{"status":"ok","report":{"price_analysis":{"current":82.82,"change_1d":-3.6,"change_7d":-2.1,"change_30d":-8.2,"high_30d":90.55,"low_30d":77.92,"position_in_range":39.0,"support":79.18,"resistance":89.29},"summary":"Global Payments Inc(GPN)은 Industrials 섹터 US 시장 종목입니다, 시가총액 226.55억. 현재가 $82.82, 전일 대비 -3.6%, 30일 -8.2%. ROE -0.0%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.0%로 적자 상태입니다. 시가총액 226.55억. 매출 101.95억, 영업이익 12.08억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.97,"roe":-0.04,"eps":-0.12688318840265556,"revenue":10194875000.0,"operating_income":1208202000.0,"net_income":-955852000.0,"market_cap":22654914080,"profit_margin":-9.38,"roa":-0.01,"operating_margin":11.85,"gross_margin":61.04,"debt_ratio":0.970040682874825,"total_assets":63573787000.0,"total_equity":23110707000.0,"total_debt":22418326000.0,"dividend_yield":1.47,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 52.0로 중립 구간입니다. MACD(-0.42)가 시그널선(-0.86)을 상회합니다(골든크로스). SMA20 83, SMA60 87 — 혼조세입니다. 볼린저밴드 79~86 (현재 위치 53%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 52","rsi_14":51.96319018404904,"macd":-0.4210255836080279,"macd_signal":-0.8639614324492539,"sma_20":82.635,"sma_60":86.97183333333332,"bb_upper":86.1038240082195,"bb_lower":79.1661759917805,"atr_14":2.265685714285713},"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":"적자 (EPS -0, PBR 0.97x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":38,"summary":"매출 +11.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.8,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":-106.3,"unit":"%","percentile":8,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.0%","metrics":[{"name":"ROE","value":-0.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-9.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":51,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":52.0,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-8.2,"unit":"%","percentile":32,"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":"D","percentile":41,"summary":"유동비율 0.8x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":0.82,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.74,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":4.4,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 0.97x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +11.8%"},"profitability":{"grade":"C","reason":"ROE -0.0%"},"momentum":{"grade":"C","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.97,"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":0.85,"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":61.04,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":11.85,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-9.38,"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":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 12% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["전분기 대비 매출 12% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.97,"per_5y_high":23.27,"per_5y_low":14.88,"per_5y_avg":19.41,"per_percentile":null,"pbr_5y_high":1.14,"pbr_5y_low":0.73,"pbr_5y_avg":0.91,"pbr_percentile":50.0,"per_5y_median":19.52,"pbr_5y_median":0.91,"history":[{"quarter":"2024-Q2","per":21.19,"pbr":0.98},{"quarter":"2024-Q3","per":23.27,"pbr":1.02},{"quarter":"2024-Q4","per":22.17,"pbr":1.14},{"quarter":"2025-Q1","per":19.52,"pbr":1.0},{"quarter":"2025-Q2","per":17.49,"pbr":0.81},{"quarter":"2025-Q3","per":14.88,"pbr":0.84},{"quarter":"2025-Q4","per":17.38,"pbr":0.78},{"quarter":"2026-Q2","per":null,"pbr":0.73},{"quarter":"현재","per":null,"pbr":0.97}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":94.462,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":100.2789,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":109.9549,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":96.3418,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":79.0023,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":82.248,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":76.8584,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":72.56,"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":"SPECIALTY BUSINESS SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":21.19,"eps":4.4576,"close":94.46,"source":"reported"},{"date":"2024-07","per":22.27,"eps":4.4576,"close":99.29,"source":"reported"},{"date":"2024-08","per":24.33,"eps":4.4576,"close":108.44,"source":"reported"},{"date":"2024-09","per":23.27,"eps":4.31,"close":100.28,"source":"reported"},{"date":"2024-10","per":23.56,"eps":4.31,"close":101.54,"source":"reported"},{"date":"2024-11","per":27.02,"eps":4.31,"close":116.47,"source":"reported"},{"date":"2024-12","per":22.17,"eps":4.9603,"close":109.95,"source":"reported"},{"date":"2025-01","per":22.32,"eps":4.9603,"close":110.73,"source":"reported"},{"date":"2025-02","per":20.83,"eps":4.9603,"close":103.3,"source":"reported"},{"date":"2025-03","per":19.52,"eps":4.9364,"close":96.34,"source":"reported"},{"date":"2025-04","per":15.21,"eps":4.9364,"close":75.08,"source":"reported"},{"date":"2025-05","per":15.07,"eps":4.9364,"close":74.39,"source":"reported"},{"date":"2025-06","per":17.49,"eps":4.5159,"close":79.0,"source":"reported"},{"date":"2025-07","per":17.48,"eps":4.5159,"close":78.92,"source":"reported"},{"date":"2025-08","per":19.41,"eps":4.5159,"close":87.67,"source":"reported"},{"date":"2025-09","per":14.88,"eps":5.527,"close":82.25,"source":"reported"},{"date":"2025-10","per":13.93,"eps":5.527,"close":76.98,"source":"reported"},{"date":"2025-11","per":13.57,"eps":5.527,"close":75.0,"source":"reported"},{"date":"2025-12","per":17.38,"eps":4.4225,"close":76.86,"source":"reported"},{"date":"2026-01","per":16.11,"eps":4.4225,"close":71.24,"source":"reported"},{"date":"2026-02","per":17.17,"eps":4.4225,"close":75.92,"source":"reported"}],"trailing_per_history_meta":{"avg":19.25,"std":3.73,"upper_1sd":22.97,"lower_1sd":15.52,"current":17.17,"count":21},"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":1.47,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.74,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.47,"summary":"배당수익률 1.47%","metrics":[{"name":"배당수익률","value":1.47,"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":"PBR","value":"1.0배"},{"label":"ROE","value":"-0.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:13:21.901874+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0003767517800299229,"dividend_yield":null,"eps":3.46,"revenue":3320791000.0,"operating_income":337121000.0,"net_income":-8707000.0,"market_cap":null,"profit_margin":-0.0026219656702273645,"operating_margin":0.1015182828428528,"roa":-0.00013695896392014527,"gross_margin":0.6103702401024335,"total_equity":23110707000.0,"total_assets":63573787000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":15.49,