date":"2020-02-25","close":61.875},{"date":"2020-02-26","close":61.7114},{"date":"2020-02-27","close":60.1699},{"date":"2020-02-28","close":59.3346},{"date":"2020-03-02","close":60.3593},{"date":"2020-03-03","close":58.792},{"date":"2020-03-04","close":60.9622},{"date":"2020-03-05","close":57.5792},{"date":"2020-03-06","close":57.319},{"date":"2020-03-09","close":54.3611},{"date":"2020-03-10","close":56.1914},{"date":"2020-03-11","close":55.6102},{"date":"2020-03-12","close":52.1405},{"date":"2020-03-13","close":54.1009},{"date":"2020-03-16","close":52.9646},{"date":"2020-03-17","close":56.0352},{"date":"2020-03-18","close":56.2521},{"date":"2020-03-19","close":55.5668},{"date":"2020-03-20","close":55.4367},{"date":"2020-03-23","close":54.8555},{"date":"2020-03-24","close":55.1244},{"date":"2020-03-25","close":54.0315},{"date":"2020-03-26","close":57.1542},{"date":"2020-03-27","close":54.2223},{"date":"2020-03-30","close":56.547},{"date":"2020-03-31","close":57.4231},{"date":"2020-04-01","close":57.744},{"date":"2020-04-02","close":59.7825},{"date":"2020-04-03","close":59.1146},{"date":"2020-04-06","close":62.7924},{"date":"2020-04-07","close":62.3153},{"date":"2020-04-08","close":63.1654},{"date":"2020-04-09","close":63.5124},{"date":"2020-04-13","close":61.8209},{"date":"2020-04-14","close":61.578},{"date":"2020-04-15","close":61.5173},{"date":"2020-04-16","close":64.3798},{"date":"2020-04-17","close":64.3885},{"date":"2020-04-20","close":62.7317},{"date":"2020-04-21","close":61.552},{"date":"2020-04-22","close":62.0898},{"date":"2020-04-23","close":61.1356},{"date":"2020-04-24","close":62.697},{"date":"2020-04-27","close":64.2236},{"date":"2020-04-28","close":64.1976},{"date":"2020-04-29","close":61.8122},{"date":"2020-04-30","close":61.4999},{"date":"2020-05-01","close":61.4392},{"date":"2020-05-04","close":60.6672},{"date":"2020-05-05","close":61.6995},{"date":"2020-05-06","close":61.0923},{"date":"2020-05-07","close":62.4107},{"date":"2020-05-08","close":64.0155},{"date":"2020-05-11","close":64.5359},{"date":"2020-05-12","close":63.0787},{"date":"2020-05-13","close":62.272},{"date":"2020-05-14","close":62.6102},{"date":"2020-05-15","close":62.8878},{"date":"2020-05-18","close":67.5198},{"date":"2020-05-19","close":65.8891},{"date":"2020-05-20","close":67.329},{"date":"2020-05-21","close":67.5719},{"date":"2020-05-22","close":67.5372},{"date":"2020-05-26","close":67.8755},{"date":"2020-05-27","close":69.5322},{"date":"2020-05-28","close":70.1394},{"date":"2020-05-29","close":70.3736},{"date":"2020-06-01","close":69.966},{"date":"2020-06-02","close":71.2844},{"date":"2020-06-03","close":72.6983},{"date":"2020-06-04","close":71.8256},{"date":"2020-06-05","close":72.4889},{"date":"2020-06-08","close":74.2692},{"date":"2020-06-09","close":72.515},{"date":"2020-06-10","close":71.7383},{"date":"2020-06-11","close":68.7449},{"date":"2020-06-12","close":67.8372},{"date":"2020-06-15","close":68.1863},{"date":"2020-06-16","close":68.1514},{"date":"2020-06-17","close":68.6314},{"date":"2020-06-18","close":67.9507},{"date":"2020-06-19","close":67.8547},{"date":"2020-06-22","close":67.235},{"date":"2020-06-23","close":67.4707},{"date":"2020-06-24","close":68.5441},{"date":"2020-06-25","close":67.4794},{"date":"2020-06-26","close":66.9034},{"date":"2020-06-29","close":67.8634},{"date":"2020-06-30","close":68.9979},{"date":"2020-07-01","close":69.0241},{"date":"2020-07-02","close":69.1027},{"date":"2020-07-06","close":70.0016},{"date":"2020-07-07","close":69.9929},{"date":"2020-07-08","close":70.2547},{"date":"2020-07-09","close":70.5776},{"date":"2020-07-10","close":71.7471},{"date":"2020-07-13","close":71.6161},{"date":"2020-07-14","close":73.126},{"date":"2020-07-15","close":74.1034},{"date":"2020-07-16","close":74.9762},{"date":"2020-07-17","close":75.299},{"date":"2020-07-20","close":74.4438},{"date":"2020-07-21","close":74.6881},{"date":"2020-07-22","close":74.3565},{"date":"2020-07-23","close":74.3827},{"date":"2020-07-24","close":75.1158},{"date":"2020-07-27","close":76.5383},{"date":"2020-07-28","close":76.0583},{"date":"2020-07-29","close":83.1536},{"date":"2020-07-30","close":81.6525},{"date":"2020-07-31","close":81.7922},{"date":"2020-08-03","close":81.6351},{"date":"2020-08-04","close":83.3107},{"date":"2020-08-05","close":83.3544},{"date":"2020-08-06","close":83.0489},{"date":"2020-08-07","close":83.5987},{"date":"2020-08-10","close":84.3405},{"date":"2020-08-11","close":83.1711},{"date":"2020-08-12","close":83.5027},{"date":"2020-08-13","close":83.014},{"date":"2020-08-14","close":82.9791},{"date":"2020-08-17","close":83.1536},{"date":"2020-08-18","close":82.8743},{"date":"2020-08-19","close":83.2845},{"date":"2020-08-20","close":84.2445},{"date":"2020-08-21","close":84.2096},{"date":"2020-08-24","close":84.6373},{"date":"2020-08-25","close":84.262},{"date":"2020-08-26","close":84.8991},{"date":"2020-08-27","close":85.7543},{"date":"2020-08-28","close":86.1645},{"date":"2020-08-31","close":85.7893},{"date":"2020-09-01","close":86.5922},{"date":"2020-09-02","close":86.9849},{"date":"2020-09-03","close":85.6252},{"date":"2020-09-04","close":85.8796},{"date":"2020-09-08","close":83.9673},{"date":"2020-09-09","close":86.8533},{"date":"2020-09-10","close":86.4498},{"date":"2020-09-11","close":86.5463},{"date":"2020-09-14","close":88.3446},{"date":"2020-09-15","close":91.2833},{"date":"2020-09-16","close":90.7832},{"date":"2020-09-17","close":90.8534},{"date":"2020-09-18","close":90.4674},{"date":"2020-09-21","close":89.4323},{"date":"2020-09-22","close":89.9674},{"date":"2020-09-23","close":88.7481},{"date":"2020-09-24","close":89.3008},{"date":"2020-09-25","close":89.792},{"date":"2020-09-28","close":90.5727},{"date":"2020-09-29","close":90.9674},{"date":"2020-09-30","close":89.6429},{"date":"2020-10-01","close":88.792},{"date":"2020-10-02","close":88.485},{"date":"2020-10-05","close":91.2306},{"date":"2020-10-06","close":90.8709},{"date":"2020-10-07","close":93.1254},{"date":"2020-10-08","close":93.1079},{"date":"2020-10-09","close":92.5026},{"date":"2020-10-12","close":92.1254},{"date":"2020-10-13","close":91.7657},{"date":"2020-10-14","close":91.95},{"date":"2020-10-15","close":92.2131},{"date":"2020-10-16","close":87.9235},{"date":"2020-10-19","close":87.7217},{"date":"2020-10-20","close":88.1692},{"date":"2020-10-21","close":88.3972},{"date":"2020-10-22","close":87.3533},{"date":"2020-10-23","close":88.1955},{"date":"2020-10-26","close":87.3621},{"date":"2020-10-27","close":87.7481},{"date":"2020-10-28","close":77.7039},{"date":"2020-10-29","close":79.0198},{"date":"2020-10-30","close":77.5724},{"date":"2020-11-02","close":76.6162},{"date":"2020-11-03","close":78.2653},{"date":"2020-11-04","close":77.2916},{"date":"2020-11-05","close":77.8969},{"date":"2020-11-06","close":79.4935},{"date":"2020-11-09","close":82.3883},{"date":"2020-11-10","close":82.362},{"date":"2020-11-11","close":81.8707},{"date":"2020-11-12","close":79.4233},{"date":"2020-11-13","close":80.6777},{"date":"2020-11-16","close":81.511},{"date":"2020-11-17","close":82.0637},{"date":"2020-11-18","close":81.476},{"date":"2020-11-19","close":82.2567},{"date":"2020-11-20","close":81.2216},{"date":"2020-11-23","close":80.8532},{"date":"2020-11-24","close":82.8269},{"date":"2020-11-25","close":81.6076},{"date":"2020-11-27","close":81.3356},{"date":"2020-11-30","close":82.4321},{"date":"2020-12-01","close":82.3093},{"date":"2020-12-02","close":80.9672},{"date":"2020-12-03","close":81.1689},{"date":"2020-12-04","close":81.5198},{"date":"2020-12-07","close":81.7742},{"date":"2020-12-08","close":82.7041},{"date":"2020-12-09","close":83.4059},{"date":"2020-12-10","close":81.3356},{"date":"2020-12-11","close":82.1824},{"date":"2020-12-14","close":80.9563},{"date":"2020-12-15","close":79.6068},{"date":"2020-12-16","close":80.6564},{"date":"2020-12-17","close":81.4062},{"date":"2020-12-18","close":81.6796},{"date":"2020-12-21","close":82.4558},{"date":"2020-12-22","close":83.2585},{"date":"2020-12-23","close":82.7293},{"date":"2020-12-24","close":83.4967},{"date":"2020-12-28","close":83.5055},{"date":"2020-12-29","close":82.6675},{"date":"2020-12-30","close":82.0677},{"date":"2020-12-31","close":82.7999},{"date":"2021-01-04","close":81.4768},{"date":"2021-01-05","close":80.7093},{"date":"2021-01-06","close":84.0083},{"date":"2021-01-07","close":84.8198},{"date":"2021-01-08","close":85.8783},{"date":"2021-01-11","close":85.1462},{"date":"2021-01-12","close":86.3546},{"date":"2021-01-13","close":84.4229},{"date":"2021-01-14","close":85.8871},{"date":"2021-01-15","close":83.9818},{"date":"2021-01-19","close":85.0668},{"date":"2021-01-20","close":87.1485},{"date":"2021-01-21","close":86.3987},{"date":"2021-01-22","close":86.2664},{"date":"2021-01-25","close":87.6071},{"date":"2021-01-26","close":86.0018},{"date":"2021-01-27","close":80.727},{"date":"2021-01-28","close":78.4953},{"date":"2021-01-29","close":75.4699},{"date":"2021-02-01","close":76.2372},{"date":"2021-02-02","close":76.4049},{"date":"2021-02-03","close":76.6783},{"date":"2021-02-04","close":77.0135},{"date":"2021-02-05","close":78.363},{"date":"2021-02-08","close":79.3598},{"date":"2021-02-09","close":81.0357},{"date":"2021-02-10","close":80.233},{"date":"2021-02-11","close":79.6332},{"date":"2021-02-12","close":80.5329},{"date":"2021-02-16","close":78.0631},{"date":"2021-02-17","close":79.3421},{"date":"2021-02-18","close":80.48},{"date":"2021-02-19","close":80.0743},{"date":"2021-02-22","close":79.2275},{"date":"2021-02-23","close":79.1922},{"date":"2021-02-24","close":79.4127},{"date":"2021-02-25","close":79.3862},{"date":"2021-02-26","close":80.136},{"date":"2021-03-01","close":81.3445},{"date":"2021-03-02","close":82.1383},{"date":"2021-03-03","close":82.006},{"date":"2021-03-04","close":81.5891},{"date":"2021-03-05","close":83.3985},{"date":"2021-03-08","close":81.4295},{"date":"2021-03-09","close":83.026},{"date":"2021-03-10","close":83.8331},{"date":"2021-03-11","close":83.8419},{"date":"2021-03-12","close":85.0748},{"date":"2021-03-15","close":86.2278},{"date":"2021-03-16","close":85.3054},{"date":"2021-03-17","close":84.4185},{"date":"2021-03-18","close":84.7998},{"date":"2021-03-19","close":85.7666},{"date":"2021-03-22","close":84.7821},{"date":"2021-03-23","close":84.3564},{"date":"2021-03-24","close":84.3209},{"date":"2021-03-25","close":85.3941},{"date":"2021-03-26","close":86.6535},{"date":"2021-03-29","close":86.3963},{"date":"2021-03-30","close":86.7511},{"date":"2021-03-31","close":84.6402},{"date":"2021-04-01","close":86.1657},{"date":"2021-04-05","close":86.6358},{"date":"2021-04-06","close":86.5294},{"date":"2021-04-07","close":85.3852},{"date":"2021-04-08","close":85.5981},{"date":"2021-04-09","close":86.4318},{"date":"2021-04-12","close":87.842},{"date":"2021-04-13","close":87.1059},{"date":"2021-04-14","close":87.3808},{"date":"2021-04-15","close":89.3676},{"date":"2021-04-16","close":89.3676},{"date":"2021-04-19","close":87.4872},{"date":"2021-04-20","close":88.2323},{"date":"2021-04-21","close":87.7622},{"date":"2021-04-22","close":87.9574},{"date":"2021-04-23","close":88.4984},{"date":"2021-04-26","close":87.0438},{"date":"2021-04-27","close":85.669},{"date":"2021-04-28","close":83.0437},{"date":"2021-04-29","close":86.414},{"date":"2021-04-30","close":86.1036},{"date":"2021-05-03","close":87.8686},{"date":"2021-05-04","close":88.0726},{"date":"2021-05-05","close":87.6912},{"date":"2021-05-06","close":86.9373},{"date":"2021-05-07","close":88.2589},{"date":"2021-05-10","close":90.2279},{"date":"2021-05-11","close":87.8864},{"date":"2021-05-12","close":86.1657},{"date":"2021-05-13","close":87.9928},{"date":"2021-05-14","close":88.4984},{"date":"2021-05-17","close":87.8331},{"date":"2021-05-18","close":86.4673},{"date":"2021-05-19","close":86.3697},{"date":"2021-05-20","close":85.5981},{"date":"2021-05-21","close":85.6602},{"date":"2021-05-24","close":86.6713},{"date":"2021-05-25","close":85.2699},{"date":"2021-05-26","close":86.3342},{"date":"2021-05-27","close":86.148},{"date":"2021-05-28","close":86.0504},{"date":"2021-06-01","close":85.5182},{"date":"2021-06-02","close":84.7644},{"date":"2021-06-03","close":85.7452},{"date":"2021-06-04","close":85.9057},{"date":"2021-06-07","close":87.8764},{"date":"2021-06-08","close":87.9834},{"date":"2021-06-09","close":88.2776},{"date":"2021-06-10","close":88.4292},{"date":"2021-06-11","close":89.1693},{"date":"2021-06-14","close":88.019},{"date":"2021-06-15","close":88.4381},{"date":"2021-06-16","close":86.0216},{"date":"2021-06-17","close":84.7287},{"date":"2021-06-18","close":82.8294},{"date":"2021-06-21","close":84.1312},{"date":"2021-06-22","close":85.0319},{"date":"2021-06-23","close":84.1312},{"date":"2021-06-24","close":84.1312},{"date":"2021-06-25","close":85.4153},{"date":"2021-06-28","close":84.0599},{"date":"2021-06-29","close":84.3007},{"date":"2021-06-30","close":83.5249},{"date":"2021-07-01","close":84.0064},{"date":"2021-07-02","close":83.623},{"date":"2021-07-06","close":82.767},{"date":"2021-07-07","close":83.2307},{"date":"2021-07-08","close":81.8218},{"date":"2021-07-09","close":83.0791},{"date":"2021-07-12","close":82.6956},{"date":"2021-07-13","close":82.5886},{"date":"2021-07-14","close":84.3988},{"date":"2021-07-15","close":83.7657},{"date":"2021-07-16","close":83.195},{"date":"2021-07-19","close":83.0434},{"date":"2021-07-20","close":83.0256},{"date":"2021-07-21","close":83.0523},{"date":"2021-07-22","close":81.8307},{"date":"2021-07-23","close":82.8205},{"date":"2021-07-26","close":82.4816},{"date":"2021-07-27","close":81.4294},{"date":"2021-07-28","close":78.9238},{"date":"2021-07-29","close":79.5658},{"date":"2021-07-30","close":79.5123},{"date":"2021-08-02","close":79.9403},{"date":"2021-08-03","close":81.5097},{"date":"2021-08-04","close":80.5734},{"date":"2021-08-05","close":80.0206},{"date":"2021-08-06","close":81.1441},{"date":"2021-08-09","close":79.9046},{"date":"2021-08-10","close":79.7174},{"date":"2021-08-11","close":80.9836},{"date":"2021-08-12","close":81.3492},{"date":"2021-08-13","close":81.9466},{"date":"2021-08-16","close":82.3211},{"date":"2021-08-17","close":81.5542},{"date":"2021-08-18","close":79.1556},{"date":"2021-08-19","close":78.2639},{"date":"2021-08-20","close":79.0843},{"date":"2021-08-23","close":79.8333},{"date":"2021-08-24","close":79.8601},{"date":"2021-08-25","close":80.5288},{"date":"2021-08-26","close":80.2435},{"date":"2021-08-27","close":80.9122},{"date":"2021-08-30","close":80.9301},{"date":"2021-08-31","close":80.3059},{"date":"2021-09-01","close":79.5034},{"date":"2021-09-02","close":81.3957},{"date":"2021-09-03","close":80.7948},{"date":"2021-09-07","close":79.3599},{"date":"2021-09-08","close":79.9159},{"date":"2021-09-09","close":78.2747},{"date":"2021-09-10","close":79.2792},{"date":"2021-09-13","close":79.9339},{"date":"2021-09-14","close":80.7858},{"date":"2021-09-15","close":81.315},{"date":"2021-09-16","close":80.9562},{"date":"2021-09-17","close":78.4182},{"date":"2021-09-20","close":77.8622},{"date":"2021-09-21","close":78.4272},{"date":"2021-09-22","close":78.481},{"date":"2021-09-23","close":79.333},{"date":"2021-09-24","close":79.3778},{"date":"2021-09-27","close":80.454},{"date":"2021-09-28","close":79.5482},{"date":"2021-09-29","close":79.315},{"date":"2021-09-30","close":78.0236},{"date":"2021-10-01","close":77.4407},{"date":"2021-10-04","close":77.5393},{"date":"2021-10-05","close":78.3465},{"date":"2021-10-06","close":79.5661},{"date":"2021-10-07","close":80.3912},{"date":"2021-10-08","close":81.306},{"date":"2021-10-11","close":81.8441},{"date":"2021-10-12","close":81.4764},{"date":"2021-10-13","close":82.0504},{"date":"2021-10-14","close":84.2476},{"date":"2021-10-15","close":84.8664},{"date":"2021-10-18","close":87.0187},{"date":"2021-10-19","close":87.494},{"date":"2021-10-20","close":88.2025},{"date":"2021-10-21","close":88.6061},{"date":"2021-10-22","close":89.4133},{"date":"2021-10-25","close":88.0591},{"date":"2021-10-26","close":88.346},{"date":"2021-10-27","close":87.5658},{"date":"2021-10-28","close":88.0142},{"date":"2021-10-29","close":86.9829},{"date":"2021-11-01","close":86.095},{"date":"2021-11-02","close":84.8126},{"date":"2021-11-03","close":84.7318},{"date":"2021-11-04","close":86.1398},{"date":"2021-11-05","close":84.1399},{"date":"2021-11-08","close":84.7139},{"date":"2021-11-09","close":84.4628},{"date":"2021-11-10","close":83.279},{"date":"2021-11-11","close":83.27},{"date":"2021-11-12","close":84.7408},{"date":"2021-11-15","close":85.7542},{"date":"2021-11-16","close":86.5345},{"date":"2021-11-17","close":84.7049},{"date":"2021-11-18","close":84.2207},{"date":"2021-11-19","close":86.3372},{"date":"2021-11-22","close":86.7945},{"date":"2021-11-23","close":87.6824},{"date":"2021-11-24","close":88.1218},{"date":"2021-11-26","close":86.3461},{"date":"2021-11-29","close":85.7542},{"date":"2021-11-30","close":85.2789},{"date":"2021-12-01","close":84.1848},{"date":"2021-12-02","close":84.4986},{"date":"2021-12-03","close":86.9918},{"date":"2021-12-06","close":87.799},{"date":"2021-12-07","close":88.1488},{"date":"2021-12-08","close":89.3056},{"date":"2021-12-09","close":90.2473},{"date":"2021-12-10","close":93.8974},{"date":"2021-12-13","close":94.1575},{"date":"2021-12-14","close":93.4272},{"date":"2021-12-15","close":93.7247},{"date":"2021-12-16","close":94.1124},{"date":"2021-12-17","close":91.3897},{"date":"2021-12-20","close":90.8307},{"date":"2021-12-21","close":91.7053},{"date":"2021-12-22","close":91.3176},{"date":"2021-12-23","close":92.3634},{"date":"2021-12-27","close":94.1935},{"date":"2021-12-28","close":95.6811},{"date":"2021-12-29","close":96.8441},{"date":"2021-12-30","close":96.5465},{"date":"2021-12-31","close":97.0334},{"date":"2022-01-03","close":97.2768},{"date":"2022-01-04","close":99.5126},{"date":"2022-01-05","close":98.8635},{"date":"2022-01-06","close":100.0265},{"date":"2022-01-07","close":97.7546},{"date":"2022-01-10","close":97.2227},{"date":"2022-01-11","close":97.3489},{"date":"2022-01-12","close":96.7809},{"date":"2022-01-13","close":97.7727},{"date":"2022-01-14","close":97.6284},{"date":"2022-01-18","close":98.3587},{"date":"2022-01-19","close":96.9252},{"date":"2022-01-20","close":94.6984},{"date":"2022-01-21","close":94.6443},{"date":"2022-01-24","close":96.9883},{"date":"2022-01-25","close":94.7885},{"date":"2022-01-26","close":92.5437},{"date":"2022-01-27","close":92.6969},{"date":"2022-01-28","close":93.8509},{"date":"2022-01-31","close":94.3468},{"date":"2022-02-01","close":94.2747},{"date":"2022-02-02","close":83.4291},{"date":"2022-02-03","close":80.7425},{"date":"2022-02-04","close":79.9942},{"date":"2022-02-07","close":80.5261},{"date":"2022-02-08","close":79.5254},{"date":"2022-02-09","close":80.5712},{"date":"2022-02-10","close":81.4366},{"date":"2022-02-11","close":80.6883},{"date":"2022-02-14","close":80.4269},{"date":"2022-02-15","close":81.0129},{"date":"2022-02-16","close":81.5088},{"date":"2022-02-17","close":81.9055},{"date":"2022-02-18","close":82.9242},{"date":"2022-02-22","close":83.2758},{"date":"2022-02-23","close":83.3209},{"date":"2022-02-24","close":86.7287},{"date":"2022-02-25","close":87.2606},{"date":"2022-02-28","close":87.1615},{"date":"2022-03-01","close":94.5},{"date":"2022-03-02","close":92.8051},{"date":"2022-03-03","close":92.9683},{"date":"2022-03-04","close":96.5123},{"date":"2022-03-07","close":95.2886},{"date":"2022-03-08","close":92.0528},{"date":"2022-03-09","close":92.08},{"date":"2022-03-10","close":92.7326},{"date":"2022-03-11","close":92.6692},{"date":"2022-03-14","close":89.5784},{"date":"2022-03-15","close":89.3155},{"date":"2022-03-16","close":92.4788},{"date":"2022-03-17","close":94.2826},{"date":"2022-03-18","close":95.0892},{"date":"2022-03-21","close":95.4518},{"date":"2022-03-22","close":96.1497},{"date":"2022-03-23","close":94.8717},{"date":"2022-03-24","close":96.4126},{"date":"2022-03-25","close":99.2586},{"date":"2022-03-28","close":99.8206},{"date":"2022-03-29","close":100.2647},{"date":"2022-03-30","close":99.4852},{"date":"2022-03-31","close":97.6271},{"date":"2022-04-01","close":93.4759},{"date":"2022-04-04","close":93.1042},{"date":"2022-04-05","close":92.0075},{"date":"2022-04-06","close":90.3941},{"date":"2022-04-07","close":91.4274},{"date":"2022-04-08","close":92.4879},{"date":"2022-04-11","close":93.0136},{"date":"2022-04-12","close":91.9169},{"date":"2022-04-13","close":92.1435},{"date":"2022-04-14","close":93.6118},{"date":"2022-04-18","close":93.1314},{"date":"2022-04-19","close":93.7115},{"date":"2022-04-20","close":93.5393},{"date":"2022-04-21","close":93.5756},{"date":"2022-04-22","close":92.5785},{"date":"2022-04-25","close":93.5121},{"date":"2022-04-26","close":91.8716},{"date":"2022-04-27","close":93.2039},{"date":"2022-04-28","close":100.0109},{"date":"2022-04-29","close":96.2132},{"date":"2022-05-02","close":98.1619},{"date":"2022-05-03","close":98.4429},{"date":"2022-05-04","close":100.2013},{"date":"2022-05-05","close":96.4126},{"date":"2022-05-06","close":96.9564},{"date":"2022-05-09","close":97.8447},{"date":"2022-05-10","close":99.9656},{"date":"2022-05-11","close":98.1347},{"date":"2022-05-12","close":97.6271},{"date":"2022-05-13","close":95.8869},{"date":"2022-05-16","close":96.8567},{"date":"2022-05-17","close":99.4308},{"date":"2022-05-18","close":93.5121},{"date":"2022-05-19","close":91.7175},{"date":"2022-05-20","close":92.3791},{"date":"2022-05-23","close":94.6632},{"date":"2022-05-24","close":94.9805},{"date":"2022-05-25","close":96.2403},{"date":"2022-05-26","close":97.5365},{"date":"2022-05-27","close":97.3915},{"date":"2022-05-31","close":98.3522},{"date":"2022-06-01","close":98.742},{"date":"2022-06-02","close":97.995},{"date":"2022-06-03","close":98.4049},{"date":"2022-06-06","close":99.6074},{"date":"2022-06-07","close":97.5577},{"date":"2022-06-08","close":94.4968},{"date":"2022-06-09","close":93.0301},{"date":"2022-06-10","close":92.6748},{"date":"2022-06-13","close":91.3903},{"date":"2022-06-14","close":96.8836},{"date":"2022-06-15","close":93.9593},{"date":"2022-06-16","close":92.0918},{"date":"2022-06-17","close":90.1878},{"date":"2022-06-21","close":92.2375},{"date":"2022-06-22","close":91.0077},{"date":"2022-06-23","close":91.363},{"date":"2022-06-24","close":94.6152},{"date":"2022-06-27","close":95.7813},{"date":"2022-06-28","close":92.0736},{"date":"2022-06-29","close":92.4197},{"date":"2022-06-30","close":92.3468},{"date":"2022-07-01","close":92.9754},{"date":"2022-07-05","close":90.6069},{"date":"2022-07-06","close":92.0462},{"date":"2022-07-07","close":91.3356},{"date":"2022-07-08","close":91.3356},{"date":"2022-07-11","close":89.1857},{"date":"2022-07-12","close":88.2838},{"date":"2022-07-13","close":86.6987},{"date":"2022-07-14","close":87.0631},{"date":"2022-07-15","close":89.7141},{"date":"2022-07-18","close":89.7779},{"date":"2022-07-19","close":91.946},{"date":"2022-07-20","close":92.693},{"date":"2022-07-21","close":92.356},{"date":"2022-07-22","close":92.9117},{"date":"2022-07-25","close":91.9278},{"date":"2022-07-26","close":90.9622},{"date":"2022-07-27","close":92.1282},{"date":"2022-07-28","close":98.4505},{"date":"2022-07-29","close":100.8464},{"date":"2022-08-01","close":99.9354},{"date":"2022-08-02","close":99.325},{"date":"2022-08-03","close":99.5072},{"date":"2022-08-04","close":97.9494},{"date":"2022-08-05","close":99.9718},{"date":"2022-08-08","close":101.2928},{"date":"2022-08-09","close":101.9942},{"date":"2022-08-10","close":105.3102},{"date":"2022-08-11","close":106.9773},{"date":"2022-08-12","close":106.8407},{"date":"2022-08-15","close":107.3964},{"date":"2022-08-16","close":107.0866},{"date":"2022-08-17","close":105.7748},{"date":"2022-08-18","close":108.198},{"date":"2022-08-19","close":106.6949},{"date":"2022-08-22","close":105.6564},{"date":"2022-08-23","close":106.6038},{"date":"2022-08-24","close":108.3256},{"date":"2022-08-25","close":108.9086},{"date":"2022-08-26","close":105.046},{"date":"2022-08-29","close":104.7909},{"date":"2022-08-30","close":104.299},{"date":"2022-08-31","close":103.9893},{"date":"2022-09-01","close":105.161},{"date":"2022-09-02","close":105.6004},{"date":"2022-09-06","close":103.3485},{"date":"2022-09-07","close":104.4927},{"date":"2022-09-08","close":103.6506},{"date":"2022-09-09","close":104.6209},{"date":"2022-09-12","close":103.9435},{"date":"2022-09-13","close":100.7487},{"date":"2022-09-14","close":100.6938},{"date":"2022-09-15","close":98.6159},{"date":"2022-09-16","close":95.0092},{"date":"2022-09-19","close":97.0048},{"date":"2022-09-20","close":93.8284},{"date":"2022-09-21","close":92.8855},{"date":"2022-09-22","close":91.8511},{"date":"2022-09-23","close":89.4161},{"date":"2022-09-26","close":88.9767},{"date":"2022-09-27","close":89.764},{"date":"2022-09-28","close":91.0639},{"date":"2022-09-29","close":90.3773},{"date":"2022-09-30","close":88.162},{"date":"2022-10-03","close":90.3681},{"date":"2022-10-04","close":91.8877},{"date":"2022-10-05","close":91.2103},{"date":"2022-10-06","close":89.2422},{"date":"2022-10-07","close":86.7889},{"date":"2022-10-10","close":86.1756},{"date":"2022-10-11","close":86.0932},{"date":"2022-10-12","close":86.4869},{"date":"2022-10-13","close":87.2375},{"date":"2022-10-14","close":86.8622},{"date":"2022-10-17","close":88.1437},{"date":"2022-10-18","close":88.0613},{"date":"2022-10-19","close":85.544},{"date":"2022-10-20","close":84.6469},{"date":"2022-10-21","close":86.1207},{"date":"2022-10-24","close":86.4502},{"date":"2022-10-25","close":86.7798},{"date":"2022-10-26","close":88.336},{"date":"2022-10-27","close":88.6106},{"date":"2022-10-28","close":89.526},{"date":"2022-10-31","close":89.4527},{"date":"2022-11-01","close":89.5626},{"date":"2022-11-02","close":80.7107},{"date":"2022-11-03","close":80.9853},{"date":"2022-11-04","close":82.3584},{"date":"2022-11-07","close":84.2716},{"date":"2022-11-08","close":84.6744},{"date":"2022-11-09","close":82.6696},{"date":"2022-11-10","close":85.9834},{"date":"2022-11-11","close":89.9471},{"date":"2022-11-14","close":89.6724},{"date":"2022-11-15","close":89.4161},{"date":"2022-11-16","close":84.949},{"date":"2022-11-17","close":87.1734},{"date":"2022-11-18","close":88.876},{"date":"2022-11-21","close":89.3154},{"date":"2022-11-22","close":89.3886},{"date":"2022-11-23","close":89.764},{"date":"2022-11-25","close":90.4048},{"date":"2022-11-28","close":89.407},{"date":"2022-11-29","close":89.3429},{"date":"2022-11-30","close":91.7412},{"date":"2022-12-01","close":90.9676},{"date":"2022-12-02","close":89.0703},{"date":"2022-12-05","close":87.8822},{"date":"2022-12-06","close":87.8546},{"date":"2022-12-07","close":88.5177},{"date":"2022-12-08","close":88.4901},{"date":"2022-12-09","close":87.7717},{"date":"2022-12-12","close":89.9176},{"date":"2022-12-13","close":88.0204},{"date":"2022-12-14","close":88.6098},{"date":"2022-12-15","close":87.2744},{"date":"2022-12-16","close":86.6481},{"date":"2022-12-19","close":86.1231},{"date":"2022-12-20","close":85.0824},{"date":"2022-12-21","close":85.5797},{"date":"2022-12-22","close":85.1561},{"date":"2022-12-23","close":85.7271},{"date":"2022-12-27","close":85.7824},{"date":"2022-12-28","close":83.9219},{"date":"2022-12-29","close":84.9626},{"date":"2022-12-30","close":84.3272},{"date":"2023-01-03","close":83.1483},{"date":"2023-01-04","close":83.6272},{"date":"2023-01-05","close":82.8996},{"date":"2023-01-06","close":85.9389},{"date":"2023-01-09","close":85.985},{"date":"2023-01-10","close":85.4692},{"date":"2023-01-11","close":87.477},{"date":"2023-01-12","close":86.1139},{"date":"2023-01-13","close":86.2336},{"date":"2023-01-17","close":85.3587},{"date":"2023-01-18","close":85.8652},{"date":"2023-01-19","close":85.46},{"date":"2023-01-20","close":86.16},{"date":"2023-01-23","close":90.3137},{"date":"2023-01-24","close":91.2623},{"date":"2023-01-25","close":89.19},{"date":"2023-01-26","close":89.7795},{"date":"2023-01-27","close":90.2584},{"date":"2023-01-30","close":88.9782},{"date":"2023-01-31","close":92.257},{"date":"2023-02-01","close":94.0529},{"date":"2023-02-02","close":96.1344},{"date":"2023-02-03","close":95.4345},{"date":"2023-02-06","close":94.8174},{"date":"2023-02-07","close":96.9081},{"date":"2023-02-08","close":95.2595},{"date":"2023-02-09","close":93.6385},{"date":"2023-02-10","close":94.974},{"date":"2023-02-13","close":95.6647},{"date":"2023-02-14","close":96.6778},{"date":"2023-02-15","close":96.8712},{"date":"2023-02-16","close":95.5358},{"date":"2023-02-17","close":93.178},{"date":"2023-02-21","close":91.907},{"date":"2023-02-22","close":91.9899},{"date":"2023-02-23","close":92.9754},{"date":"2023-02-24","close":92.4136},{"date":"2023-02-27","close":92.9846},{"date":"2023-02-28","close":92.0636},{"date":"2023-03-01","close":91.5294},{"date":"2023-03-02","close":93.8739},{"date":"2023-03-03","close":93.5774},{"date":"2023-03-06","close":93.1141},{"date":"2023-03-07","close":93.6423},{"date":"2023-03-08","close":95.1342},{"date":"2023-03-09","close":95.7737},{"date":"2023-03-10","close":94.8192},{"date":"2023-03-13","close":93.8647},{"date":"2023-03-14","close":90.612},{"date":"2023-03-15","close":90.4452},{"date":"2023-03-16","close":91.0105},{"date":"2023-03-17","close":88.8791},{"date":"2023-03-20","close":88.9347},{"date":"2023-03-21","close":89.537},{"date":"2023-03-22","close":87.9987},{"date":"2023-03-23","close":87.9153},{"date":"2023-03-24","close":88.4806},{"date":"2023-03-27","close":89.3887},{"date":"2023-03-28","close":89.4351},{"date":"2023-03-29","close":89.3609},{"date":"2023-03-30","close":89.5648},{"date":"2023-03-31","close":92.0854},{"date":"2023-04-03","close":89.8984},{"date":"2023-04-04","close":87.73},{"date":"2023-04-05","close":86.3492},{"date":"2023-04-06","close":85.8766},{"date":"2023-04-10","close":88.1655},{"date":"2023-04-11","close":88.6752},{"date":"2023-04-12","close":87.7856},{"date":"2023-04-13","close":88.5732},{"date":"2023-04-14","close":88.564},{"date":"2023-04-17","close":88.7493},{"date":"2023-04-18","close":88.8883},{"date":"2023-04-19","close":88.9625},{"date":"2023-04-20","close":89.9911},{"date":"2023-04-21","close":90.2506},{"date":"2023-04-24","close":91.3441},{"date":"2023-04-25","close":88.8327},{"date":"2023-04-26","close":85.719},{"date":"2023-04-27","close":92.3727},{"date":"2023-04-28","close":93.4754},{"date":"2023-05-01","close":96.7837},{"date":"2023-05-02","close":96.7467},{"date":"2023-05-03","close":97.3676},{"date":"2023-05-04","close":95.2084},{"date":"2023-05-05","close":96.8393},{"date":"2023-05-08","close":95.4122},{"date":"2023-05-09","close":94.1427},{"date":"2023-05-10","close":93.2808},{"date":"2023-05-11","close":92.0205},{"date":"2023-05-12","close":91.965},{"date":"2023-05-15","close":92.6878},{"date":"2023-05-16","close":90.788},{"date":"2023-05-17","close":93.3272},{"date":"2023-05-18","close":94.05},{"date":"2023-05-19","close":93.0677},{"date":"2023-05-22","close":93.6793},{"date":"2023-05-23","close":94.0315},{"date":"2023-05-24","close":92.0391},{"date":"2023-05-25","close":92.1317},{"date":"2023-05-26","close":90.3896},{"date":"2023-05-30","close":90.3988},{"date":"2023-05-31","close":87.6095},{"date":"2023-06-01","close":88.4862},{"date":"2023-06-02","close":91.0978},{"date":"2023-06-05","close":85.2497},{"date":"2023-06-06","close":85.2404},{"date":"2023-06-07","close":85.7161},{"date":"2023-06-08","close":85.0818},{"date":"2023-06-09","close":83.6921},{"date":"2023-06-12","close":84.2424},{"date":"2023-06-13","close":85.1938},{"date":"2023-06-14","close":88.2438},{"date":"2023-06-15","close":88.9433},{"date":"2023-06-16","close":88.2531},{"date":"2023-06-20","close":86.425},{"date":"2023-06-21","close":87.1338},{"date":"2023-06-22","close":85.8467},{"date":"2023-06-23","close":84.3637},{"date":"2023-06-26","close":86.3317},{"date":"2023-06-27","close":88.0852},{"date":"2023-06-28","close":87.5628},{"date":"2023-06-29","close":87.936},{"date":"2023-06-30","close":88.0013},{"date":"2023-07-03","close":89.0925},{"date":"2023-07-05","close":88.2811},{"date":"2023-07-06","close":88.5515},{"date":"2023-07-07","close":88.85},{"date":"2023-07-10","close":89.7547},{"date":"2023-07-11","close":91.6015},{"date":"2023-07-12","close":91.0699},{"date":"2023-07-13","close":90.333},{"date":"2023-07-14","close":89.1671},{"date":"2023-07-17","close":88.4676},{"date":"2023-07-18","close":89.4469},{"date":"2023-07-19","close":91.7041},{"date":"2023-07-20","close":91.9279},{"date":"2023-07-21","close":91.9653},{"date":"2023-07-24","close":91.3497},{"date":"2023-07-25","close":91.331},{"date":"2023-07-26","close":91.6668},{"date":"2023-07-27","close":91.0885},{"date":"2023-07-28","close":93.6441},{"date":"2023-07-31","close":93.4389},{"date":"2023-08-01","close":92.7021},{"date":"2023-08-02","close":90.8833},{"date":"2023-08-03","close":91.6108},{"date":"2023-08-04","close":91.8906},{"date":"2023-08-07","close":93.271},{"date":"2023-08-08","close":91.331},{"date":"2023-08-09","close":91.3683},{"date":"2023-08-10","close":89.9506},{"date":"2023-08-11","close":88.822},{"date":"2023-08-14","close":88.9713},{"date":"2023-08-15","close":88.1971},{"date":"2023-08-16","close":87.9639},{"date":"2023-08-17","close":87.0499},{"date":"2023-08-18","close":88.5982},{"date":"2023-08-21","close":87.2271},{"date":"2023-08-22","close":86.6115},{"date":"2023-08-23","close":86.9193},{"date":"2023-08-24","close":86.8727},{"date":"2023-08-25","close":87.4509},{"date":"2023-08-28","close":86.7794},{"date":"2023-08-29","close":88.0292},{"date":"2023-08-30","close":88.2624},{"date":"2023-08-31","close":84.8923},{"date":"2023-09-01","close":82.9396},{"date":"2023-09-05","close":83.2212},{"date":"2023-09-06","close":82.029},{"date":"2023-09-07","close":80.9119},{"date":"2023-09-08","close":81.0339},{"date":"2023-09-11","close":81.2498},{"date":"2023-09-12","close":81.6535},{"date":"2023-09-13","close":82.0196},{"date":"2023-09-14","close":84.3853},{"date":"2023-09-15","close":84.9955},{"date":"2023-09-18","close":82.4421},{"date":"2023-09-19","close":83.0804},{"date":"2023-09-20","close":82.2168},{"date":"2023-09-21","close":81.4376},{"date":"2023-09-22","close":80.6678},{"date":"2023-09-25","close":80.3486},{"date":"2023-09-26","close":79.7478},{"date":"2023-09-27","close":81.0058},{"date":"2023-09-28","close":81.8037},{"date":"2023-09-29","close":80.8556},{"date":"2023-10-02","close":80.405},{"date":"2023-10-03","close":80.4613},{"date":"2023-10-04","close":80.2735},{"date":"2023-10-05","close":79.1846},{"date":"2023-10-06","close":79.6633},{"date":"2023-10-09","close":81.0621},{"date":"2023-10-10","close":81.2029},{"date":"2023-10-11","close":80.7241},{"date":"2023-10-12","close":79.5507},{"date":"2023-10-13","close":78.856},{"date":"2023-10-16","close":80.4988},{"date":"2023-10-17","close":80.9307},{"date":"2023-10-18","close":78.6495},{"date":"2023-10-19","close":78.2083},{"date":"2023-10-20","close":80.1046},{"date":"2023-10-23","close":79.0344},{"date":"2023-10-24","close":78.6213},{"date":"2023-10-25","close":77.6638},{"date":"2023-10-26","close":76.0585},{"date":"2023-10-27","close":76.2838},{"date":"2023-10-30","close":75.683},{"date":"2023-10-31","close":76.8189},{"date":"2023-11-01","close":76.4715},{"date":"2023-11-02","close":76.4434},{"date":"2023-11-03","close":76.6875},{"date":"2023-11-06","close":76.9785},{"date":"2023-11-07","close":77.7013},{"date":"2023-11-08","close":76.4152},{"date":"2023-11-09","close":75.2136},{"date":"2023-11-10","close":75.0634},{"date":"2023-11-13","close":74.134},{"date":"2023-11-14","close":78.1895},{"date":"2023-11-15","close":78.1519},{"date":"2023-11-16","close":76.847},{"date":"2023-11-17","close":77.5417},{"date":"2023-11-20","close":77.0066},{"date":"2023-11-21","close":77.2695},{"date":"2023-11-22","close":77.6732},{"date":"2023-11-24","close":77.4572},{"date":"2023-11-27","close":76.4246},{"date":"2023-11-28","close":77.3446},{"date":"2023-11-29","close":76.5748},{"date":"2023-11-30","close":77.6058},{"date":"2023-12-01","close":78.7502},{"date":"2023-12-04","close":81.077},{"date":"2023-12-05","close":80.4622},{"date":"2023-12-06","close":80.8784},{"date":"2023-12-07","close":81.3607},{"date":"2023-12-08","close":79.9231},{"date":"2023-12-11","close":79.8474},{"date":"2023-12-12","close":79.0718},{"date":"2023-12-13","close":80.2541},{"date":"2023-12-14","close":80.4338},{"date":"2023-12-15","close":80.3487},{"date":"2023-12-18","close":79.8379},{"date":"2023-12-19","close":80.4527},{"date":"2023-12-20","close":80.623},{"date":"2023-12-21","close":81.1999},{"date":"2023-12-22","close":82.543},{"date":"2023-12-26","close":82.5241},{"date":"2023-12-27","close":82.1552},{"date":"2023-12-28","close":82.1836},{"date":"2023-12-29","close":81.7107},{"date":"2024-01-02","close":82.4106},{"date":"2024-01-03","close":82.6092},{"date":"2024-01-04","close":83.4321},{"date":"2024-01-05","close":83.7915},{"date":"2024-01-08","close":82.8457},{"date":"2024-01-09","close":81.9282},{"date":"2024-01-10","close":82.4674},{"date":"2024-01-11","close":82.2877},{"date":"2024-01-12","close":82.1647},{"date":"2024-01-16","close":81.1621},{"date":"2024-01-17","close":80.3392},{"date":"2024-01-18","close":80.9351},{"date":"2024-01-19","close":81.5783},{"date":"2024-01-22","close":82.4106},{"date":"2024-01-23","close":82.5714},{"date":"2024-01-24","close":80.9351},{"date":"2024-01-25","close":82.212},{"date":"2024-01-26","close":82.6565},{"date":"2024-01-29","close":81.1905},{"date":"2024-01-30","close":81.2567},{"date":"2024-01-31","close":79.5353},{"date":"2024-02-01","close":69.5189},{"date":"2024-02-02","close":70.1147},{"date":"2024-02-05","close":70.0296},{"date":"2024-02-06","close":70.4836},{"date":"2024-02-07","close":69.6702},{"date":"2024-02-08","close":70.6161},{"date":"2024-02-09","close":70.6255},{"date":"2024-02-12","close":71.6565},{"date":"2024-02-13","close":70.0769},{"date":"2024-02-14","close":69.8405},{"date":"2024-02-15","close":69.708},{"date":"2024-02-16","close":68.3366},{"date":"2024-02-20","close":67.7596},{"date":"2024-02-21","close":68.5731},{"date":"2024-02-22","close":69.6608},{"date":"2024-02-23","close":69.377},{"date":"2024-02-26","close":69.4527},{"date":"2024-02-27","close":70.1999},{"date":"2024-02-28","close":70.3607},{"date":"2024-02-29","close":70.6468},{"date":"2024-03-01","close":70.456},{"date":"2024-03-04","close":67.185},{"date":"2024-03-05","close":66.4221},{"date":"2024-03-06","close":68.625},{"date":"2024-03-07","close":69.2449},{"date":"2024-03-08","close":69.0923},{"date":"2024-03-11","close":71.5241},{"date":"2024-03-12","close":72.1726},{"date":"2024-03-13","close":71.8198},{"date":"2024-03-14","close":71.4288},{"date":"2024-03-15","close":70.5133},{"date":"2024-03-18","close":69.9792},{"date":"2024-03-19","close":70.6277},{"date":"2024-03-20","close":70.5228},{"date":"2024-03-21","close":70.9043},{"date":"2024-03-22","close":71.0187},{"date":"2024-03-25","close":71.3525},{"date":"2024-03-26","close":69.4547},{"date":"2024-03-27","close":70.8756},{"date":"2024-03-28","close":72.6113},{"date":"2024-04-01","close":69.9411},{"date":"2024-04-02","close":68.873},{"date":"2024-04-03","close":68.4438},{"date":"2024-04-04","close":68.358},{"date":"2024-04-05","close":67.8812},{"date":"2024-04-08","close":68.7204},{"date":"2024-04-09","close":69.5501},{"date":"2024-04-10","close":68.6727},{"date":"2024-04-11","close":68.8062},{"date":"2024-04-12","close":67.2136},{"date":"2024-04-15","close":65.8117},{"date":"2024-04-16","close":64.7437},{"date":"2024-04-17","close":65.621},{"date":"2024-04-18","close":66.6319},{"date":"2024-04-19","close":67.9193},{"date":"2024-04-22","close":67.4806},{"date":"2024-04-23","close":67.0896},{"date":"2024-04-24","close":67.6523},{"date":"2024-04-25","close":67.0038},{"date":"2024-04-26","close":66.9657},{"date":"2024-04-29","close":68.3771},{"date":"2024-04-30","close":67.7095},{"date":"2024-05-01","close":68.749},{"date":"2024-05-02","close":77.1793},{"date":"2024-05-03","close":77.4368},{"date":"2024-05-06","close":75.1003},{"date":"2024-05-07","close":75.8442},{"date":"2024-05-08","close":77.2174},{"date":"2024-05-09","close":77.494},{"date":"2024-05-10","close":78.8864},{"date":"2024-05-13","close":80.5553},{"date":"2024-05-14","close":79.9831},{"date":"2024-05-15","close":79.4871},{"date":"2024-05-16","close":79.2964},{"date":"2024-05-17","close":80.2119},{"date":"2024-05-20","close":80.6125},{"date":"2024-05-21","close":78.7719},{"date":"2024-05-22","close":80.4313},{"date":"2024-05-23","close":80.6792},{"date":"2024-05-24","close":82.701},{"date":"2024-05-28","close":82.043},{"date":"2024-05-29","close":80.0975},{"date":"2024-05-30","close":80.9558},{"date":"2024-05-31","close":82.3672},{"date":"2024-06-03","close":83.0729},{"date":"2024-06-04","close":82.0048},{"date":"2024-06-05","close":83.5783},{"date":"2024-06-06","close":83.7595},{"date":"2024-06-07","close":83.5291},{"date":"2024-06-10","close":82.1942},{"date":"2024-06-11","close":81.0994},{"date":"2024-06-12","close":81.4259},{"date":"2024-06-13","close":81.1666},{"date":"2024-06-14","close":80.2832},{"date":"2024-06-17","close":82.3959},{"date":"2024-06-18","close":82.271},{"date":"2024-06-20","close":84.0188},{"date":"2024-06-21","close":83.3466},{"date":"2024-06-24","close":84.9791},{"date":"2024-06-25","close":85.9491},{"date":"2024-06-26","close":85.7186},{"date":"2024-06-27","close":84.2493},{"date":"2024-06-28","close":84.6238},{"date":"2024-07-01","close":83.3658},{"date":"2024-07-02","close":82.732},{"date":"2024-07-03","close":84.038},{"date":"2024-07-05","close":83.0585},{"date":"2024-07-08","close":83.1833},{"date":"2024-07-09","close":83.1161},{"date":"2024-07-10","close":82.0501},{"date":"2024-07-11","close":82.9433},{"date":"2024-07-12","close":83.3178},{"date":"2024-07-15","close":83.5771},{"date":"2024-07-16","close":84.2589},{"date":"2024-07-17","close":85.4401},{"date":"2024-07-18","close":83.9324},{"date":"2024-07-19","close":85.3344},{"date":"2024-07-22","close":86.6117},{"date":"2024-07-23","close":87.0342},{"date":"2024-07-24","close":86.6309},{"date":"2024-07-25","close":85.8626},{"date":"2024-07-26","close":85.9203},{"date":"2024-07-29","close":85.709},{"date":"2024-07-30","close":85.7954},{"date":"2024-07-31","close":85.5169},{"date":"2024-08-01","close":98.1548},{"date":"2024-08-02","close":94.7168},{"date":"2024-08-05","close":94.8129},{"date":"2024-08-06","close":95.245},{"date":"2024-08-07","close":93.891},{"date":"2024-08-08","close":94.6592},{"date":"2024-08-09","close":94.6016},{"date":"2024-08-12","close":94.7841},{"date":"2024-08-13","close":94.3615},{"date":"2024-08-14","close":93.9101},{"date":"2024-08-15","close":93.9582},{"date":"2024-08-16","close":95.2834},{"date":"2024-08-19","close":97.0408},{"date":"2024-08-20","close":95.245},{"date":"2024-08-21","close":96.6759},{"date":"2024-08-22","close":97.3097},{"date":"2024-08-23","close":97.7515},{"date":"2024-08-26","close":98.2508},{"date":"2024-08-27","close":99.4896},{"date":"2024-08-28","close":99.8354},{"date":"2024-08-29","close":98.9231},{"date":"2024-08-30","close":99.4032},{"date":"2024-09-03","close":99.4993},{"date":"2024-09-04","close":99.9986},{"date":"2024-09-05","close":98.126},{"date":"2024-09-06","close":97.3917},{"date":"2024-09-09","close":97.6526},{"date":"2024-09-10","close":97.6526},{"date":"2024-09-11","close":96.6864},{"date":"2024-09-12","close":96.097},{"date":"2024-09-13","close":96.6864},{"date":"2024-09-16","close":96.9183},{"date":"2024-09-17","close":96.87},{"date":"2024-09-18","close":98.5898},{"date":"2024-09-19","close":100.1357},{"date":"2024-09-20","close":100.6767},{"date":"2024-09-23","close":102.8507},{"date":"2024-09-24","close":105.1888},{"date":"2024-09-25","close":104.3676},{"date":"2024-09-26","close":103.9038},{"date":"2024-09-27","close":104.6767},{"date":"2024-09-30","close":106.6381},{"date":"2024-10-01","close":106.0874},{"date":"2024-10-02","close":104.7347},{"date":"2024-10-03","close":101.9328},{"date":"2024-10-04","close":103.1212},{"date":"2024-10-07","close":103.1115},{"date":"2024-10-08","close":104.2806},{"date":"2024-10-09","close":104.5994},{"date":"2024-10-10","close":104.3869},{"date":"2024-10-11","close":106.4449},{"date":"2024-10-14","close":106.4352},{"date":"2024-10-15","close":105.411},{"date":"2024-10-16","close":106.899},{"date":"2024-10-17","close":107.1405},{"date":"2024-10-18","close":106.4062},{"date":"2024-10-21","close":105.1985},{"date":"2024-10-22","close":104.4352},{"date":"2024-10-23","close":104.213},{"date":"2024-10-24","close":103.1212},{"date":"2024-10-25","close":104.4642},{"date":"2024-10-28","close":105.2565},{"date":"2024-10-29","close":104.3482},{"date":"2024-10-30","close":105.9328},{"date":"2024-10-31","close":99.5559},{"date":"2024-11-01","close":98.3772},{"date":"2024-11-04","close":99.1791},{"date":"2024-11-05","close":101.382},{"date":"2024-11-06","close":102.8217},{"date":"2024-11-07","close":104.2613},{"date":"2024-11-08","close":104.8893},{"date":"2024-11-11","close":105.3434},{"date":"2024-11-12","close":105.4014},{"date":"2024-11-13","close":107.9038},{"date":"2024-11-14","close":107.7106},{"date":"2024-11-15","close":106.4642},{"date":"2024-11-18","close":106.2709},{"date":"2024-11-19","close":105.3917},{"date":"2024-11-20","close":105.3434},{"date":"2024-11-21","close":104.87},{"date":"2024-11-22","close":103.9714},{"date":"2024-11-25","close":103.9038},{"date":"2024-11-26","close":102.7637},{"date":"2024-11-27","close":101.6912},{"date":"2024-11-29","close":102.0101},{"date":"2024-12-02","close":102.5898},{"date":"2024-12-03","close":103.9618},{"date":"2024-12-04","close":103.9811},{"date":"2024-12-05","close":102.5801},{"date":"2024-12-06","close":102.4635},{"date":"2024-12-09","close":105.0972},{"date":"2024-12-10","close":106.1371},{"date":"2024-12-11","close":106.0594},{"date":"2024-12-12","close":110.8507},{"date":"2024-12-13","close":108.2461},{"date":"2024-12-16","close":107.0118},{"date":"2024-12-17","close":105.8164},{"date":"2024-12-18","close":103.4548},{"date":"2024-12-19","close":102.0456},{"date":"2024-12-20","close":101.4042},{"date":"2024-12-23","close":101.0835},{"date":"2024-12-24","close":101.3458},{"date":"2024-12-26","close":101.3847},{"date":"2024-12-27","close":100.9668},{"date":"2024-12-30","close":100.5684},{"date":"2024-12-31","close":100.4129},{"date":"2025-01-02","close":99.8881},{"date":"2025-01-03","close":101.5014},{"date":"2025-01-06","close":100.6072},{"date":"2025-01-07","close":101.1223},{"date":"2025-01-08","close":100.6947},{"date":"2025-01-10","close":98.8968},{"date":"2025-01-13","close":100.6558},{"date":"2025-01-14","close":99.9464},{"date":"2025-01-15","close":100.131},{"date":"2025-01-16","close":99.8006},{"date":"2025-01-17","close":100.6656},{"date":"2025-01-21","close":102.4246},{"date":"2025-01-22","close":102.2886},{"date":"2025-01-23","close":103.9893},{"date":"2025-01-24","close":105.1167},{"date":"2025-01-27","close":105.9816},{"date":"2025-01-28","close":106.73},{"date":"2025-01-29","close":104.8931},{"date":"2025-01-30","close":97.6139},{"date":"2025-01-31","close":96.6906},{"date":"2025-02-03","close":95.3397},{"date":"2025-02-04","close":96.0492},{"date":"2025-02-05","close":94.5137},{"date":"2025-02-06","close":93.9208},{"date":"2025-02-07","close":93.8722},{"date":"2025-02-10","close":96.5448},{"date":"2025-02-11","close":96.9336},{"date":"2025-02-12","close":94.8052},{"date":"2025-02-13","close":95.8451},{"date":"2025-02-14","close":96.6906},{"date":"2025-02-18","close":97.1085},{"date":"2025-02-19","close":96.2339},{"date":"2025-02-20","close":97.5945},{"date":"2025-02-21","close":98.0415},{"date":"2025-02-24","close":97.8472},{"date":"2025-02-25","close":95.9909},{"date":"2025-02-26","close":95.4175},{"date":"2025-02-27","close":96.4477},{"date":"2025-02-28","close":98.7607},{"date":"2025-03-03","close":97.5459},{"date":"2025-03-04","close":95.5827},{"date":"2025-03-05","close":95.1551},{"date":"2025-03-06","close":95.3592},{"date":"2025-03-07","close":100.2005},{"date":"2025-03-10","close":99.33},{"date":"2025-03-11","close":95.8971},{"date":"2025-03-12","close":94.0682},{"date":"2025-03-13","close":94.2051},{"date":"2025-03-14","close":96.2199},{"date":"2025-03-17","close":98.7823},{"date":"2025-03-18","close":97.863},{"date":"2025-03-19","close":97.1294},{"date":"2025-03-20","close":97.1197},{"date":"2025-03-21","close":97.7554},{"date":"2025-03-24","close":98.2738},{"date":"2025-03-25","close":97.8043},{"date":"2025-03-26","close":99.643},{"date":"2025-03-27","close":99.4474},{"date":"2025-03-28","close":98.9095},{"date":"2025-03-31","close":100.1516},{"date":"2025-04-01","close":100.5037},{"date":"2025-04-02","close":100.5624},{"date":"2025-04-03","close":92.6891},{"date":"2025-04-04","close":88.9432},{"date":"2025-04-07","close":87.2121},{"date":"2025-04-08","close":85.0604},{"date":"2025-04-09","close":89.9213},{"date":"2025-04-10","close":88.2879},{"date":"2025-04-11","close":89.2562},{"date":"2025-04-14","close":90.3418},{"date":"2025-04-15","close":89.5496},{"date":"2025-04-16","close":87.8869},{"date":"2025-04-17","close":89.1388},{"date":"2025-04-21","close":87.3099},{"date":"2025-04-22","close":88.2977},{"date":"2025-04-23","close":88.6205},{"date":"2025-04-24","close":90.0093},{"date":"2025-04-25","close":87.7794},{"date":"2025-04-28","close":87.1241},{"date":"2025-04-29","close":86.3905},{"date":"2025-04-30","close":87.261},{"date":"2025-05-01","close":88.2977},{"date":"2025-05-02","close":88.8356},{"date":"2025-05-05","close":87.9652},{"date":"2025-05-06","close":86.3807},{"date":"2025-05-07","close":85.6179},{"date":"2025-05-08","close":87.6131},{"date":"2025-05-09","close":87.0165},{"date":"2025-05-12","close":93.8432},{"date":"2025-05-13","close":94.166},{"date":"2025-05-14","close":95.8775},{"date":"2025-05-15","close":96.5817},{"date":"2025-05-16","close":98.0781},{"date":"2025-05-19","close":97.8825},{"date":"2025-05-20","close":97.8727},{"date":"2025-05-21","close":95.0462},{"date":"2025-05-22","close":94.4007},{"date":"2025-05-23","close":93.6476},{"date":"2025-05-27","close":95.1636},{"date":"2025-05-28","close":93.4813},{"date":"2025-05-29","close":93.9899},{"date":"2025-05-30","close":93.8628},{"date":"2025-06-02","close":94.0095},{"date":"2025-06-03","close":94.1757},{"date":"2025-06-04","close":94.0486},{"date":"2025-06-05","close":93.4129},{"date":"2025-06-06","close":94.3087},{"date":"2025-06-09","close":94.2496},{"date":"2025-06-10","close":94.6729},{"date":"2025-06-11","close":93.1077},{"date":"2025-06-12","close":93.5212},{"date":"2025-06-13","close":92.0839},{"date":"2025-06-16","close":92.3989},{"date":"2025-06-17","close":92.1331},{"date":"2025-06-18","close":91.9559},{"date":"2025-06-20","close":91.1881},{"date":"2025-06-23","close":92.4875},{"date":"2025-06-24","close":92.8124},{"date":"2025-06-25","close":91.2668},{"date":"2025-06-26","close":91.7393},{"date":"2025-06-27","close":95.1553},{"date":"2025-06-30","close":94.4564},{"date":"2025-07-01","close":96.7796},{"date":"2025-07-02","close":97.5967},{"date":"2025-07-03","close":96.504},{"date":"2025-07-07","close":95.2242},{"date":"2025-07-08","close":96.7993},{"date":"2025-07-09","close":97.577},{"date":"2025-07-10","close":99.2703},{"date":"2025-07-11","close":97.8527},{"date":"2025-07-14","close":96.4941},{"date":"2025-07-15","close":95.5491},{"date":"2025-07-16","close":96.4154},{"date":"2025-07-17","close":96.9962},{"date":"2025-07-18","close":95.9626},{"date":"2025-07-21","close":95.3128},{"date":"2025-07-22","close":97.3998},{"date":"2025-07-23","close":99.0241},{"date":"2025-07-24","close":101.564},{"date":"2025-07-25","close":101.1111},{"date":"2025-07-28","close":99.9101},{"date":"2025-07-29","close":98.2238},{"date":"2025-07-30","close":96.1173},{"date":"2025-07-31","close":113.51},{"date":"2025-08-01","close":112.0729},{"date":"2025-08-04","close":113.2246},{"date":"2025-08-05","close":114.4943},{"date":"2025-08-06","close":115.892},{"date":"2025-08-07","close":115.9708},{"date":"2025-08-08","close":114.9471},{"date":"2025-08-11","close":114.4156},{"date":"2025-08-12","close":116.9059},{"date":"2025-08-13","close":119.091},{"date":"2025-08-14","close":119.6127},{"date":"2025-08-15","close":119.3371},{"date":"2025-08-18","close":121.0399},{"date":"2025-08-19","close":121.8766},{"date":"2025-08-20","close":119.1796},{"date":"2025-08-21","close":120.8726},{"date":"2025-08-22","close":123.2152},{"date":"2025-08-25","close":124.4259},{"date":"2025-08-26","close":124.9082},{"date":"2025-08-27","close":126.05},{"date":"2025-08-28","close":127.2607},{"date":"2025-08-29","close":126.68},{"date":"2025-09-02","close":126.867},{"date":"2025-09-03","close":126.7686},{"date":"2025-09-04","close":125.8335},{"date":"2025-09-05","close":124.7606},{"date":"2025-09-08","close":124.5331},{"date":"2025-09-09","close":124.6815},{"date":"2025-09-10","close":126.2542},{"date":"2025-09-11","close":129.5975},{"date":"2025-09-12","close":130.9724},{"date":"2025-09-15","close":131.8231},{"date":"2025-09-16","close":132.3177},{"date":"2025-09-17","close":133.6233},{"date":"2025-09-18","close":135.6016},{"date":"2025-09-19","close":134.5927},{"date":"2025-09-22","close":132.5254},{"date":"2025-09-23","close":132.7826},{"date":"2025-09-24","close":131.8528},{"date":"2025-09-25","close":132.3869},{"date":"2025-09-26","close":130.3789},{"date":"2025-09-29","close":130.4383},{"date":"2025-09-30","close":130.9625},{"date":"2025-10-01","close":131.2197},{"date":"2025-10-02","close":133.3068},{"date":"2025-10-03","close":133.93},{"date":"2025-10-06","close":132.9013},{"date":"2025-10-07","close":132.3374},{"date":"2025-10-08","close":132.5847},{"date":"2025-10-09","close":127.5005},{"date":"2025-10-10","close":123.9495},{"date":"2025-10-13","close":123.0395},{"date":"2025-10-14","close":126.5905},{"date":"2025-10-15","close":126.6202},{"date":"2025-10-16","close":124.6221},{"date":"2025-10-17","close":126.0069},{"date":"2025-10-20","close":126.0762},{"date":"2025-10-21","close":126.8873},{"date":"2025-10-22","close":125.7695},{"date":"2025-10-23","close":124.0484},{"date":"2025-10-24","close":124.6914},{"date":"2025-10-27","close":127.6588},{"date":"2025-10-28","close":126.6795},{"date":"2025-10-29","close":127.9753},{"date":"2025-10-30","close":153.1985},{"date":"2025-10-31","close":152.3181},{"date":"2025-11-03","close":150.4981},{"date":"2025-11-04","close":151.2499},{"date":"2025-11-05","close":151.4675},{"date":"2025-11-06","close":146.6207},{"date":"2025-11-07","close":147.8175},{"date":"2025-11-10","close":150.0728},{"date":"2025-11-11","close":149.0638},{"date":"2025-11-12","close":151.329},{"date":"2025-11-13","close":150.0134},{"date":"2025-11-14","close":151.141},{"date":"2025-11-17","close":150.9828},{"date":"2025-11-18","close":150.0431},{"date":"2025-11-19","close":149.7167},{"date":"2025-11-20","close":146.957},{"date":"2025-11-21","close":150.0332},{"date":"2025-11-24","close":152.8869},{"date":"2025-11-25","close":155.6416},{"date":"2025-11-26","close":157.8079},{"date":"2025-11-28","close":157.1451},{"date":"2025-12-01","close":158.5794},{"date":"2025-12-02","close":157.8969},{"date":"2025-12-03","close":157.8079},{"date":"2025-12-04","close":156.334},{"date":"2025-12-05","close":156.1362},{"date":"2025-12-08","close":152.3525},{"date":"2025-12-09","close":151.4686},{"date":"2025-12-10","close":157.2485},{"date":"2025-12-11","close":158.6984},{"date":"2025-12-12","close":156.0071},{"date":"2025-12-15","close":156.5235},{"date":"2025-12-16","close":157.9437},{"date":"2025-12-17","close":158.9964},{"date":"2025-12-18","close":163.8924},{"date":"2025-12-19","close":165.3125},{"date":"2025-12-22","close":163.8527},{"date":"2025-12-23","close":163.4554},{"date":"2025-12-24","close":163.8129},{"date":"2025-12-26","close":163.4902},{"date":"2025-12-29","close":162.8099},{"date":"2025-12-30","close":160.8435},{"date":"2025-12-31","close":159.6518},{"date":"2026-01-02","close":162.5914},{"date":"2026-01-05","close":166.0574},{"date":"2026-01-06","close":166.5043},{"date":"2026-01-07","close":165.5807},{"date":"2026-01-08","close":164.8656},{"date":"2026-01-09","close":169.5928},{"date":"2026-01-12","close":171.3506},{"date":"2026-01-13","close":172.2245},{"date":"2026-01-14","close":171.1222},{"date":"2026-01-15","close":174.1214},{"date":"2026-01-16","close":174.5583},{"date":"2026-01-20","close":173.893},{"date":"2026-01-21","close":178.1435},{"date":"2026-01-22","close":176.6737},{"date":"2026-01-23","close":175.4422},{"date":"2026-01-26","close":176.8822},{"date":"2026-01-27","close":179.1813},{"date":"2026-01-28","close":183.0097},{"date":"2026-01-29","close":192.3846},{"date":"2026-01-30","close":193.6061},{"date":"2026-02-02","close":197.1317},{"date":"2026-02-03","close":198.3333},{"date":"2026-02-04","close":197.37},{"date":"2026-02-05","close":196.079},{"date":"2026-02-06","close":199.2073},{"date":"2026-02-09","close":198.9292},{"date":"2026-02-10","close":195.2547},{"date":"2026-02-11","close":194.9766},{"date":"2026-02-12","close":166.6234},{"date":"2026-02-13","close":174.7967},{"date":"2026-02-17","close":176.1572},{"date":"2026-02-18","close":184.5788},{"date":"2026-02-19","close":183.9134},{"date":"2026-02-20","close":188.7498},{"date":"2026-02-23","close":175.9785},{"date":"2026-02-24","close":176.1275},{"date":"2026-02-25","close":174.6974},{"date":"2026-02-26","close":182.8111},{"date":"2026-02-27","close":183.973},{"date":"2026-03-02","close":185.9493},{"date":"2026-03-03","close":191.9874},{"date":"2026-03-04","close":188.5611},{"date":"2026-03-05","close":183.536},{"date":"2026-03-06","close":179.0273},{"date":"2026-03-09","close":181.3195},{"date":"2026-03-10","close":175.2602},{"date":"2026-03-11","close":175.1805},{"date":"2026-03-12","close":171.2739},{"date":"2026-03-13","close":168.8123},{"date":"2026-03-16","close":169.8986},{"date":"2026-03-17","close":171.1343},{"date":"2026-03-18","close":170.058},{"date":"2026-03-19","close":174.2138},{"date":"2026-03-20","close":168.304},{"date":"2026-03-23","close":166.271},{"date":"2026-03-24","close":168.6229},{"date":"2026-03-25","close":169.1611},{"date":"2026-03-26","close":167.0882},{"date":"2026-03-27","close":161.019},{"date":"2026-03-30","close":161.3678},{"date":"2026-03-31","close":165.5036},{"date":"2026-04-01","close":167.9253},{"date":"2026-04-02","close":167.2676},{"date":"2026-04-06","close":168.4336},{"date":"2026-04-07","close":165.5335},{"date":"2026-04-08","close":171.8319},{"date":"2026-04-09","close":169.6195},{"date":"2026-04-10","close":162.9324},{"date":"2026-04-13","close":164.3575},{"date":"2026-04-14","close":167.9353},{"date":"2026-04-15","close":167.5068},{"date":"2026-04-16","close":180.9906},{"date":"2026-04-17","close":181.6185},{"date":"2026-04-20","close":183.3226},{"date":"2026-04-21","close":183.0137},{"date":"2026-04-22","close":181.7281},{"date":"2026-04-23","close":183.1133},{"date":"2026-04-24","close":182.4058},{"date":"2026-04-27","close":187.7724},{"date":"2026-04-28","close":187.3189},{"date":"2026-04-29","close":185.7942},{"date":"2026-04-30","close":181.1899},{"date":"2026-05-01","close":176.6953},{"date":"2026-05-04","close":160.6901},{"date":"2026-05-05","close":166.56},{"date":"2026-05-06","close":168.015},{"date":"2026-05-07","close":170.7855},{"date":"2026-05-08","close":170.8055},{"date":"2026-05-11","close":169.4003},{"date":"2026-05-12","close":166.6397},{"date":"2026-05-13","close":162.7032},{"date":"2026-05-14","close":159.2351},{"date":"2026-05-15","close":163.0321},{"date":"2026-05-18","close":169.1412},{"date":"2026-05-19","close":172.4299},{"date":"2026-05-20","close":180.0239},{"date":"2026-05-21","close":177.5225},{"date":"2026-05-22","close":173.6358},{"date":"2026-05-26","close":177.3032},{"date":"2026-05-27","close":175.8881},{"date":"2026-05-28","close":174.8118},{"date":"2026-05-29","close":178.0407},{"date":"2026-06-01","close":179.2765},{"date":"2026-06-02","close":177.9111},{"date":"2026-06-03","close":180.1236},{"date":"2026-06-04","close":183.9604},{"date":"2026-06-05","close":184.09},{"date":"2026-06-08","close":188.14},{"date":"2026-06-09","close":191.65},{"date":"2026-06-10","close":184.995},{"date":"2026-06-11","close":191.11},{"date":"2026-06-12","close":193.74},{"date":"2026-06-15","close":190.25},{"date":"2026-06-16","close":189.4},{"date":"2026-06-17","close":185.2},{"date":"2026-06-18","close":185.04},{"date":"2026-06-22","close":187.07},{"date":"2026-06-23","close":178.84},{"date":"2026-06-24","close":177.28},{"date":"2026-06-25","close":180.34},{"date":"2026-06-26","close":179.33},{"date":"2026-06-29","close":184.75},{"date":"2026-06-30","close":188.34},{"date":"2026-07-01","close":191.27},{"date":"2026-07-02","close":189.85},{"date":"2026-07-06","close":188.57},{"date":"2026-07-07","close":190.95},{"date":"2026-07-08","close":189.95},{"date":"2026-07-09","close":192.76},{"date":"2026-07-10","close":193.5},{"date":"2026-07-13","close":196.5},{"date":"2026-07-14","close":199.61},{"date":"2026-07-15","close":197.5},{"date":"2026-07-16","close":205.75},{"date":"2026-07-17","close":208.5},{"date":"2026-07-20","close":205.8},{"date":"2026-07-21","close":209.42},{"date":"2026-07-22","close":207.35},{"date":"2026-07-23","close":205.51},{"date":"2026-07-24","close":186.505},{"date":"2026-07-27","close":174.46},{"date":"2026-07-28","close":169.34},{"date":"2026-07-29","close":173.75},{"date":"2026-07-30","close":146.92},{"date":"2026-07-31","close":147.73},{"date":"2026-08-03","close":147.0},{"date":"2026-08-04","close":154.75},{"date":"2026-08-05","close":153.6},{"date":"2026-08-06","close":146.66},{"date":"2026-08-07","close":149.345},{"date":"2026-08-10","close":148.29},{"date":"2026-08-11","close":145.1},{"date":"2026-08-12","close":146.7},{"date":"2026-08-13","close":149.35},{"date":"2026-08-14","close":148.57},{"date":"2026-08-17","close":144.78},{"date":"2026-08-18","close":144.67},{"date":"2026-08-19","close":144.52},{"date":"2026-08-20","close":143.83},{"date":"2026-08-21","close":141.63},{"date":"2026-08-24","close":142.86},{"date":"2026-08-25","close":143.66},{"date":"2026-08-26","close":151.73},{"date":"2026-08-27","close":151.14},{"date":"2026-08-28","close":150.39},{"date":"2026-08-31","close":149.66},{"date":"2026-09-01","close":147.88},{"date":"2026-09-02","close":145.2},{"date":"2026-09-03","close":146.685},{"date":"2026-09-04","close":147.64},{"date":"2026-09-08","close":150.1},{"date":"2026-09-09","close":150.45},{"date":"2026-09-10","close":152.42},{"date":"2026-09-11","close":152.78},{"date":"2026-09-14","close":157.31},{"date":"2026-09-15","close":157.63},{"date":"2026-09-16","close":153.47},{"date":"2026-09-17","close":153.82},{"date":"2026-09-18","close":152.99},{"date":"2026-09-21","close":152.84},{"date":"2026-09-22","close":149.56},{"date":"2026-09-23","close":149.67},{"date":"2026-09-24","close":146.2},{"date":"2026-09-25","close":147.1},{"date":"2026-09-28","close":148.24},{"date":"2026-09-29","close":149.71},{"date":"2026-09-30","close":147.96},{"date":"2026-10-01","close":153.14},{"date":"2026-10-02","close":157.72},{"date":"2026-10-05","close":140.61},{"date":"2026-10-06","close":135.05},{"date":"2026-10-07","close":135.18},{"date":"2026-10-08","close":141.34},{"date":"2026-10-09","close":142.31},{"date":"2026-10-12","close":139.75},{"date":"2026-10-13","close":137.97},{"date":"2026-10-14","close":139.45},{"date":"2026-10-15","close":143.82},{"date":"2026-10-16","close":139.49},{"date":"2026-10-19","close":138.85},{"date":"2026-10-20","close":140.57},{"date":"2026-10-21","close":140.95},{"date":"2026-10-22","close":142.31}],"chart_data":[{"date":"2024-10-23","open":104.32,"high":105.11,"low":104.08,"close":104.21,"volume":832429,"rsi_14":60.71,"sma_20":108.68,"sma_60":103.58,"sma_120":94.81},{"date":"2024-10-24","open":104.25,"high":104.44,"low":102.74,"close":103.12,"volume":1089745,"rsi_14":50.0,"sma_20":108.64,"sma_60":103.87,"sma_120":95.02},{"date":"2024-10-25","open":103.71,"high":104.71,"low":103.12,"close":104.46,"volume":954522,"rsi_14":55.69,"sma_20":108.63,"sma_60":103.97,"sma_120":95.26},{"date":"2024-10-28","open":105.19,"high":105.43,"low":104.2,"close":105.26,"volume":1123492,"rsi_14":54.24,"sma_20":108.55,"sma_60":104.14,"sma_120":95.51},{"date":"2024-10-29","open":105.31,"high":106.57,"low":104.25,"close":104.35,"volume":1091477,"rsi_14":48.96,"sma_20":108.46,"sma_60":104.3,"sma_120":95.73},{"date":"2024-10-30","open":104.26,"high":106.26,"low":103.65,"close":105.93,"volume":2247090,"rsi_14":55.74,"sma_20":108.53,"sma_60":104.47,"sma_120":95.97},{"date":"2024-10-31","open":99.77,"high":104.86,"low":97.04,"close":99.56,"volume":4086822,"rsi_14":30.64,"sma_20":108.4,"sma_60":104.56,"sma_120":96.14},{"date":"2024-11-01","open":99.42,"high":99.97,"low":98.14,"close":98.38,"volume":1570109,"rsi_14":28.75,"sma_20":108.16,"sma_60":104.61,"sma_120":96.28},{"date":"2024-11-04","open":98.81,"high":100.63,"low":98.52,"close":99.18,"volume":1027464,"rsi_14":33.37,"sma_20":107.95,"sma_60":104.68,"sma_120":96.44},{"date":"2024-11-05","open":99.51,"high":101.47,"low":99.04,"close":101.38,"volume":1148081,"rsi_14":35.82,"sma_20":107.8,"sma_60":104.79,"sma_120":96.62},{"date":"2024-11-06","open":103.22,"high":103.73,"low":100.0,"close":102.82,"volume":2331918,"rsi_14":39.54,"sma_20":107.71,"sma_60":104.92,"sma_120":96.81},{"date":"2024-11-07","open":103.05,"high":105.7,"low":102.87,"close":104.26,"volume":1734199,"rsi_14":44.99,"sma_20":107.71,"sma_60":105.09,"sma_120":97.01},{"date":"2024-11-08","open":104.2,"high":105.64,"low":104.07,"close":104.89,"volume":933091,"rsi_14":49.26,"sma_20":107.63,"sma_60":105.27,"sma_120":97.21},{"date":"2024-11-11","open":105.32,"high":106.74,"low":105.26,"close":105.34,"volume":917698,"rsi_14":52.22,"sma_20":107.57,"sma_60":105.43,"sma_120":97.43},{"date":"2024-11-12","open":106.78,"high":106.78,"low":105.01,"close":105.4,"volume":958253,"rsi_14":52.93,"sma_20":107.57,"sma_60":105.57,"sma_120":97.64},{"date":"2024-11-13","open":105.62,"high":107.98,"low":105.58,"close":107.9,"volume":1462909,"rsi_14":61.01,"sma_20":107.62,"sma_60":105.78,"sma_120":97.86},{"date":"2024-11-14","open":107.57,"high":108.44,"low":106.85,"close":107.71,"volume":1136978,"rsi_14":57.89,"sma_20":107.65,"sma_60":105.96,"sma_120":98.07},{"date":"2024-11-15","open":107.5,"high":107.74,"low":106.31,"close":106.46,"volume":992095,"rsi_14":52.87,"sma_20":107.65,"sma_60":106.1,"sma_120":98.27},{"date":"2024-11-18","open":106.46,"high":107.31,"low":105.88,"close":106.27,"volume":629393,"rsi_14":54.74,"sma_20":107.71,"sma_60":106.24,"sma_120":98.49},{"date":"2024-11-19","open":105.34,"high":106.46,"low":105.1,"close":105.39,"volume":773656,"rsi_14":48.62,"sma_20":107.76,"sma_60":106.35,"sma_120":98.69},{"date":"2024-11-20","open":105.87,"high":105.89,"low":104.51,"close":105.34,"volume":645392,"rsi_14":71.81,"sma_20":107.82,"sma_60":106.44,"sma_120":98.88},{"date":"2024-11-21","open":105.67,"high":105.85,"low":104.58,"close":104.87,"volume":774029,"rsi_14":75.85,"sma_20":107.91,"sma_60":106.52,"sma_120":99.06},{"date":"2024-11-22","open":104.73,"high":105.17,"low":103.16,"close":103.97,"volume":1265718,"rsi_14":68.93,"sma_20":107.88,"sma_60":106.6,"sma_120":99.24},{"date":"2024-11-25","open":105.12,"high":105.94,"low":102.27,"close":103.9,"volume":2658464,"rsi_14":61.98,"sma_20":107.81,"sma_60":106.66,"sma_120":99.4},{"date":"2024-11-26","open":104.07,"high":104.45,"low":102.22,"close":102.76,"volume":1513762,"rsi_14":49.72,"sma_20":107.73,"sma_60":106.71,"sma_120":99.56},{"date":"2024-11-27","open":103.13,"high":103.48,"low":100.87,"close":101.69,"volume":1315819,"rsi_14":36.96,"sma_20":107.51,"sma_60":106.73,"sma_120":99.71},{"date":"2024-11-29","open":101.87,"high":102.19,"low":101.38,"close":102.01,"volume":499040,"rsi_14":34.92,"sma_20":107.64,"sma_60":106.78,"sma_120":99.88},{"date":"2024-12-02","open":102.39,"high":103.85,"low":101.2,"close":102.59,"volume":1200084,"rsi_14":35.76,"sma_20":107.85,"sma_60":106.87,"sma_120":100.06},{"date":"2024-12-03","open":102.27,"high":104.42,"low":101.92,"close":103.96,"volume":1362968,"rsi_14":43.45,"sma_20":108.1,"sma_60":106.98,"sma_120":100.25},{"date":"2024-12-04","open":103.54,"high":104.04,"low":102.08,"close":103.98,"volume":978174,"rsi_14":26.93,"sma_20":108.24,"sma_60":107.09,"sma_120":100.44},{"date":"2024-12-05","open":104.29,"high":104.61,"low":101.91,"close":102.58,"volume":943769,"rsi_14":23.58,"sma_20":108.22,"sma_60":107.19,"sma_120":100.63},{"date":"2024-12-06","open":103.53,"high":103.53,"low":101.62,"close":102.46,"volume":1013110,"rsi_14":24.95,"sma_20":108.1,"sma_60":107.29,"sma_120":100.79},{"date":"2024-12-09","open":103.02,"high":105.7,"low":102.93,"close":105.1,"volume":1225562,"rsi_14":42.3,"sma_20":108.08,"sma_60":107.43,"sma_120":100.98},{"date":"2024-12-10","open":105.34,"high":106.74,"low":103.35,"close":106.14,"volume":1211237,"rsi_14":50.53,"sma_20":108.09,"sma_60":107.58,"sma_120":101.16},{"date":"2024-12-11","open":106.9,"high":107.55,"low":105.6,"close":106.06,"volume":1236706,"rsi_14":50.41,"sma_20":108.09,"sma_60":107.72,"sma_120":101.35},{"date":"2024-12-12","open":105.6,"high":111.45,"low":103.54,"close":110.85,"volume":2392259,"rsi_14":66.59,"sma_20":108.21,"sma_60":107.92,"sma_120":101.56},{"date":"2024-12-13","open":111.59,"high":111.59,"low":107.2,"close":108.25,"volume":1632119,"rsi_14":60.25,"sma_20":108.2,"sma_60":108.05,"sma_120":101.74},{"date":"2024-12-16","open":108.15,"high":109.07,"low":106.51,"close":107.01,"volume":1064887,"rsi_14":56.56,"sma_20":108.2,"sma_60":108.15,"sma_120":101.92},{"date":"2024-12-17","open":106.63,"high":107.39,"low":105.7,"close":105.82,"volume":792226,"rsi_14":56.42,"sma_20":108.15,"sma_60":108.19,"sma_120":102.09},{"date":"2024-12-18","open":106.13,"high":106.46,"low":103.36,"close":103.45,"volume":947443,"rsi_14":52.86,"sma_20":108.01,"sma_60":108.15,"sma_120":102.25},{"date":"2024-12-19","open":103.99,"high":104.57,"low":101.93,"close":102.05,"volume":1352073,"rsi_14":48.69,"sma_20":107.81,"sma_60":108.1,"sma_120":102.4},{"date":"2024-12-20","open":102.08,"high":102.43,"low":100.06,"close":101.4,"volume":2001757,"rsi_14":45.84,"sma_20":107.6,"sma_60":108.05,"sma_120":102.55},{"date":"2024-12-23","open":101.2,"high":101.73,"low":99.96,"close":101.08,"volume":864024,"rsi_14":41.47,"sma_20":107.42,"sma_60":107.98,"sma_120":102.69},{"date":"2024-12-24","open":100.95,"high":101.44,"low":99.96,"close":101.35,"volume":271805,"rsi_14":42.16,"sma_20":107.26,"sma_60":107.87,"sma_120":102.83},{"date":"2024-12-26","open":101.37,"high":101.7,"low":100.51,"close":101.38,"volume":526143,"rsi_14":45.35,"sma_20":107.16,"sma_60":107.78,"sma_120":102.98},{"date":"2024-12-27","open":101.22,"high":101.79,"low":100.29,"close":100.97,"volume":517579,"rsi_14":46.07,"sma_20":107.09,"sma_60":107.71,"sma_120":103.13},{"date":"2024-12-30","open":100.14,"high":101.64,"low":99.3,"close":100.57,"volume":881741,"rsi_14":36.52,"sma_20":106.98,"sma_60":107.67,"sma_120":103.28},{"date":"2024-12-31","open":100.89,"high":101.35,"low":100.15,"close":100.41,"volume":573255,"rsi_14":32.01,"sma_20":106.84,"sma_60":107.62,"sma_120":103.42},{"date":"2025-01-02","open":101.16,"high":101.79,"low":99.37,"close":99.89,"volume":614021,"rsi_14":31.13,"sma_20":106.6,"sma_60":107.55,"sma_120":103.55},{"date":"2025-01-03","open":101.03,"high":101.6,"low":99.95,"close":101.5,"volume":810804,"rsi_14":14.53,"sma_20":106.44,"sma_60":107.49,"sma_120":103.7},{"date":"2025-01-06","open":101.5,"high":102.39,"low":98.86,"close":100.61,"volume":929175,"rsi_14":16.69,"sma_20":106.31,"sma_60":107.42,"sma_120":103.83},{"date":"2025-01-07","open":100.86,"high":102.63,"low":100.69,"close":101.12,"volume":720497,"rsi_14":22.6,"sma_20":106.24,"sma_60":107.35,"sma_120":103.95},{"date":"2025-01-08","open":101.4,"high":102.08,"low":100.16,"close":100.69,"volume":931539,"rsi_14":24.34,"sma_20":106.01,"sma_60":107.24,"sma_120":104.09},{"date":"2025-01-10","open":100.1,"high":101.22,"low":98.83,"close":98.9,"volume":849811,"rsi_14":25.8,"sma_20":105.64,"sma_60":107.1,"sma_120":104.2},{"date":"2025-01-13","open":98.54,"high":100.79,"low":98.08,"close":100.66,"volume":818147,"rsi_14":42.89,"sma_20":105.36,"sma_60":107.01,"sma_120":104.31},{"date":"2025-01-14","open":100.89,"high":101.63,"low":99.63,"close":99.95,"volume":837952,"rsi_14":42.59,"sma_20":104.8,"sma_60":106.88,"sma_120":104.41},{"date":"2025-01-15","open":101.55,"high":102.22,"low":99.7,"close":100.13,"volume":1074735,"rsi_14":45.09,"sma_20":104.38,"sma_60":106.75,"sma_120":104.52},{"date":"2025-01-16","open":100.34,"high":101.21,"low":99.33,"close":99.8,"volume":748352,"rsi_14":42.09,"sma_20":104.01,"sma_60":106.62,"sma_120":104.63},{"date":"2025-01-17","open":99.32,"high":100.99,"low":98.81,"close":100.67,"volume":1119326,"rsi_14":46.61,"sma_20":103.75,"sma_60":106.53,"sma_120":104.74},{"date":"2025-01-21","open":100.99,"high":102.52,"low":100.74,"close":102.42,"volume":840462,"rsi_14":56.11,"sma_20":103.7,"sma_60":106.49,"sma_120":104.88},{"date":"2025-01-22","open":102.62,"high":103.89,"low":101.54,"close":102.29,"volume":976072,"rsi_14":57.37,"sma_20":103.71,"sma_60":106.45,"sma_120":105.01},{"date":"2025-01-23","open":103.23,"high":104.05,"low":101.93,"close":103.99,"volume":1016000,"rsi_14":63.53,"sma_20":103.84,"sma_60":106.45,"sma_120":105.16},{"date":"2025-01-24","open":104.54,"high":106.03,"low":103.84,"close":105.12,"volume":1083706,"rsi_14":68.92,"sma_20":104.05,"sma_60":106.45,"sma_120":105.21},{"date":"2025-01-27","open":105.44,"high":106.63,"low":105.41,"close":105.98,"volume":1137234,"rsi_14":67.14,"sma_20":104.29,"sma_60":106.45,"sma_120":105.3},{"date":"2025-01-28","open":105.28,"high":106.99,"low":104.5,"close":106.73,"volume":1017585,"rsi_14":73.68,"sma_20":104.56,"sma_60":106.48,"sma_120":105.39},{"date":"2025-01-29","open":106.2,"high":107.15,"low":104.67,"close":104.89,"volume":1507784,"rsi_14":63.23,"sma_20":104.76,"sma_60":106.45,"sma_120":105.46},{"date":"2025-01-30","open":96.8,"high":102.32,"low":95.24,"close":97.61,"volume":3351646,"rsi_14":42.7,"sma_20":104.61,"sma_60":106.41,"sma_120":105.49},{"date":"2025-01-31","open":100.05,"high":100.56,"low":96.12,"close":96.69,"volume":2419279,"rsi_14":44.55,"sma_20":104.42,"sma_60":106.37,"sma_120":105.49},{"date":"2025-02-03","open":96.29,"high":96.45,"low":94.01,"close":95.34,"volume":1343205,"rsi_14":36.59,"sma_20":104.19,"sma_60":106.3,"sma_120":105.49},{"date":"2025-02-04","open":96.39,"high":96.63,"low":95.34,"close":96.05,"volume":951690,"rsi_14":40.17,"sma_20":103.91,"sma_60":106.19,"sma_120":105.49},{"date":"2025-02-05","open":96.16,"high":96.16,"low":94.38,"close":94.51,"volume":1513266,"rsi_14":36.73,"sma_20":103.59,"sma_60":106.04,"sma_120":105.48},{"date":"2025-02-06","open":95.37,"high":95.78,"low":93.44,"close":93.92,"volume":1139147,"rsi_14":36.28,"sma_20":103.22,"sma_60":105.85,"sma_120":105.47},{"date":"2025-02-07","open":93.95,"high":94.43,"low":92.99,"close":93.87,"volume":1087367,"rsi_14":33.52,"sma_20":102.87,"sma_60":105.65,"sma_120":105.46},{"date":"2025-02-10","open":94.29,"high":96.89,"low":94.06,"close":96.54,"volume":1300592,"rsi_14":36.34,"sma_20":102.75,"sma_60":105.49,"sma_120":105.46},{"date":"2025-02-11","open":96.37,"high":97.0,"low":95.55,"close":96.93,"volume":1094719,"rsi_14":37.71,"sma_20":102.56,"sma_60":105.34,"sma_120":105.45},{"date":"2025-02-12","open":96.22,"high":96.87,"low":94.69,"close":94.81,"volume":953802,"rsi_14":29.32,"sma_20":102.29,"sma_60":105.1,"sma_120":105.44},{"date":"2025-02-13","open":94.88,"high":96.28,"low":94.78,"close":95.85,"volume":979776,"rsi_14":29.04,"sma_20":102.07,"sma_60":104.89,"sma_120":105.42},{"date":"2025-02-14","open":96.02,"high":96.84,"low":95.69,"close":96.69,"volume":853960,"rsi_14":28.98,"sma_20":101.91,"sma_60":104.71,"sma_120":105.41},{"date":"2025-02-18","open":96.8,"high":97.19,"low":95.85,"close":97.11,"volume":933172,"rsi_14":27.9,"sma_20":101.73,"sma_60":104.54,"sma_120":105.39},{"date":"2025-02-19","open":96.7,"high":97.61,"low":95.95,"close":96.23,"volume":1158107,"rsi_14":29.19,"sma_20":101.41,"sma_60":104.37,"sma_120":105.36},{"date":"2025-02-20","open":96.23,"high":97.75,"low":95.33,"close":97.59,"volume":1087036,"rsi_14":49.93,"sma_20":101.17,"sma_60":104.23,"sma_120":105.34},{"date":"2025-02-21","open":97.58,"high":98.32,"low":95.62,"close":98.04,"volume":1616144,"rsi_14":54.69,"sma_20":100.86,"sma_60":104.1,"sma_120":105.31},{"date":"2025-02-24","open":98.22,"high":99.4,"low":97.53,"close":97.85,"volume":1158790,"rsi_14":59.46,"sma_20":100.49,"sma_60":103.99,"sma_120":105.29},{"date":"2025-02-25","open":98.04,"high":98.74,"low":95.76,"close":95.99,"volume":1281667,"rsi_14":49.8,"sma_20":99.98,"sma_60":103.84,"sma_120":105.25},{"date":"2025-02-26","open":96.05,"high":97.1,"low":95.27,"close":95.42,"volume":1541224,"rsi_14":53.36,"sma_20":99.39,"sma_60":103.7,"sma_120":105.21},{"date":"2025-02-27","open":96.18,"high":98.44,"low":95.86,"close":96.45,"volume":1573778,"rsi_14":59.1,"sma_20":98.96,"sma_60":103.6,"sma_120":105.17},{"date":"2025-02-28","open":96.54,"high":98.89,"low":96.54,"close":98.76,"volume":1835516,"rsi_14":65.14,"sma_20":99.02,"sma_60":103.54,"sma_120":105.16},{"date":"2025-03-03","open":99.05,"high":99.45,"low":97.2,"close":97.55,"volume":929486,"rsi_14":53.41,"sma_20":99.06,"sma_60":103.44,"sma_120":105.16},{"date":"2025-03-04","open":97.71,"high":97.71,"low":95.3,"close":95.58,"volume":1469181,"rsi_14":45.85,"sma_20":99.08,"sma_60":103.29,"sma_120":105.14},{"date":"2025-03-05","open":95.33,"high":96.51,"low":94.85,"close":95.16,"volume":1346641,"rsi_14":51.2,"sma_20":99.03,"sma_60":103.13,"sma_120":105.11},{"date":"2025-03-06","open":94.98,"high":96.04,"low":94.23,"close":95.36,"volume":1063591,"rsi_14":48.23,"sma_20":99.07,"sma_60":102.99,"sma_120":105.09},{"date":"2025-03-07","open":95.65,"high":100.94,"low":95.54,"close":100.2,"volume":1709032,"rsi_14":58.42,"sma_20":99.36,"sma_60":102.94,"sma_120":105.12},{"date":"2025-03-10","open":99.56,"high":102.96,"low":99.19,"close":99.33,"volume":2159137,"rsi_14":54.55,"sma_20":99.61,"sma_60":102.83,"sma_120":105.13},{"date":"2025-03-11","open":99.48,"high":100.19,"low":95.31,"close":95.9,"volume":1665800,"rsi_14":47.65,"sma_20":99.55,"sma_60":102.65,"sma_120":105.11},{"date":"2025-03-12","open":96.17,"high":96.2,"low":92.99,"close":94.07,"volume":1325613,"rsi_14":39.96,"sma_20":99.37,"sma_60":102.43,"sma_120":105.08},{"date":"2025-03-13","open":94.84,"high":95.42,"low":93.92,"close":94.21,"volume":1164802,"rsi_14":39.04,"sma_20":99.31,"sma_60":102.13,"sma_120":105.03},{"date":"2025-03-14","open":94.38,"high":96.36,"low":93.84,"close":96.22,"volume":1231229,"rsi_14":44.92,"sma_20":99.3,"sma_60":101.92,"sma_120":104.99},{"date":"2025-03-17","open":96.41,"high":99.1,"low":95.98,"close":98.78,"volume":1122805,"rsi_14":54.77,"sma_20":99.37,"sma_60":101.77,"sma_120":104.96},{"date":"2025-03-18","open":98.56,"high":98.77,"low":97.49,"close":97.86,"volume":988361,"rsi_14":53.95,"sma_20":99.38,"sma_60":101.62,"sma_120":104.91},{"date":"2025-03-19","open":97.7,"high":97.87,"low":96.22,"close":97.13,"volume":1130602,"rsi_14":50.15,"sma_20":99.39,"sma_60":101.5,"sma_120":104.83},{"date":"2025-03-20","open":96.48,"high":97.18,"low":95.03,"close":97.12,"volume":1557970,"rsi_14":44.49,"sma_20":99.34,"sma_60":101.4,"sma_120":104.75},{"date":"2025-03-21","open":96.29,"high":98.07,"low":95.96,"close":97.76,"volume":7029149,"rsi_14":48.97,"sma_20":99.29,"sma_60":101.33,"sma_120":104.69},{"date":"2025-03-24","open":98.1,"high":98.74,"low":97.73,"close":98.27,"volume":1331324,"rsi_14":55.62,"sma_20":99.28,"sma_60":101.27,"sma_120":104.62},{"date":"2025-03-25","open":98.01,"high":98.81,"low":97.13,"close":97.8,"volume":1400406,"rsi_14":55.5,"sma_20":99.34,"sma_60":101.2,"sma_120":104.54},{"date":"2025-03-26","open":98.06,"high":99.96,"low":98.06,"close":99.64,"volume":1075584,"rsi_14":59.1,"sma_20":99.53,"sma_60":101.16,"sma_120":104.47},{"date":"2025-03-27","open":99.64,"high":100.67,"low":98.83,"close":99.45,"volume":1082858,"rsi_14":47.67,"sma_20":99.65,"sma_60":101.12,"sma_120":104.42},{"date":"2025-03-28","open":99.74,"high":100.28,"low":98.56,"close":98.91,"volume":1218442,"rsi_14":48.67,"sma_20":99.62,"sma_60":101.08,"sma_120":104.38},{"date":"2025-03-31","open":98.62,"high":100.59,"low":98.42,"close":100.15,"volume":1662646,"rsi_14":65.59,"sma_20":99.73,"sma_60":101.07,"sma_120":104.34},{"date":"2025-04-01","open":99.6,"high":100.7,"low":98.58,"close":100.5,"volume":1244900,"rsi_14":76.45,"sma_20":99.95,"sma_60":101.07,"sma_120":104.31},{"date":"2025-04-02","open":100.24,"high":100.74,"low":99.13,"close":100.56,"volume":1176201,"rsi_14":76.29,"sma_20":100.19,"sma_60":101.04,"sma_120":104.27},{"date":"2025-04-03","open":98.23,"high":99.48,"low":92.05,"close":92.69,"volume":1683012,"rsi_14":40.16,"sma_20":100.02,"sma_60":100.9,"sma_120":104.16},{"date":"2025-04-04","open":91.22,"high":92.16,"low":88.84,"close":88.94,"volume":1524680,"rsi_14":24.28,"sma_20":99.45,"sma_60":100.68,"sma_120":104.01},{"date":"2025-04-07","open":87.24,"high":90.14,"low":84.57,"close":87.21,"volume":2133651,"rsi_14":23.3,"sma_20":98.83,"sma_60":100.44,"sma_120":103.84},{"date":"2025-04-08","open":88.77,"high":89.17,"low":83.9,"close":85.06,"volume":1976902,"rsi_14":21.74,"sma_20":98.27,"sma_60":100.19,"sma_120":103.64},{"date":"2025-04-09","open":83.99,"high":91.42,"low":82.82,"close":89.92,"volume":2902916,"rsi_14":36.27,"sma_20":98.06,"sma_60":100.0,"sma_120":103.5},{"date":"2025-04-10","open":88.77,"high":89.19,"low":85.9,"close":88.29,"volume":1447632,"rsi_14":32.61,"sma_20":97.76,"sma_60":99.79,"sma_120":103.33},{"date":"2025-04-11","open":87.58,"high":90.16,"low":86.73,"close":89.26,"volume":1142015,"rsi_14":33.7,"sma_20":97.4,"sma_60":99.59,"sma_120":103.17},{"date":"2025-04-14","open":90.38,"high":91.11,"low":89.28,"close":90.34,"volume":722824,"rsi_14":36.81,"sma_20":96.97,"sma_60":99.42,"sma_120":103.02},{"date":"2025-04-15","open":90.49,"high":91.64,"low":89.43,"close":89.55,"volume":1124980,"rsi_14":31.47,"sma_20":96.55,"sma_60":99.22,"sma_120":102.88},{"date":"2025-04-16","open":88.87,"high":89.62,"low":87.14,"close":87.89,"volume":817003,"rsi_14":29.86,"sma_20":96.08,"sma_60":98.96,"sma_120":102.72},{"date":"2025-04-17","open":88.48,"high":89.82,"low":88.2,"close":89.14,"volume":1036109,"rsi_14":33.39,"sma_20":95.67,"sma_60":98.72,"sma_120":102.58},{"date":"2025-04-21","open":88.11,"high":88.42,"low":86.33,"close":87.31,"volume":926815,"rsi_14":28.6,"sma_20":95.13,"sma_60":98.43,"sma_120":102.44},{"date":"2025-04-22","open":88.27,"high":88.91,"low":87.45,"close":88.3,"volume":1109435,"rsi_14":30.08,"sma_20":94.62,"sma_60":98.13,"sma_120":102.29},{"date":"2025-04-23","open":89.87,"high":91.09,"low":88.09,"close":88.62,"volume":1118537,"rsi_14":30.68,"sma_20":94.15,"sma_60":97.82,"sma_120":102.14},{"date":"2025-04-24","open":88.72,"high":90.13,"low":88.52,"close":90.01,"volume":1365914,"rsi_14":44.51,"sma_20":93.66,"sma_60":97.53,"sma_120":102.0},{"date":"2025-04-25","open":88.8,"high":89.34,"low":86.84,"close":87.78,"volume":1108200,"rsi_14":47.46,"sma_20":93.06,"sma_60":97.22,"sma_120":101.84},{"date":"2025-04-28","open":87.73,"high":88.68,"low":86.8,"close":87.12,"volume":1512993,"rsi_14":49.8,"sma_20":92.46,"sma_60":97.03,"sma_120":101.72},{"date":"2025-04-29","open":86.4,"high":87.13,"low":85.81,"close":86.39,"volume":2089673,"rsi_14":53.27,"sma_20":91.76,"sma_60":96.85,"sma_120":101.61},{"date":"2025-04-30","open":86.39,"high":87.26,"low":84.81,"close":87.26,"volume":3008315,"rsi_14":41.9,"sma_20":91.08,"sma_60":96.7,"sma_120":101.5},{"date":"2025-05-01","open":85.69,"high":90.62,"low":85.22,"close":88.3,"volume":1956044,"rsi_14":50.03,"sma_20":90.45,"sma_60":96.56,"sma_120":101.38},{"date":"2025-05-02","open":89.32,"high":90.75,"low":87.97,"close":88.84,"volume":1359618,"rsi_14":48.63,"sma_20":90.26,"sma_60":96.45,"sma_120":101.25},{"date":"2025-05-05","open":88.46,"high":89.12,"low":87.58,"close":87.97,"volume":1118480,"rsi_14":42.17,"sma_20":90.21,"sma_60":96.34,"sma_120":101.1},{"date":"2025-05-06","open":87.06,"high":87.51,"low":86.07,"close":86.38,"volume":1477686,"rsi_14":40.07,"sma_20":90.17,"sma_60":96.2,"sma_120":100.93},{"date":"2025-05-07","open":87.39,"high":87.53,"low":84.68,"close":85.62,"volume":1592715,"rsi_14":42.47,"sma_20":90.19,"sma_60":96.01,"sma_120":100.75},{"date":"2025-05-08","open":85.93,"high":88.03,"low":85.49,"close":87.61,"volume":1109537,"rsi_14":45.17,"sma_20":90.08,"sma_60":95.84,"sma_120":100.59},{"date":"2025-05-09","open":87.89,"high":88.01,"low":86.7,"close":87.02,"volume":709600,"rsi_14":48.99,"sma_20":90.01,"sma_60":95.69,"sma_120":100.4},{"date":"2025-05-12","open":91.33,"high":93.9,"low":91.0,"close":93.84,"volume":2228378,"rsi_14":63.58,"sma_20":90.25,"sma_60":95.65,"sma_120":100.27},{"date":"2025-05-13","open":94.19,"high":94.83,"low":93.45,"close":94.17,"volume":1631598,"rsi_14":63.58,"sma_20":90.44,"sma_60":95.59,"sma_120":100.15},{"date":"2025-05-14","open":94.33,"high":95.96,"low":93.88,"close":95.88,"volume":2583749,"rsi_14":64.15,"sma_20":90.76,"sma_60":95.56,"sma_120":100.05},{"date":"2025-05-15","open":95.96,"high":97.23,"low":95.57,"close":96.58,"volume":1696581,"rsi_14":72.91,"sma_20":91.21,"sma_60":95.56,"sma_120":99.97},{"date":"2025-05-16","open":97.62,"high":98.55,"low":97.17,"close":98.08,"volume":1634809,"rsi_14":77.32,"sma_20":91.67,"sma_60":95.56,"sma_120":99.89},{"date":"2025-05-19","open":97.11,"high":98.2,"low":96.79,"close":97.88,"volume":1152737,"rsi_14":79.45,"sma_20":92.21,"sma_60":95.54,"sma_120":99.82},{"date":"2025-05-20","open":97.51,"high":98.85,"low":97.31,"close":97.87,"volume":1263108,"rsi_14":78.45,"sma_20":92.7,"sma_60":95.53,"sma_120":99.76},{"date":"2025-05-21","open":96.94,"high":97.38,"low":94.95,"close":95.05,"volume":1202727,"rsi_14":66.51,"sma_20":93.02,"sma_60":95.51,"sma_120":99.67},{"date":"2025-05-22","open":94.76,"high":94.83,"low":93.32,"close":94.4,"volume":1194926,"rsi_14":63.54,"sma_20":93.25,"sma_60":95.48,"sma_120":99.59},{"date":"2025-05-23","open":93.4,"high":94.07,"low":93.21,"close":93.65,"volume":938668,"rsi_14":63.91,"sma_20":93.55,"sma_60":95.42,"sma_120":99.51},{"date":"2025-05-27","open":94.64,"high":95.32,"low":93.65,"close":95.16,"volume":913623,"rsi_14":71.57,"sma_20":93.96,"sma_60":95.35,"sma_120":99.44},{"date":"2025-05-28","open":95.37,"high":95.39,"low":93.29,"close":93.48,"volume":1240045,"rsi_14":68.47,"sma_20":94.32,"sma_60":95.27,"sma_120":99.36},{"date":"2025-05-29","open":93.76,"high":94.24,"low":93.01,"close":93.99,"volume":993634,"rsi_14":66.11,"sma_20":94.67,"sma_60":95.23,"sma_120":99.26},{"date":"2025-05-30","open":93.99,"high":94.24,"low":93.19,"close":93.86,"volume":2199687,"rsi_14":67.71,"sma_20":94.95,"sma_60":95.2,"sma_120":99.16},{"date":"2025-06-02","open":93.96,"high":94.21,"low":92.08,"close":94.01,"volume":1089523,"rsi_14":50.66,"sma_20":95.22,"sma_60":95.17,"sma_120":99.08},{"date":"2025-06-03","open":93.31,"high":94.87,"low":92.73,"close":94.18,"volume":1197045,"rsi_14":50.04,"sma_20":95.53,"sma_60":95.06,"sma_120":99.0},{"date":"2025-06-04","open":94.38,"high":94.76,"low":93.72,"close":94.05,"volume":724079,"rsi_14":41.61,"sma_20":95.93,"sma_60":94.97,"sma_120":98.9},{"date":"2025-06-05","open":94.27,"high":94.4,"low":93.32,"close":93.41,"volume":697095,"rsi_14":35.38,"sma_20":96.32,"sma_60":94.93,"sma_120":98.79},{"date":"2025-06-06","open":94.53,"high":95.31,"low":94.08,"close":94.31,"volume":690183,"rsi_14":27.24,"sma_20":96.63,"sma_60":94.92,"sma_120":98.68},{"date":"2025-06-09","open":94.54,"high":95.0,"low":94.01,"close":94.25,"volume":683496,"rsi_14":27.63,"sma_20":96.97,"sma_60":94.91,"sma_120":98.52},{"date":"2025-06-10","open":94.23,"high":95.06,"low":93.22,"close":94.67,"volume":686580,"rsi_14":30.73,"sma_20":96.98,"sma_60":94.88,"sma_120":98.4},{"date":"2025-06-11","open":95.1,"high":95.13,"low":92.46,"close":93.11,"volume":1231010,"rsi_14":35.26,"sma_20":96.9,"sma_60":94.77,"sma_120":98.27},{"date":"2025-06-12","open":92.91,"high":93.56,"low":92.47,"close":93.52,"volume":916534,"rsi_14":41.14,"sma_20":96.75,"sma_60":94.69,"sma_120":98.15},{"date":"2025-06-13","open":92.89,"high":93.56,"low":91.9,"close":92.08,"volume":981523,"rsi_14":38.08,"sma_20":96.49,"sma_60":94.59,"sma_120":98.05},{"date":"2025-06-16","open":93.07,"high":93.71,"low":92.25,"close":92.4,"volume":1159841,"rsi_14":28.61,"sma_20":96.17,"sma_60":94.5,"sma_120":97.95},{"date":"2025-06-17","open":92.16,"high":92.82,"low":91.63,"close":92.13,"volume":1050298,"rsi_14":34.9,"sma_20":95.84,"sma_60":94.39,"sma_120":97.86},{"date":"2025-06-18","open":92.09,"high":93.02,"low":91.84,"close":91.96,"volume":1077106,"rsi_14":28.48,"sma_20":95.51,"sma_60":94.28,"sma_120":97.77},{"date":"2025-06-20","open":92.42,"high":92.79,"low":90.94,"close":91.19,"volume":1665321,"rsi_14":25.8,"sma_20":95.28,"sma_60":94.15,"sma_120":97.68},{"date":"2025-06-23","open":91.21,"high":92.53,"low":90.92,"close":92.49,"volume":625849,"rsi_14":36.56,"sma_20":95.15,"sma_60":94.02,"sma_120":97.59},{"date":"2025-06-24","open":92.84,"high":93.16,"low":91.7,"close":92.81,"volume":1396956,"rsi_14":37.79,"sma_20":95.08,"sma_60":93.9,"sma_120":97.51},{"date":"2025-06-25","open":92.66,"high":92.66,"low":90.92,"close":91.27,"volume":818571,"rsi_14":32.16,"sma_20":94.85,"sma_60":93.76,"sma_120":97.42},{"date":"2025-06-26","open":91.67,"high":92.37,"low":91.35,"close":91.74,"volume":732554,"rsi_14":37.79,"sma_20":94.73,"sma_60":93.6,"sma_120":97.34},{"date":"2025-06-27","open":92.01,"high":95.36,"low":92.01,"close":95.16,"volume":1804367,"rsi_14":53.39,"sma_20":94.76,"sma_60":93.5,"sma_120":97.29},{"date":"2025-06-30","open":95.25,"high":95.25,"low":93.56,"close":94.46,"volume":1110895,"rsi_14":50.79,"sma_20":94.76,"sma_60":93.39,"sma_120":97.21},{"date":"2025-07-01","open":94.95,"high":98.09,"low":94.74,"close":96.78,"volume":1253174,"rsi_14":57.01,"sma_20":94.87,"sma_60":93.45,"sma_120":97.17},{"date":"2025-07-02","open":97.07,"high":97.79,"low":96.47,"close":97.6,"volume":801332,"rsi_14":65.72,"sma_20":95.01,"sma_60":93.58,"sma_120":97.13},{"date":"2025-07-03","open":97.74,"high":98.32,"low":96.27,"close":96.5,"volume":478230,"rsi_14":59.97,"sma_20":95.1,"sma_60":93.73,"sma_120":97.08},{"date":"2025-07-07","open":96.25,"high":96.6,"low":94.84,"close":95.22,"volume":1211074,"rsi_14":60.61,"sma_20":95.16,"sma_60":93.89,"sma_120":97.04},{"date":"2025-07-08","open":95.22,"high":97.04,"low":95.22,"close":96.8,"volume":1216753,"rsi_14":63.7,"sma_20":95.29,"sma_60":94.0,"sma_120":97.0},{"date":"2025-07-09","open":97.2,"high":98.25,"low":96.68,"close":97.58,"volume":965163,"rsi_14":66.43,"sma_20":95.46,"sma_60":94.15,"sma_120":96.97},{"date":"2025-07-10","open":98.07,"high":100.98,"low":98.07,"close":99.27,"volume":834992,"rsi_14":70.22,"sma_20":95.69,"sma_60":94.31,"sma_120":96.95},{"date":"2025-07-11","open":99.31,"high":100.41,"low":97.6,"close":97.85,"volume":776796,"rsi_14":67.79,"sma_20":95.93,"sma_60":94.42,"sma_120":96.92},{"date":"2025-07-14","open":97.25,"high":97.63,"low":95.94,"close":96.49,"volume":1006406,"rsi_14":60.66,"sma_20":96.08,"sma_60":94.53,"sma_120":96.88},{"date":"2025-07-15","open":96.47,"high":96.74,"low":95.48,"close":95.55,"volume":734558,"rsi_14":57.05,"sma_20":96.26,"sma_60":94.65,"sma_120":96.81},{"date":"2025-07-16","open":96.49,"high":96.95,"low":95.8,"close":96.42,"volume":933753,"rsi_14":63.74,"sma_20":96.46,"sma_60":94.77,"sma_120":96.75},{"date":"2025-07-17","open":96.44,"high":97.77,"low":96.21,"close":97.0,"volume":1041888,"rsi_14":63.95,"sma_20":96.71,"sma_60":94.92,"sma_120":96.67},{"date":"2025-07-18","open":97.95,"high":97.95,"low":95.27,"close":95.96,"volume":1232694,"rsi_14":52.45,"sma_20":96.91,"sma_60":95.04,"sma_120":96.59},{"date":"2025-07-21","open":95.78,"high":96.45,"low":94.77,"close":95.31,"volume":756070,"rsi_14":52.61,"sma_20":97.12,"sma_60":95.14,"sma_120":96.48},{"date":"2025-07-22","open":95.54,"high":97.56,"low":95.54,"close":97.4,"volume":888115,"rsi_14":51.92,"sma_20":97.37,"sma_60":95.26,"sma_120":96.39},{"date":"2025-07-23","open":97.9,"high":99.27,"low":97.38,"close":99.02,"volume":1063599,"rsi_14":54.2,"sma_20":97.69,"sma_60":95.44,"sma_120":96.33},{"date":"2025-07-24","open":99.03,"high":101.66,"low":98.79,"close":101.56,"volume":1835350,"rsi_14":63.73,"sma_20":98.21,"sma_60":95.67,"sma_120":96.35},{"date":"2025-07-25","open":102.11,"high":102.16,"low":100.28,"close":101.11,"volume":1416861,"rsi_14":66.72,"sma_20":98.69,"sma_60":95.91,"sma_120":96.38},{"date":"2025-07-28","open":100.64,"high":101.16,"low":99.66,"close":99.91,"volume":1066361,"rsi_14":59.03,"sma_20":98.93,"sma_60":96.12,"sma_120":96.41},{"date":"2025-07-29","open":99.15,"high":99.23,"low":97.03,"close":98.22,"volume":1540943,"rsi_14":51.82,"sma_20":99.12,"sma_60":96.28,"sma_120":96.42},{"date":"2025-07-30","open":98.32,"high":98.59,"low":95.36,"close":96.12,"volume":2255299,"rsi_14":41.53,"sma_20":99.09,"sma_60":96.39,"sma_120":96.42},{"date":"2025-07-31","open":108.74,"high":114.34,"low":103.3,"close":113.51,"volume":6470089,"rsi_14":72.7,"sma_20":99.9,"sma_60":96.81,"sma_120":96.58},{"date":"2025-08-01","open":112.39,"high":113.2,"low":109.99,"close":112.07,"volume":2339374,"rsi_14":72.54,"sma_20":100.69,"sma_60":97.24,"sma_120":96.72},{"date":"2025-08-04","open":112.14,"high":114.45,"low":111.62,"close":113.22,"volume":1318009,"rsi_14":75.42,"sma_20":101.6,"sma_60":97.7,"sma_120":96.85},{"date":"2025-08-05","open":113.67,"high":114.65,"low":112.84,"close":114.49,"volume":1240991,"rsi_14":75.7,"sma_20":102.5,"sma_60":98.14,"sma_120":96.99},{"date":"2025-08-06","open":113.83,"high":116.08,"low":113.57,"close":115.89,"volume":1244508,"rsi_14":76.25,"sma_20":103.43,"sma_60":98.62,"sma_120":97.16},{"date":"2025-08-07","open":116.55,"high":117.33,"low":115.65,"close":115.97,"volume":1216731,"rsi_14":78.55,"sma_20":104.28,"sma_60":98.99,"sma_120":97.32},{"date":"2025-08-08","open":116.35,"high":117.12,"low":114.9,"close":114.95,"volume":1091780,"rsi_14":77.72,"sma_20":105.15,"sma_60":99.33,"sma_120":97.46},{"date":"2025-08-11","open":114.95,"high":115.13,"low":113.89,"close":114.42,"volume":1104548,"rsi_14":75.13,"sma_20":106.06,"sma_60":99.63,"sma_120":97.6},{"date":"2025-08-12","open":114.96,"high":117.02,"low":114.82,"close":116.91,"volume":1293263,"rsi_14":75.75,"sma_20":107.15,"sma_60":99.97,"sma_120":97.76},{"date":"2025-08-13","open":117.36,"high":119.14,"low":116.35,"close":119.09,"volume":1722165,"rsi_14":75.5,"sma_20":108.3,"sma_60":100.31,"sma_120":97.93},{"date":"2025-08-14","open":118.65,"high":119.93,"low":117.77,"close":119.61,"volume":1375922,"rsi_14":76.86,"sma_20":109.45,"sma_60":100.67,"sma_120":98.11},{"date":"2025-08-15","open":119.83,"high":120.13,"low":118.67,"close":119.34,"volume":1304757,"rsi_14":78.98,"sma_20":110.64,"sma_60":101.02,"sma_120":98.28},{"date":"2025-08-18","open":119.51,"high":121.21,"low":119.11,"close":121.04,"volume":1259811,"rsi_14":83.99,"sma_20":111.95,"sma_60":101.45,"sma_120":98.48},{"date":"2025-08-19","open":121.4,"high":122.98,"low":120.84,"close":121.88,"volume":1246979,"rsi_14":89.88,"sma_20":113.19,"sma_60":101.91,"sma_120":98.69},{"date":"2025-08-20","open":120.95,"high":121.85,"low":119.09,"close":119.18,"volume":1303175,"rsi_14":66.11,"sma_20":114.22,"sma_60":102.33,"sma_120":98.87},{"date":"2025-08-21","open":119.0,"high":121.18,"low":118.76,"close":120.87,"volume":1450247,"rsi_14":74.64,"sma_20":115.2,"sma_60":102.75,"sma_120":99.05},{"date":"2025-08-22","open":121.29,"high":124.86,"low":120.58,"close":123.22,"volume":1577443,"rsi_14":76.23,"sma_20":116.32,"sma_60":103.25,"sma_120":99.26},{"date":"2025-08-25","open":122.86,"high":124.69,"low":122.16,"close":124.43,"volume":1356095,"rsi_14":76.15,"sma_20":117.57,"sma_60":103.75,"sma_120":99.49},{"date":"2025-08-26","open":123.74,"high":125.34,"low":123.63,"close":124.91,"volume":2340180,"rsi_14":74.95,"sma_20":118.92,"sma_60":104.27,"sma_120":99.73},{"date":"2025-08-27","open":124.34,"high":126.44,"low":123.99,"close":126.05,"volume":2326823,"rsi_14":76.34,"sma_20":120.44,"sma_60":104.8,"sma_120":99.98},{"date":"2025-08-28","open":125.99,"high":127.56,"low":124.92,"close":127.26,"volume":1711910,"rsi_14":81.86,"sma_20":121.14,"sma_60":105.35,"sma_120":100.21},{"date":"2025-08-29","open":127.57,"high":129.11,"low":125.91,"close":126.68,"volume":2265200,"rsi_14":81.66,"sma_20":121.88,"sma_60":105.89,"sma_120":100.43},{"date":"2025-09-02","open":126.02,"high":127.02,"low":125.51,"close":126.87,"volume":1366659,"rsi_14":79.18,"sma_20":122.58,"sma_60":106.45,"sma_120":100.69},{"date":"2025-09-03","open":126.35,"high":127.36,"low":125.35,"close":126.77,"volume":985937,"rsi_14":75.62,"sma_20":123.2,"sma_60":107.0,"sma_120":100.96},{"date":"2025-09-04","open":126.45,"high":127.2,"low":125.17,"close":125.83,"volume":1285935,"rsi_14":70.2,"sma_20":123.7,"sma_60":107.53,"sma_120":101.22},{"date":"2025-09-05","open":125.59,"high":126.41,"low":122.8,"close":124.76,"volume":1448044,"rsi_14":64.32,"sma_20":124.12,"sma_60":108.03,"sma_120":101.45},{"date":"2025-09-08","open":125.02,"high":125.4,"low":123.87,"close":124.53,"volume":1217764,"rsi_14":59.41,"sma_20":124.58,"sma_60":108.55,"sma_120":101.66},{"date":"2025-09-09","open":124.16,"high":125.22,"low":123.76,"close":124.68,"volume":944143,"rsi_14":57.5,"sma_20":125.07,"sma_60":109.07,"sma_120":101.88},{"date":"2025-09-10","open":123.98,"high":126.44,"low":123.94,"close":126.25,"volume":1180303,"rsi_14":73.91,"sma_20":125.51,"sma_60":109.64,"sma_120":102.12},{"date":"2025-09-11","open":125.86,"high":129.75,"low":125.52,"close":129.6,"volume":1607113,"rsi_14":76.72,"sma_20":126.01,"sma_60":110.26,"sma_120":102.38},{"date":"2025-09-12","open":129.19,"high":131.48,"low":129.03,"close":130.97,"volume":1412332,"rsi_14":75.12,"sma_20":126.56,"sma_60":110.91,"sma_120":102.65},{"date":"2025-09-15","open":131.27,"high":133.45,"low":130.59,"close":131.82,"volume":1598994,"rsi_14":74.47,"sma_20":127.16,"sma_60":111.57,"sma_120":102.92},{"date":"2025-09-16","open":131.79,"high":132.58,"low":130.61,"close":132.32,"volume":2061769,"rsi_14":74.48,"sma_20":127.7,"sma_60":112.26,"sma_120":103.2},{"date":"2025-09-17","open":132.34,"high":135.54,"low":131.8,"close":133.62,"volume":2152009,"rsi_14":74.77,"sma_20":128.26,"sma_60":112.94,"sma_120":103.48},{"date":"2025-09-18","open":134.87,"high":136.41,"low":134.58,"close":135.6,"volume":1809250,"rsi_14":76.07,"sma_20":129.06,"sma_60":113.66,"sma_120":103.78},{"date":"2025-09-19","open":135.76,"high":136.5,"low":133.45,"close":134.59,"volume":4618993,"rsi_14":73.94,"sma_20":129.73,"sma_60":114.38,"sma_120":104.07},{"date":"2025-09-22","open":134.54,"high":134.74,"low":131.53,"close":132.53,"volume":2036964,"rsi_14":64.72,"sma_20":130.17,"sma_60":115.06,"sma_120":104.33},{"date":"2025-09-23","open":132.53,"high":134.83,"low":132.12,"close":132.78,"volume":1687476,"rsi_14":65.62,"sma_20":130.56,"sma_60":115.68,"sma_120":104.59},{"date":"2025-09-24","open":133.33,"high":134.06,"low":130.17,"close":131.85,"volume":2231222,"rsi_14":65.65,"sma_20":130.88,"sma_60":116.31,"sma_120":104.85},{"date":"2025-09-25","open":131.64,"high":133.03,"low":130.96,"close":132.39,"volume":1875540,"rsi_14":73.69,"sma_20":131.17,"sma_60":116.9,"sma_120":105.17},{"date":"2025-09-26","open":132.56,"high":133.13,"low":130.2,"close":130.38,"volume":1701853,"rsi_14":66.35,"sma_20":131.29,"sma_60":117.44,"sma_120":105.51},{"date":"2025-09-29","open":131.91,"high":131.91,"low":129.11,"close":130.44,"volume":1408014,"rsi_14":66.18,"sma_20":131.45,"sma_60":118.01,"sma_120":105.87},{"date":"2025-09-30","open":130.02,"high":131.05,"low":128.85,"close":130.96,"volume":1928040,"rsi_14":64.07,"sma_20":131.63,"sma_60":118.6,"sma_120":106.25},{"date":"2025-10-01","open":131.42,"high":132.0,"low":130.36,"close":131.22,"volume":1408542,"rsi_14":55.94,"sma_20":131.82,"sma_60":119.17,"sma_120":106.59},{"date":"2025-10-02","open":131.45,"high":133.91,"low":131.45,"close":133.31,"volume":1203895,"rsi_14":58.13,"sma_20":132.17,"sma_60":119.77,"sma_120":106.96},{"date":"2025-10-03","open":133.53,"high":136.27,"low":133.4,"close":133.93,"volume":1209175,"rsi_14":57.45,"sma_20":132.63,"sma_60":120.34,"sma_120":107.33},{"date":"2025-10-06","open":133.19,"high":133.81,"low":132.23,"close":132.9,"volume":997535,"rsi_14":51.99,"sma_20":133.05,"sma_60":120.93,"sma_120":107.68},{"date":"2025-10-07","open":133.21,"high":133.49,"low":131.85,"close":132.34,"volume":844831,"rsi_14":45.38,"sma_20":133.44,"sma_60":121.52,"sma_120":108.03},{"date":"2025-10-08","open":131.12,"high":133.35,"low":129.13,"close":132.58,"volume":1560183,"rsi_14":37.63,"sma_20":133.76,"sma_60":122.14,"sma_120":108.4},{"date":"2025-10-09","open":132.11,"high":132.25,"low":127.29,"close":127.5,"volume":1805656,"rsi_14":28.21,"sma_20":133.65,"sma_60":122.66,"sma_120":108.71},{"date":"2025-10-10","open":128.26,"high":129.08,"low":123.67,"close":123.95,"volume":2183201,"rsi_14":25.85,"sma_20":133.3,"sma_60":123.1,"sma_120":109.01},{"date":"2025-10-13","open":124.34,"high":124.95,"low":122.99,"close":123.04,"volume":997971,"rsi_14":23.54,"sma_20":132.85,"sma_60":123.55,"sma_120":109.3},{"date":"2025-10-14","open":123.04,"high":126.74,"low":122.3,"close":126.59,"volume":1569499,"rsi_14":37.49,"sma_20":132.56,"sma_60":124.07,"sma_120":109.61},{"date":"2025-10-15","open":127.41,"high":127.81,"low":125.9,"close":126.62,"volume":1150028,"rsi_14":35.95,"sma_20":132.21,"sma_60":124.55,"sma_120":109.91},{"date":"2025-10-16","open":127.96,"high":128.45,"low":124.39,"close":124.62,"volume":1602449,"rsi_14":35.97,"sma_20":131.66,"sma_60":124.98,"sma_120":110.21},{"date":"2025-10-17","open":124.87,"high":126.52,"low":124.46,"close":126.01,"volume":1417407,"rsi_14":39.86,"sma_20":131.22,"sma_60":125.38,"sma_120":110.53},{"date":"2025-10-20","open":126.39,"high":127.2,"low":125.06,"close":126.08,"volume":1335208,"rsi_14":38.58,"sma_20":130.9,"sma_60":125.79,"sma_120":110.85},{"date":"2025-10-21","open":126.08,"high":128.75,"low":125.98,"close":126.89,"volume":1106179,"rsi_14":40.13,"sma_20":130.6,"sma_60":126.24,"sma_120":111.18},{"date":"2025-10-22","open":126.92,"high":127.82,"low":125.51,"close":125.77,"volume":1549684,"rsi_14":32.03,"sma_20":130.29,"sma_60":126.7,"sma_120":111.49},{"date":"2025-10-23","open":125.57,"high":126.32,"low":123.99,"close":124.05,"volume":1358285,"rsi_14":27.61,"sma_20":129.87,"sma_60":127.16,"sma_120":111.77},{"date":"2025-10-24","open":125.48,"high":125.93,"low":124.05,"close":124.69,"volume":1469449,"rsi_14":31.07,"sma_20":129.58,"sma_60":127.34,"sma_120":112.08},{"date":"2025-10-27","open":125.58,"high":127.78,"low":124.8,"close":127.66,"volume":1557952,"rsi_14":40.29,"sma_20":129.44,"sma_60":127.59,"sma_120":112.42},{"date":"2025-10-28","open":128.46,"high":128.66,"low":125.97,"close":126.68,"volume":1476845,"rsi_14":38.1,"sma_20":129.22,"sma_60":127.81,"sma_120":112.75},{"date":"2025-10-29","open":125.81,"high":129.68,"low":125.45,"close":127.98,"volume":2913732,"rsi_14":51.13,"sma_20":129.06,"sma_60":128.03,"sma_120":113.08},{"date":"2025-10-30","open":147.99,"high":156.98,"low":147.6,"close":153.2,"volume":5571970,"rsi_14":84.25,"sma_20":130.07,"sma_60":128.65,"sma_120":113.63},{"date":"2025-10-31","open":153.12,"high":154.53,"low":149.29,"close":152.32,"volume":2883059,"rsi_14":84.31,"sma_20":131.0,"sma_60":129.25,"sma_120":114.12},{"date":"2025-11-03","open":150.56,"high":151.87,"low":148.68,"close":150.5,"volume":1730193,"rsi_14":79.2,"sma_20":131.88,"sma_60":129.84,"sma_120":114.58},{"date":"2025-11-04","open":150.3,"high":153.0,"low":150.2,"close":151.25,"volume":1672541,"rsi_14":79.56,"sma_20":132.84,"sma_60":130.45,"sma_120":115.04},{"date":"2025-11-05","open":150.59,"high":152.73,"low":150.5,"close":151.47,"volume":1208851,"rsi_14":83.66,"sma_20":133.8,"sma_60":131.02,"sma_120":115.49},{"date":"2025-11-06","open":151.11,"high":152.07,"low":146.58,"close":146.62,"volume":1546819,"rsi_14":73.78,"sma_20":134.76,"sma_60":131.48,"sma_120":115.89},{"date":"2025-11-07","open":146.38,"high":150.61,"low":145.36,"close":147.82,"volume":1553715,"rsi_14":74.44,"sma_20":135.97,"sma_60":131.94,"sma_120":116.3},{"date":"2025-11-10","open":148.01,"high":150.74,"low":147.14,"close":150.07,"volume":1081436,"rsi_14":75.25,"sma_20":137.33,"sma_60":132.45,"sma_120":116.73},{"date":"2025-11-11","open":148.74,"high":151.27,"low":148.42,"close":149.06,"volume":2171787,"rsi_14":75.43,"sma_20":138.47,"sma_60":132.91,"sma_120":117.18},{"date":"2025-11-12","open":149.14,"high":152.22,"low":148.5,"close":151.33,"volume":1928745,"rsi_14":79.43,"sma_20":139.72,"sma_60":133.4,"sma_120":117.65},{"date":"2025-11-13","open":151.73,"high":152.09,"low":149.6,"close":150.01,"volume":1522088,"rsi_14":76.92,"sma_20":141.0,"sma_60":133.91,"sma_120":118.12},{"date":"2025-11-14","open":148.51,"high":151.79,"low":147.46,"close":151.14,"volume":1379106,"rsi_14":75.99,"sma_20":142.27,"sma_60":134.41,"sma_120":118.58},{"date":"2025-11-17","open":151.11,"high":153.16,"low":149.86,"close":150.98,"volume":1200562,"rsi_14":77.39,"sma_20":143.53,"sma_60":134.86,"sma_120":119.06},{"date":"2025-11-18","open":150.65,"high":151.34,"low":149.12,"close":150.04,"volume":1302691,"rsi_14":75.07,"sma_20":144.7,"sma_60":135.29,"sma_120":119.52},{"date":"2025-11-19","open":150.73,"high":150.73,"low":149.04,"close":149.72,"volume":780446,"rsi_14":40.89,"sma_20":145.91,"sma_60":135.69,"sma_120":119.98},{"date":"2025-11-20","open":151.48,"high":152.07,"low":146.88,"close":146.96,"volume":1090226,"rsi_14":37.23,"sma_20":147.07,"sma_60":136.04,"sma_120":120.42},{"date":"2025-11-21","open":147.41,"high":150.76,"low":147.28,"close":150.03,"volume":1570086,"rsi_14":48.96,"sma_20":148.35,"sma_60":136.41,"sma_120":120.88},{"date":"2025-11-24","open":149.81,"high":154.49,"low":149.47,"close":152.89,"volume":2233399,"rsi_14":53.36,"sma_20":149.63,"sma_60":136.84,"sma_120":121.37},{"date":"2025-11-25","open":152.92,"high":156.39,"low":152.92,"close":155.64,"volume":1562782,"rsi_14":57.76,"sma_20":151.09,"sma_60":137.31,"sma_120":121.88},{"date":"2025-11-26","open":154.93,"high":158.53,"low":154.93,"close":157.81,"volume":892906,"rsi_14":73.11,"sma_20":152.6,"sma_60":137.83,"sma_120":122.41},{"date":"2025-11-28","open":158.56,"high":158.56,"low":156.98,"close":157.15,"volume":495288,"rsi_14":69.7,"sma_20":152.8,"sma_60":138.34,"sma_120":122.94},{"date":"2025-12-01","open":156.9,"high":161.02,"low":156.65,"close":158.58,"volume":1594093,"rsi_14":68.61,"sma_20":153.12,"sma_60":138.91,"sma_120":123.47},{"date":"2025-12-02","open":158.06,"high":159.43,"low":157.53,"close":157.9,"volume":1254764,"rsi_14":69.61,"sma_20":153.49,"sma_60":139.48,"sma_120":124.01},{"date":"2025-12-03","open":157.69,"high":159.41,"low":156.74,"close":157.81,"volume":1577384,"rsi_14":65.92,"sma_20":153.82,"sma_60":140.03,"sma_120":124.55},{"date":"2025-12-04","open":157.3,"high":158.22,"low":156.07,"close":156.33,"volume":1277876,"rsi_14":65.41,"sma_20":154.07,"sma_60":140.54,"sma_120":125.09},{"date":"2025-12-05","open":155.78,"high":157.56,"low":153.36,"close":156.14,"volume":1388305,"rsi_14":60.82,"sma_20":154.52,"sma_60":140.98,"sma_120":125.62},{"date":"2025-12-08","open":155.28,"high":155.46,"low":151.8,"close":152.35,"volume":1802179,"rsi_14":51.6,"sma_20":154.72,"sma_60":141.33,"sma_120":126.12},{"date":"2025-12-09","open":151.72,"high":153.92,"low":150.59,"close":151.47,"volume":1296775,"rsi_14":51.73,"sma_20":154.76,"sma_60":141.65,"sma_120":126.61},{"date":"2025-12-10","open":150.59,"high":158.2,"low":150.59,"close":157.25,"volume":1809680,"rsi_14":61.83,"sma_20":155.14,"sma_60":142.06,"sma_120":127.16},{"date":"2025-12-11","open":156.29,"high":160.1,"low":156.29,"close":158.7,"volume":1364570,"rsi_14":69.93,"sma_20":155.48,"sma_60":142.47,"sma_120":127.71},{"date":"2025-12-12","open":159.09,"high":160.47,"low":155.32,"close":156.01,"volume":1298550,"rsi_14":59.74,"sma_20":155.75,"sma_60":142.8,"sma_120":128.23},{"date":"2025-12-15","open":156.09,"high":156.94,"low":154.92,"close":156.52,"volume":1233310,"rsi_14":55.99,"sma_20":155.99,"sma_60":143.16,"sma_120":128.77},{"date":"2025-12-16","open":158.75,"high":159.43,"low":156.11,"close":157.94,"volume":1510247,"rsi_14":53.51,"sma_20":156.31,"sma_60":143.58,"sma_120":129.32},{"date":"2025-12-17","open":157.11,"high":160.0,"low":156.92,"close":159.0,"volume":1749330,"rsi_14":51.22,"sma_20":156.73,"sma_60":144.01,"sma_120":129.85},{"date":"2025-12-18","open":159.09,"high":164.78,"low":158.68,"close":163.89,"volume":2432579,"rsi_14":61.33,"sma_20":157.41,"sma_60":144.54,"sma_120":130.42},{"date":"2025-12-19","open":163.91,"high":165.95,"low":163.36,"close":165.31,"volume":4674806,"rsi_14":61.3,"sma_20":158.31,"sma_60":145.08,"sma_120":130.99},{"date":"2025-12-22","open":165.66,"high":166.74,"low":162.82,"close":163.85,"volume":1443879,"rsi_14":59.59,"sma_20":158.97,"sma_60":145.64,"sma_120":131.54},{"date":"2025-12-23","open":163.85,"high":164.97,"low":162.74,"close":163.46,"volume":1245677,"rsi_14":58.94,"sma_20":159.48,"sma_60":146.18,"sma_120":132.09},{"date":"2025-12-24","open":164.14,"high":164.92,"low":163.55,"close":163.81,"volume":428115,"rsi_14":62.72,"sma_20":159.86,"sma_60":146.72,"sma_120":132.66},{"date":"2025-12-26","open":163.28,"high":164.19,"low":162.67,"close":163.49,"volume":453840,"rsi_14":63.91,"sma_20":160.11,"sma_60":147.26,"sma_120":133.22},{"date":"2025-12-29","open":163.36,"high":163.95,"low":161.97,"close":162.81,"volume":872106,"rsi_14":72.41,"sma_20":160.36,"sma_60":147.74,"sma_120":133.76},{"date":"2025-12-30","open":162.26,"high":162.33,"low":160.7,"close":160.84,"volume":529967,"rsi_14":69.2,"sma_20":160.44,"sma_60":148.19,"sma_120":134.26},{"date":"2025-12-31","open":160.79,"high":160.81,"low":159.42,"close":159.65,"volume":847624,"rsi_14":56.06,"sma_20":160.5,"sma_60":148.63,"sma_120":134.78},{"date":"2026-01-02","open":160.26,"high":162.87,"low":158.91,"close":162.59,"volume":1057993,"rsi_14":59.13,"sma_20":160.71,"sma_60":149.12,"sma_120":135.32},{"date":"2026-01-05","open":162.75,"high":166.41,"low":162.16,"close":166.06,"volume":1395700,"rsi_14":72.75,"sma_20":161.17,"sma_60":149.68,"sma_120":135.91},{"date":"2026-01-06","open":165.83,"high":167.01,"low":164.65,"close":166.5,"volume":1205244,"rsi_14":72.67,"sma_20":161.69,"sma_60":150.32,"sma_120":136.49},{"date":"2026-01-07","open":166.33,"high":166.44,"low":160.83,"close":165.58,"volume":3887934,"rsi_14":67.74,"sma_20":162.36,"sma_60":151.01,"sma_120":137.06},{"date":"2026-01-08","open":164.71,"high":167.16,"low":164.37,"close":164.87,"volume":2316252,"rsi_14":63.85,"sma_20":163.03,"sma_60":151.71,"sma_120":137.63},{"date":"2026-01-09","open":164.98,"high":169.63,"low":164.98,"close":169.59,"volume":2164376,"rsi_14":63.56,"sma_20":163.65,"sma_60":152.42,"sma_120":138.24},{"date":"2026-01-12","open":168.04,"high":171.69,"low":167.6,"close":171.35,"volume":1200237,"rsi_14":64.14,"sma_20":164.29,"sma_60":153.16,"sma_120":138.86},{"date":"2026-01-13","open":171.06,"high":173.05,"low":170.66,"close":172.22,"volume":1451437,"rsi_14":70.16,"sma_20":165.11,"sma_60":153.95,"sma_120":139.47},{"date":"2026-01-14","open":171.65,"high":172.78,"low":170.32,"close":171.12,"volume":1561566,"rsi_14":67.85,"sma_20":165.84,"sma_60":154.7,"sma_120":140.04},{"date":"2026-01-15","open":172.31,"high":174.24,"low":170.41,"close":174.12,"volume":1638922,"rsi_14":71.38,"sma_20":166.66,"sma_60":155.5,"sma_120":140.65},{"date":"2026-01-16","open":173.53,"high":174.96,"low":172.03,"close":174.56,"volume":2071992,"rsi_14":72.84,"sma_20":167.44,"sma_60":156.29,"sma_120":141.27},{"date":"2026-01-20","open":173.21,"high":176.9,"low":170.98,"close":173.89,"volume":1783941,"rsi_14":72.89,"sma_20":167.94,"sma_60":157.09,"sma_120":141.89},{"date":"2026-01-21","open":174.56,"high":178.97,"low":174.29,"close":178.14,"volume":1290777,"rsi_14":82.65,"sma_20":168.59,"sma_60":157.99,"sma_120":142.57},{"date":"2026-01-22","open":178.44,"high":178.66,"low":175.97,"close":176.67,"volume":1551089,"rsi_14":81.79,"sma_20":169.23,"sma_60":158.85,"sma_120":143.1},{"date":"2026-01-23","open":177.78,"high":178.53,"low":174.32,"close":175.44,"volume":1569900,"rsi_14":75.63,"sma_20":169.84,"sma_60":159.65,"sma_120":143.62},{"date":"2026-01-26","open":175.68,"high":177.15,"low":174.54,"close":176.88,"volume":1444500,"rsi_14":73.49,"sma_20":170.5,"sma_60":160.48,"sma_120":144.14},{"date":"2026-01-27","open":177.58,"high":179.89,"low":174.23,"close":179.18,"volume":2269800,"rsi_14":75.47,"sma_20":171.29,"sma_60":161.33,"sma_120":144.68},{"date":"2026-01-28","open":178.95,"high":183.6,"low":178.56,"close":183.01,"volume":3111300,"rsi_14":81.35,"sma_20":172.3,"sma_60":161.82,"sma_120":145.23},{"date":"2026-01-29","open":191.52,"high":198.95,"low":184.96,"close":192.38,"volume":5005800,"rsi_14":87.74,"sma_20":173.89,"sma_60":162.48,"sma_120":145.87},{"date":"2026-01-30","open":190.6,"high":194.47,"low":188.5,"close":193.61,"volume":4240100,"rsi_14":86.44,"sma_20":175.6,"sma_60":163.2,"sma_120":146.52},{"date":"2026-02-02","open":192.86,"high":197.45,"low":192.54,"close":197.13,"volume":2942500,"rsi_14":87.13,"sma_20":177.34,"sma_60":163.96,"sma_120":147.2},{"date":"2026-02-03","open":197.63,"high":201.4,"low":197.57,"close":198.33,"volume":3120600,"rsi_14":87.25,"sma_20":178.96,"sma_60":164.73,"sma_120":147.88},{"date":"2026-02-04","open":200.23,"high":200.67,"low":192.05,"close":197.37,"volume":2866400,"rsi_14":87.6,"sma_20":180.52,"sma_60":165.58,"sma_120":148.53},{"date":"2026-02-05","open":196.37,"high":198.25,"low":194.35,"close":196.08,"volume":2129600,"rsi_14":83.07,"sma_20":182.05,"sma_60":166.38,"sma_120":149.16},{"date":"2026-02-06","open":197.31,"high":201.94,"low":196.18,"close":199.21,"volume":2531600,"rsi_14":84.34,"sma_20":183.78,"sma_60":167.19,"sma_120":149.82},{"date":"2026-02-09","open":199.91,"high":201.84,"low":197.99,"close":198.93,"volume":1681621,"rsi_14":89.42,"sma_20":171.02,"sma_60":160.04,"sma_120":143.82},{"date":"2026-02-10","open":198.12,"high":199.6,"low":194.13,"close":195.25,"volume":1733480,"rsi_14":81.53,"sma_20":172.6,"sma_60":161.18,"sma_120":144.5},{"date":"2026-02-11","open":196.34,"high":199.14,"low":194.72,"close":194.98,"volume":1726268,"rsi_14":80.86,"sma_20":174.19,"sma_60":162.3,"sma_120":145.16},{"date":"2026-02-12","open":195.27,"high":195.48,"low":148.33,"close":166.62,"volume":16431915,"rsi_14":50.71,"sma_20":174.38,"sma_60":162.51,"sma_120":145.58},{"date":"2026-02-13","open":170.71,"high":178.94,"low":166.68,"close":174.8,"volume":6397697,"rsi_14":56.13,"sma_20":175.08,"sma_60":162.88,"sma_120":146.06},{"date":"2026-02-17","open":177.95,"high":181.61,"low":175.86,"close":176.16,"volume":3539732,"rsi_14":54.23,"sma_20":175.91,"sma_60":163.3,"sma_120":146.57},{"date":"2026-02-18","open":175.15,"high":184.98,"low":174.82,"close":184.58,"volume":2970100,"rsi_14":51.1,"sma_20":188.03,"sma_60":171.13,"sma_120":153.41},{"date":"2026-02-19","open":184.22,"high":185.98,"low":182.48,"close":183.91,"volume":2469700,"rsi_14":43.23,"sma_20":188.33,"sma_60":171.74,"sma_120":153.89},{"date":"2026-02-20","open":183.86,"high":189.45,"low":182.0,"close":188.75,"volume":2327329,"rsi_14":46.33,"sma_20":188.93,"sma_60":172.38,"sma_120":154.39},{"date":"2026-02-23","open":187.35,"high":188.63,"low":175.78,"close":175.98,"volume":2101000,"rsi_14":35.97,"sma_20":188.96,"sma_60":172.76,"sma_120":154.8},{"date":"2026-02-24","open":176.2,"high":177.14,"low":171.42,"close":176.13,"volume":1824951,"rsi_14":51.95,"sma_20":177.74,"sma_60":164.32,"sma_120":147.67},{"date":"2026-02-25","open":178.25,"high":179.37,"low":171.92,"close":174.7,"volume":2165944,"rsi_14":51.78,"sma_20":178.15,"sma_60":164.79,"sma_120":148.13},{"date":"2026-02-26","open":174.97,"high":183.87,"low":174.13,"close":182.81,"volume":1986017,"rsi_14":54.11,"sma_20":179.02,"sma_60":165.36,"sma_120":148.65},{"date":"2026-02-27","open":181.35,"high":184.34,"low":180.23,"close":183.97,"volume":1944977,"rsi_14":54.42,"sma_20":179.98,"sma_60":165.92,"sma_120":149.19},{"date":"2026-03-02","open":182.73,"high":189.0,"low":182.73,"close":185.95,"volume":2645444,"rsi_14":55.6,"sma_20":180.8,"sma_60":166.53,"sma_120":149.72},{"date":"2026-03-03","open":182.73,"high":192.92,"low":182.03,"close":191.99,"volume":2323208,"rsi_14":56.32,"sma_20":181.84,"sma_60":167.2,"sma_120":150.3},{"date":"2026-03-04","open":191.99,"high":193.18,"low":185.22,"close":188.56,"volume":1508076,"rsi_14":55.33,"sma_20":182.66,"sma_60":167.84,"sma_120":150.87},{"date":"2026-03-05","open":186.21,"high":189.68,"low":180.47,"close":183.54,"volume":1622409,"rsi_14":41.83,"sma_20":183.29,"sma_60":168.37,"sma_120":151.39},{"date":"2026-03-06","open":179.59,"high":183.37,"low":177.13,"close":179.03,"volume":1723214,"rsi_14":41.19,"sma_20":183.5,"sma_60":168.82,"sma_120":151.84},{"date":"2026-03-09","open":177.29,"high":181.44,"low":173.82,"close":181.32,"volume":1431156,"rsi_14":42.69,"sma_20":183.81,"sma_60":169.33,"sma_120":152.31},{"date":"2026-03-10","open":180.93,"high":181.33,"low":175.13,"close":175.26,"volume":1767654,"rsi_14":55.32,"sma_20":183.85,"sma_60":169.74,"sma_120":152.71},{"date":"2026-03-11","open":175.29,"high":178.26,"low":174.86,"close":175.18,"volume":1125362,"rsi_14":49.83,"sma_20":183.67,"sma_60":170.19,"sma_120":153.11},{"date":"2026-03-12","open":172.82,"high":174.92,"low":170.34,"close":171.27,"volume":1729052,"rsi_14":46.07,"sma_20":183.37,"sma_60":170.53,"sma_120":153.47},{"date":"2026-03-13","open":173.03,"high":174.5,"low":167.44,"close":168.81,"volume":1613042,"rsi_14":32.8,"sma_20":181.82,"sma_60":170.77,"sma_120":153.81},{"date":"2026-03-16","open":171.16,"high":172.92,"low":169.84,"close":169.9,"volume":1297221,"rsi_14":42.91,"sma_20":180.52,"sma_60":170.99,"sma_120":154.15},{"date":"2026-03-17","open":171.51,"high":173.41,"low":170.46,"close":171.13,"volume":986146,"rsi_14":45.66,"sma_20":179.29,"sma_60":171.19,"sma_120":154.51},{"date":"2026-03-18","open":170.49,"high":171.22,"low":169.3,"close":170.06,"volume":1261409,"rsi_14":33.68,"sma_20":179.43,"sma_60":171.39,"sma_120":154.87},{"date":"2026-03-19","open":168.71,"high":175.14,"low":167.55,"close":174.21,"volume":1520603,"rsi_14":38.18,"sma_20":179.37,"sma_60":171.63,"sma_120":155.27},{"date":"2026-03-20","open":172.95,"high":174.42,"low":166.08,"close":168.3,"volume":2788833,"rsi_14":30.92,"sma_20":178.94,"sma_60":171.79,"sma_120":155.63},{"date":"2026-03-23","open":170.97,"high":173.63,"low":166.12,"close":166.27,"volume":1265149,"rsi_14":19.96,"sma_20":177.78,"sma_60":171.91,"sma_120":155.97},{"date":"2026-03-24","open":166.27,"high":172.4,"low":165.35,"close":168.62,"volume":1224911,"rsi_14":25.96,"sma_20":177.38,"sma_60":172.09,"sma_120":156.32},{"date":"2026-03-25","open":169.36,"high":172.26,"low":167.08,"close":169.16,"volume":1707478,"rsi_14":30.41,"sma_20":177.07,"sma_60":172.3,"sma_120":156.64},{"date":"2026-03-26","open":167.76,"high":170.43,"low":167.01,"close":167.09,"volume":1014389,"rsi_14":33.07,"sma_20":176.25,"sma_60":172.54,"sma_120":156.93},{"date":"2026-03-27","open":166.36,"high":166.61,"low":160.38,"close":161.02,"volume":1877939,"rsi_14":24.0,"sma_20":175.06,"sma_60":172.69,"sma_120":157.17},{"date":"2026-03-30","open":163.43,"high":163.92,"low":159.9,"close":161.37,"volume":1389329,"rsi_14":29.16,"sma_20":173.8,"sma_60":172.75,"sma_120":157.4},{"date":"2026-03-31","open":162.78,"high":167.67,"low":162.33,"close":165.5,"volume":1553165,"rsi_14":37.06,"sma_20":172.43,"sma_60":172.86,"sma_120":157.66},{"date":"2026-04-01","open":167.13,"high":170.2,"low":166.01,"close":167.93,"volume":1468990,"rsi_14":45.34,"sma_20":171.37,"sma_60":173.05,"sma_120":157.92},{"date":"2026-04-02","open":164.91,"high":169.42,"low":164.62,"close":167.27,"volume":1009684,"rsi_14":47.73,"sma_20":170.52,"sma_60":173.22,"sma_120":158.19},{"date":"2026-04-06","open":167.33,"high":168.63,"low":166.02,"close":168.43,"volume":796967,"rsi_14":47.86,"sma_20":169.99,"sma_60":173.38,"sma_120":158.48},{"date":"2026-04-07","open":167.56,"high":168.49,"low":164.01,"close":165.53,"volume":1647223,"rsi_14":42.19,"sma_20":169.19,"sma_60":173.48,"sma_120":158.75},{"date":"2026-04-08","open":165.78,"high":172.15,"low":165.78,"close":171.83,"volume":1593489,"rsi_14":52.16,"sma_20":169.02,"sma_60":173.61,"sma_120":159.07},{"date":"2026-04-09","open":171.83,"high":174.29,"low":168.1,"close":169.62,"volume":1467209,"rsi_14":44.13,"sma_20":168.74,"sma_60":173.67,"sma_120":159.38},{"date":"2026-04-10","open":169.15,"high":170.94,"low":162.6,"close":162.93,"volume":2024882,"rsi_14":43.27,"sma_20":168.32,"sma_60":173.64,"sma_120":159.64},{"date":"2026-04-13","open":162.38,"high":164.54,"low":159.41,"close":164.36,"volume":1837428,"rsi_14":47.56,"sma_20":168.1,"sma_60":173.65,"sma_120":159.91},{"date":"2026-04-14","open":164.17,"high":168.0,"low":163.24,"close":167.94,"volume":1581887,"rsi_14":49.15,"sma_20":168.0,"sma_60":173.71,"sma_120":160.22},{"date":"2026-04-15","open":167.94,"high":168.4,"low":166.39,"close":167.51,"volume":1228702,"rsi_14":47.95,"sma_20":167.82,"sma_60":173.76,"sma_120":160.51},{"date":"2026-04-16","open":167.51,"high":182.63,"low":167.51,"close":180.99,"volume":3711515,"rsi_14":63.42,"sma_20":168.37,"sma_60":174.06,"sma_120":160.9},{"date":"2026-04-17","open":181.67,"high":186.45,"low":180.69,"close":181.62,"volume":3901594,"rsi_14":72.21,"sma_20":168.74,"sma_60":174.4,"sma_120":161.29},{"date":"2026-04-20","open":179.47,"high":184.01,"low":176.89,"close":183.32,"volume":2403490,"rsi_14":73.0,"sma_20":169.49,"sma_60":174.78,"sma_120":161.7},{"date":"2026-04-21","open":182.63,"high":184.62,"low":179.49,"close":183.01,"volume":1443188,"rsi_14":69.94,"sma_20":170.33,"sma_60":175.12,"sma_120":162.12},{"date":"2026-04-22","open":183.36,"high":185.09,"low":181.16,"close":181.73,"volume":1341495,"rsi_14":66.14,"sma_20":170.99,"sma_60":175.37,"sma_120":162.52},{"date":"2026-04-23","open":183.4,"high":184.41,"low":181.43,"close":183.11,"volume":1526532,"rsi_14":68.22,"sma_20":171.69,"sma_60":175.64,"sma_120":162.98},{"date":"2026-04-24","open":182.38,"high":183.15,"low":179.69,"close":182.41,"volume":1015386,"rsi_14":66.23,"sma_20":172.46,"sma_60":175.91,"sma_120":163.46},{"date":"2026-04-27","open":182.71,"high":188.4,"low":181.73,"close":187.77,"volume":2144248,"rsi_14":74.44,"sma_20":173.8,"sma_60":176.28,"sma_120":163.99},{"date":"2026-04-28","open":187.77,"high":189.5,"low":186.14,"close":187.32,"volume":2606812,"rsi_14":69.53,"sma_20":175.1,"sma_60":176.57,"sma_120":164.49},{"date":"2026-04-29","open":186.81,"high":189.4,"low":184.91,"close":185.79,"volume":1902452,"rsi_14":70.75,"sma_20":176.12,"sma_60":176.8,"sma_120":164.98},{"date":"2026-04-30","open":188.65,"high":189.35,"low":178.9,"close":181.19,"volume":3423378,"rsi_14":74.75,"sma_20":176.79,"sma_60":176.94,"sma_120":165.45},{"date":"2026-05-01","open":184.56,"high":185.04,"low":176.39,"close":176.7,"volume":1517899,"rsi_14":65.44,"sma_20":177.26,"sma_60":177.02,"sma_120":165.86},{"date":"2026-05-04","open":170.98,"high":171.67,"low":158.58,"close":160.69,"volume":5267326,"rsi_14":43.08,"sma_20":176.87,"sma_60":176.79,"sma_120":166.14},{"date":"2026-05-05","open":162.67,"high":167.11,"low":161.47,"close":166.56,"volume":2027636,"rsi_14":49.18,"sma_20":176.92,"sma_60":176.64,"sma_120":166.47},{"date":"2026-05-06","open":164.95,"high":169.17,"low":164.95,"close":168.02,"volume":1457404,"rsi_14":35.83,"sma_20":176.73,"sma_60":176.53,"sma_120":166.81},{"date":"2026-05-07","open":168.02,"high":171.47,"low":167.0,"close":170.79,"volume":1760656,"rsi_14":38.7,"sma_20":176.79,"sma_60":176.4,"sma_120":167.2},{"date":"2026-05-08","open":170.79,"high":171.67,"low":167.75,"close":170.81,"volume":1060803,"rsi_14":36.47,"sma_20":177.19,"sma_60":176.29,"sma_120":167.57},{"date":"2026-05-11","open":170.97,"high":171.66,"low":168.69,"close":169.4,"volume":1283119,"rsi_14":35.62,"sma_20":177.44,"sma_60":175.79,"sma_120":167.91},{"date":"2026-05-12","open":168.63,"high":169.47,"low":163.05,"close":166.64,"volume":1355241,"rsi_14":34.55,"sma_20":177.37,"sma_60":175.3,"sma_120":168.24},{"date":"2026-05-13","open":166.21,"high":167.17,"low":162.58,"close":162.7,"volume":1209996,"rsi_14":30.14,"sma_20":177.13,"sma_60":174.75,"sma_120":168.52},{"date":"2026-05-14","open":164.28,"high":164.62,"low":149.88,"close":159.24,"volume":5015933,"rsi_14":28.6,"sma_20":176.04,"sma_60":174.61,"sma_120":168.56},{"date":"2026-05-15","open":162.25,"high":166.15,"low":161.49,"close":163.03,"volume":2785131,"rsi_14":26.47,"sma_20":175.11,"sma_60":174.41,"sma_120":168.64},{"date":"2026-05-18","open":164.46,"high":170.11,"low":161.86,"close":169.14,"volume":1800856,"rsi_14":34.39,"sma_20":174.4,"sma_60":174.28,"sma_120":168.79},{"date":"2026-05-19","open":168.79,"high":174.09,"low":167.29,"close":172.43,"volume":1991316,"rsi_14":38.86,"sma_20":173.87,"sma_60":173.99,"sma_120":168.96},{"date":"2026-05-20","open":176.93,"high":183.64,"low":175.94,"close":180.02,"volume":3210791,"rsi_14":49.07,"sma_20":173.78,"sma_60":174.05,"sma_120":169.19},{"date":"2026-05-21","open":179.4,"high":179.4,"low":174.89,"close":177.52,"volume":1610787,"rsi_14":50.68,"sma_20":173.5,"sma_60":174.09,"sma_120":169.44},{"date":"2026-05-22","open":177.64,"high":178.15,"low":172.53,"close":173.64,"volume":1512861,"rsi_14":63.25,"sma_20":173.06,"sma_60":173.92,"sma_120":169.64},{"date":"2026-05-26","open":175.51,"high":178.17,"low":173.31,"close":177.3,"volume":1133266,"rsi_14":61.51,"sma_20":172.53,"sma_60":173.8,"sma_120":169.86},{"date":"2026-05-27","open":178.66,"high":180.38,"low":175.06,"close":175.89,"volume":1085707,"rsi_14":58.44,"sma_20":171.96,"sma_60":173.62,"sma_120":170.08},{"date":"2026-05-28","open":174.36,"high":175.07,"low":172.17,"close":174.81,"volume":1115106,"rsi_14":54.48,"sma_20":171.41,"sma_60":173.32,"sma_120":170.26},{"date":"2026-05-29","open":173.69,"high":178.88,"low":173.56,"close":178.04,"volume":2720950,"rsi_14":57.52,"sma_20":171.25,"sma_60":173.13,"sma_120":170.49},{"date":"2026-06-01","open":177.96,"high":180.24,"low":175.3,"close":179.28,"volume":1473332,"rsi_14":60.3,"sma_20":171.38,"sma_60":173.05,"sma_120":170.71},{"date":"2026-06-02","open":180.6,"high":180.6,"low":176.69,"close":177.91,"volume":1049551,"rsi_14":62.1,"sma_20":172.25,"sma_60":173.03,"sma_120":170.93},{"date":"2026-06-03","open":177.45,"high":184.0,"low":176.9,"close":180.12,"volume":1568834,"rsi_14":69.42,"sma_20":172.93,"sma_60":173.01,"sma_120":171.17},{"date":"2026-06-04","open":182.42,"high":187.33,"low":181.96,"close":183.96,"volume":1400413,"rsi_14":77.34,"sma_20":173.73,"sma_60":173.16,"sma_120":171.45},{"date":"2026-06-05","open":182.58,"high":186.61,"low":181.83,"close":184.09,"volume":1004534,"rsi_14":74.37,"sma_20":174.36,"sma_60":173.3,"sma_120":171.74},{"date":"2026-06-08","open":184.85,"high":189.27,"low":180.36,"close":188.14,"volume":1156341,"rsi_14":73.04,"sma_20":175.2,"sma_60":173.57,"sma_120":172.05},{"date":"2026-06-09","open":188.33,"high":192.5,"low":186.46,"close":191.65,"volume":1586895,"rsi_14":73.18,"sma_20":176.28,"sma_60":173.94,"sma_120":172.36},{"date":"2026-06-10","open":188.69,"high":190.6,"low":184.33,"close":185.0,"volume":1152989,"rsi_14":55.55,"sma_20":177.17,"sma_60":174.18,"sma_120":172.59},{"date":"2026-06-11","open":185.97,"high":191.75,"low":185.97,"close":191.11,"volume":971192,"rsi_14":65.15,"sma_20":178.56,"sma_60":174.51,"sma_120":172.85},{"date":"2026-06-12","open":194.48,"high":195.0,"low":191.77,"close":193.74,"volume":1032686,"rsi_14":73.47,"sma_20":180.26,"sma_60":174.89,"sma_120":173.14},{"date":"2026-06-15","open":192.22,"high":193.25,"low":188.41,"close":190.25,"volume":1140949,"rsi_14":64.91,"sma_20":181.6,"sma_60":175.15,"sma_120":173.39},{"date":"2026-06-16","open":188.85,"high":191.03,"low":187.31,"close":189.4,"volume":1077247,"rsi_14":65.82,"sma_20":182.58,"sma_60":175.49,"sma_120":173.64},{"date":"2026-06-17","open":188.7,"high":189.4,"low":184.5,"close":185.2,"volume":1086899,"rsi_14":61.15,"sma_20":183.19,"sma_60":175.8,"sma_120":173.85},{"date":"2026-06-18","open":186.96,"high":188.44,"low":182.77,"close":185.04,"volume":1737049,"rsi_14":57.82,"sma_20":183.41,"sma_60":176.06,"sma_120":174.08},{"date":"2026-06-22","open":185.04,"high":189.59,"low":184.36,"close":187.07,"volume":1459327,"rsi_14":58.62,"sma_20":183.86,"sma_60":176.35,"sma_120":174.33},{"date":"2026-06-23","open":187.77,"high":190.0,"low":177.55,"close":178.84,"volume":1910302,"rsi_14":50.33,"sma_20":184.09,"sma_60":176.54,"sma_120":174.54},{"date":"2026-06-24","open":178.26,"high":180.91,"low":175.84,"close":177.28,"volume":1478826,"rsi_14":46.38,"sma_20":184.05,"sma_60":176.8,"sma_120":174.74},{"date":"2026-06-25","open":179.28,"high":183.22,"low":177.53,"close":180.34,"volume":1137885,"rsi_14":45.48,"sma_20":184.25,"sma_60":177.1,"sma_120":174.93},{"date":"2026-06-26","open":180.34,"high":181.72,"low":178.55,"close":179.33,"volume":4016403,"rsi_14":44.99,"sma_20":184.44,"sma_60":177.32,"sma_120":175.09},{"date":"2026-06-29","open":179.33,"high":185.08,"low":178.87,"close":184.75,"volume":1141730,"rsi_14":46.54,"sma_20":184.75,"sma_60":177.6,"sma_120":175.32},{"date":"2026-06-30","open":184.75,"high":188.94,"low":181.79,"close":188.34,"volume":1227716,"rsi_14":46.62,"sma_20":185.17,"sma_60":177.94,"sma_120":175.58},{"date":"2026-07-01","open":188.36,"high":193.38,"low":186.25,"close":191.27,"volume":1949951,"rsi_14":56.93,"sma_20":185.81,"sma_60":178.31,"sma_120":175.85},{"date":"2026-07-02","open":193.27,"high":193.98,"low":187.77,"close":189.85,"volume":1225906,"rsi_14":48.45,"sma_20":186.26,"sma_60":178.7,"sma_120":176.09},{"date":"2026-07-06","open":191.16,"high":192.28,"low":186.75,"close":188.57,"volume":1129488,"rsi_14":43.41,"sma_20":186.46,"sma_60":178.97,"sma_120":176.29},{"date":"2026-07-07","open":189.7,"high":191.3,"low":188.39,"close":190.95,"volume":1152695,"rsi_14":50.92,"sma_20":186.81,"sma_60":179.32,"sma_120":176.49},{"date":"2026-07-08","open":190.75,"high":191.27,"low":187.12,"close":189.95,"volume":1017096,"rsi_14":50.72,"sma_20":186.9,"sma_60":179.76,"sma_120":176.7},{"date":"2026-07-09","open":190.81,"high":195.26,"low":190.25,"close":192.76,"volume":1491929,"rsi_14":60.25,"sma_20":186.95,"sma_60":180.22,"sma_120":176.94},{"date":"2026-07-10","open":193.33,"high":195.44,"low":192.19,"close":193.5,"volume":991092,"rsi_14":61.29,"sma_20":187.38,"sma_60":180.64,"sma_120":177.17},{"date":"2026-07-13","open":193.95,"high":198.28,"low":193.86,"close":196.5,"volume":1364336,"rsi_14":62.27,"sma_20":187.65,"sma_60":181.11,"sma_120":177.44},{"date":"2026-07-14","open":198.93,"high":199.78,"low":196.52,"close":199.61,"volume":1842603,"rsi_14":81.18,"sma_20":187.94,"sma_60":181.41,"sma_120":177.74},{"date":"2026-07-15","open":199.66,"high":200.21,"low":196.89,"close":197.5,"volume":1160962,"rsi_14":79.86,"sma_20":188.3,"sma_60":181.67,"sma_120":178.03},{"date":"2026-07-16","open":200.44,"high":208.69,"low":200.3,"close":205.75,"volume":2621452,"rsi_14":82.54,"sma_20":189.12,"sma_60":182.03,"sma_120":178.41},{"date":"2026-07-17","open":204.81,"high":208.83,"low":203.93,"close":208.5,"volume":3798919,"rsi_14":85.76,"sma_20":190.29,"sma_60":182.45,"sma_120":178.78},{"date":"2026-07-20","open":209.05,"high":209.65,"low":204.71,"close":205.8,"volume":1661914,"rsi_14":77.65,"sma_20":191.32,"sma_60":182.84,"sma_120":179.1},{"date":"2026-07-21","open":207.92,"high":210.27,"low":205.91,"close":209.42,"volume":1148809,"rsi_14":77.66,"sma_20":192.44,"sma_60":183.27,"sma_120":179.45},{"date":"2026-07-22","open":210.33,"high":210.33,"low":206.24,"close":207.35,"volume":1349004,"rsi_14":71.59,"sma_20":193.87,"sma_60":183.67,"sma_120":179.79},{"date":"2026-07-23","open":208.74,"high":209.73,"low":205.1,"close":205.51,"volume":1442640,"rsi_14":70.79,"sma_20":195.28,"sma_60":183.96,"sma_120":180.12},{"date":"2026-07-24","open":191.81,"high":194.87,"low":186.14,"close":186.5,"volume":3602159,"rsi_14":48.14,"sma_20":195.59,"sma_60":183.93,"sma_120":180.25},{"date":"2026-07-27","open":185.56,"high":186.11,"low":173.76,"close":174.46,"volume":3139106,"rsi_14":37.33,"sma_20":195.34,"sma_60":183.73,"sma_120":180.27},{"date":"2026-07-28","open":171.71,"high":172.82,"low":168.38,"close":169.34,"volume":2752546,"rsi_14":35.1,"sma_20":194.57,"sma_60":183.52,"sma_120":180.23},{"date":"2026-07-29","open":169.0,"high":174.27,"low":164.08,"close":173.75,"volume":4086294,"rsi_14":36.57,"sma_20":193.84,"sma_60":183.46,"sma_120":180.24},{"date":"2026-07-30","open":161.89,"high":164.26,"low":143.16,"close":146.92,"volume":7410711,"rsi_14":25.95,"sma_20":191.62,"sma_60":183.23,"sma_120":180.01},{"date":"2026-07-31","open":145.0,"high":151.22,"low":143.46,"close":147.73,"volume":4180802,"rsi_14":24.24,"sma_20":189.52,"sma_60":182.9,"sma_120":179.77},{"date":"2026-08-03","open":149.19,"high":149.84,"low":144.87,"close":147.0,"volume":2932786,"rsi_14":21.5,"sma_20":187.44,"sma_60":182.54,"sma_120":179.46},{"date":"2026-08-04","open":148.34,"high":155.21,"low":147.21,"close":154.75,"volume":1872884,"rsi_14":28.17,"sma_20":185.63,"sma_60":182.27,"sma_120":179.11},{"date":"2026-08-05","open":155.48,"high":157.67,"low":152.85,"close":153.6,"volume":1545067,"rsi_14":21.29,"sma_20":183.81,"sma_60":181.97,"sma_120":178.76},{"date":"2026-08-06","open":152.58,"high":153.92,"low":146.45,"close":146.66,"volume":2397593,"rsi_14":17.46,"sma_20":181.51,"sma_60":181.58,"sma_120":178.58},{"date":"2026-08-07","open":146.09,"high":150.99,"low":145.66,"close":149.34,"volume":1487470,"rsi_14":20.29,"sma_20":179.3,"sma_60":181.28,"sma_120":178.36},{"date":"2026-08-10","open":148.49,"high":151.52,"low":148.04,"close":148.29,"volume":1309444},{"date":"2026-08-11","open":147.44,"high":148.11,"low":143.18,"close":145.1,"volume":1441942,"rsi_14":16.73,"sma_20":174.16,"sma_60":180.79,"sma_120":177.78},{"date":"2026-08-12","open":144.92,"high":148.25,"low":144.91,"close":146.7,"volume":1170320,"rsi_14":18.49,"sma_20":171.62,"sma_60":180.51,"sma_120":177.46},{"date":"2026-08-13","open":146.98,"high":150.8,"low":145.81,"close":149.35,"volume":1471768,"rsi_14":25.86,"sma_20":168.8,"sma_60":180.17,"sma_120":177.12},{"date":"2026-08-14","open":149.05,"high":150.29,"low":147.95,"close":148.57,"volume":859463,"rsi_14":30.3,"sma_20":165.81,"sma_60":179.76,"sma_120":176.88},{"date":"2026-08-17","open":149.77,"high":150.36,"low":143.29,"close":144.78,"volume":1840818,"rsi_14":30.92,"sma_20":162.76,"sma_60":179.16,"sma_120":176.61},{"date":"2026-08-18","open":144.94,"high":147.25,"low":143.53,"close":144.67,"volume":1317348,"rsi_14":25.79,"sma_20":159.52,"sma_60":178.61,"sma_120":176.35},{"date":"2026-08-19","open":145.81,"high":147.5,"low":144.07,"close":144.52,"volume":1127776},{"date":"2026-08-20","open":144.92,"high":145.51,"low":143.16,"close":143.83,"volume":1140506,"rsi_14":44.14,"sma_20":153.29,"sma_60":177.54,"sma_120":175.67},{"date":"2026-08-21","open":144.17,"high":145.25,"low":141.24,"close":141.63,"volume":1034486,"rsi_14":42.27,"sma_20":151.05,"sma_60":176.96,"sma_120":175.29},{"date":"2026-08-24","open":141.63,"high":143.78,"low":141.56,"close":142.86,"volume":1096330,"rsi_14":28.93,"sma_20":149.47,"sma_60":176.42,"sma_120":174.87},{"date":"2026-08-25","open":142.69,"high":145.23,"low":142.46,"close":143.66,"volume":1002445},{"date":"2026-08-26","open":143.86,"high":153.25,"low":143.76,"close":151.73,"volume":1932989,"rsi_14":58.74,"sma_20":147.08,"sma_60":175.37,"sma_120":174.21},{"date":"2026-08-27","open":150.88,"high":153.07,"low":149.35,"close":151.14,"volume":1595425,"rsi_14":53.34,"sma_20":147.3,"sma_60":174.91,"sma_120":173.97},{"date":"2026-08-28","open":152.32,"high":152.94,"low":149.63,"close":150.39,"volume":878262,"rsi_14":53.95,"sma_20":147.43,"sma_60":174.4,"sma_120":173.71},{"date":"2026-08-31","open":150.09,"high":151.49,"low":148.85,"close":149.66,"volume":1411266},{"date":"2026-09-01","open":150.27,"high":151.09,"low":146.37,"close":147.88,"volume":1139609,"rsi_14":52.43,"sma_20":147.22,"sma_60":173.22,"sma_120":173.26},{"date":"2026-09-02","open":147.92,"high":148.05,"low":145.0,"close":145.2,"volume":1082030},{"date":"2026-09-03","open":146.78,"high":147.63,"low":144.02,"close":146.69,"volume":769319,"rsi_14":46.24,"sma_20":146.8,"sma_60":171.75,"sma_120":172.85},{"date":"2026-09-04","open":145.31,"high":147.85,"low":144.74,"close":147.64,"volume":1116221,"rsi_14":56.44,"sma_20":146.71,"sma_60":171.13,"sma_120":172.66},{"date":"2026-09-08","open":149.48,"high":152.23,"low":147.45,"close":150.1,"volume":1275483},{"date":"2026-09-09","open":151.4,"high":154.14,"low":150.1,"close":150.45,"volume":2174848,"rsi_14":61.97,"sma_20":147.07,"sma_60":169.73,"sma_120":172.31},{"date":"2026-09-10","open":150.65,"high":152.84,"low":150.21,"close":152.42,"volume":1695315,"rsi_14":66.49,"sma_20":147.36,"sma_60":169.09,"sma_120":172.12},{"date":"2026-09-11","open":152.42,"high":155.0,"low":151.8,"close":152.78,"volume":884802,"rsi_14":73.03,"sma_20":147.53,"sma_60":168.48,"sma_120":171.99},{"date":"2026-09-14","open":152.78,"high":157.81,"low":151.93,"close":157.31,"volume":1659564,"rsi_14":76.26,"sma_20":147.97,"sma_60":168.02,"sma_120":171.91},{"date":"2026-09-15","open":156.87,"high":158.07,"low":155.46,"close":157.63,"volume":1253716,"rsi_14":75.84,"sma_20":148.61,"sma_60":167.56,"sma_120":171.81},{"date":"2026-09-16","open":155.6,"high":156.34,"low":152.11,"close":153.47,"volume":1584018,"rsi_14":53.76,"sma_20":149.05,"sma_60":167.0,"sma_120":171.68},{"date":"2026-09-17","open":154.5,"high":154.7,"low":151.6,"close":153.82,"volume":1102817},{"date":"2026-09-18","open":153.5,"high":153.84,"low":151.98,"close":152.99,"volume":2043452,"rsi_14":55.66,"sma_20":149.97,"sma_60":166.18,"sma_120":171.49},{"date":"2026-09-21","open":153.66,"high":154.98,"low":149.95,"close":152.84,"volume":1397929,"rsi_14":57.1,"sma_20":150.53,"sma_60":165.72,"sma_120":171.41},{"date":"2026-09-22","open":153.18,"high":154.12,"low":148.04,"close":149.56,"volume":2586941,"rsi_14":53.52,"sma_20":150.87,"sma_60":165.23,"sma_120":171.28},{"date":"2026-09-23","open":149.81,"high":151.4,"low":147.39,"close":149.67,"volume":1267260,"rsi_14":60.49,"sma_20":151.17,"sma_60":164.64,"sma_120":171.12},{"date":"2026-09-24","open":148.72,"high":150.37,"low":145.88,"close":146.2,"volume":1495870,"rsi_14":48.96,"sma_20":150.89,"sma_60":163.94,"sma_120":170.94},{"date":"2026-09-25","open":145.98,"high":147.54,"low":145.4,"close":147.1,"volume":1152043,"rsi_14":48.84,"sma_20":150.69,"sma_60":163.2,"sma_120":170.76},{"date":"2026-09-28","open":146.23,"high":148.97,"low":145.02,"close":148.24,"volume":987059,"rsi_14":45.76,"sma_20":150.58,"sma_60":162.51,"sma_120":170.61},{"date":"2026-09-29","open":147.59,"high":149.83,"low":147.21,"close":149.71,"volume":1060651,"rsi_14":48.39,"sma_20":150.58,"sma_60":161.86,"sma_120":170.42},{"date":"2026-09-30","open":151.74,"high":151.88,"low":147.78,"close":147.96,"volume":1042703},{"date":"2026-10-01","open":148.18,"high":153.94,"low":147.75,"close":153.14,"volume":1487927,"rsi_14":50.65,"sma_20":150.99,"sma_60":160.53,"sma_120":170.15},{"date":"2026-10-02","open":155.06,"high":158.35,"low":154.28,"close":157.72,"volume":1599341,"rsi_14":50.74,"sma_20":151.54,"sma_60":159.95,"sma_120":170.09},{"date":"2026-10-05","open":140.51,"high":144.75,"low":132.05,"close":140.61,"volume":8659716,"rsi_14":30.87,"sma_20":151.19,"sma_60":159.07,"sma_120":169.85},{"date":"2026-10-06","open":140.83,"high":141.0,"low":133.31,"close":135.05,"volume":3956978,"rsi_14":29.93,"sma_20":150.43,"sma_60":158.04,"sma_120":169.58},{"date":"2026-10-07","open":135.25,"high":136.07,"low":133.0,"close":135.18,"volume":2510332},{"date":"2026-10-08","open":135.18,"high":142.97,"low":134.08,"close":141.34,"volume":2456601,"rsi_14":38.58,"sma_20":149.12,"sma_60":156.03,"sma_120":168.85},{"date":"2026-10-09","open":141.49,"high":144.13,"low":141.18,"close":142.31,"volume":1888837,"rsi_14":39.84,"sma_20":148.59,"sma_60":154.98,"sma_120":168.5},{"date":"2026-10-12","open":140.13,"high":141.0,"low":138.6,"close":139.75,"volume":1277795,"rsi_14":40.4,"sma_20":147.71,"sma_60":153.83,"sma_120":168.14},{"date":"2026-10-13","open":140.14,"high":140.14,"low":135.66,"close":137.97,"volume":1959250,"rsi_14":38.91,"sma_20":146.73,"sma_60":152.7,"sma_120":167.77},{"date":"2026-10-14","open":137.97,"high":139.58,"low":137.53,"close":139.45,"volume":1918781,"rsi_14":43.35,"sma_20":146.03,"sma_60":151.53,"sma_120":167.4},{"date":"2026-10-15","open":139.72,"high":144.03,"low":139.25,"close":143.82,"volume":1556716,"rsi_14":46.98,"sma_20":145.53,"sma_60":150.47,"sma_120":167.07},{"date":"2026-10-16","open":144.5,"high":146.4,"low":132.93,"close":139.49,"volume":3653941,"rsi_14":42.38,"sma_20":144.86,"sma_60":149.37,"sma_120":166.66},{"date":"2026-10-19","open":139.28,"high":140.04,"low":138.06,"close":138.85,"volume":1228687,"rsi_14":40.41,"sma_20":144.16,"sma_60":148.58,"sma_120":166.26},{"date":"2026-10-20","open":138.85,"high":141.92,"low":138.4,"close":140.57,"volume":1222657,"rsi_14":43.47,"sma_20":143.71,"sma_60":148.01,"sma_120":165.87},{"date":"2026-10-21","open":140.46,"high":142.88,"low":140.15,"close":140.95,"volume":1044621,"rsi_14":38.23,"sma_20":143.27,"sma_60":147.54,"sma_120":165.53},{"date":"2026-10-22","open":140.41,"high":143.23,"low":140.03,"close":142.31,"volume":1419217,"rsi_14":34.13,"sma_20":143.08,"sma_60":147.02,"sma_120":165.24},{"date":"2026-10-23","open":142.31,"high":142.31,"low":141.17,"close":141.17,"volume":0,"rsi_14":34.13,"sma_20":143.08,"sma_60":147.02,"sma_120":165.24}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":30.98,"pbr":7.48,"ttm_eps":null,"close":84.6238},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":31.96,"pbr":8.68,"ttm_eps":null,"close":106.6381},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":23.4,"pbr":7.79,"ttm_eps":null,"close":100.4129},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":21.32,"pbr":7.71,"ttm_eps":null,"close":100.1516},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":19.08,"pbr":7.07,"ttm_eps":null,"close":94.4564},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":25.83,"pbr":9.42,"ttm_eps":null,"close":130.9625},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":31.37,"pbr":11.55,"ttm_eps":null,"close":159.6518},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":31.4,"pbr":12.97,"ttm_eps":null,"close":165.5036},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":33.69,"pbr":15.45,"ttm_eps":null,"close":188.34}],"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":"CH Robinson Worldwide Inc","phase":"above-fold","symbol_resolved":true}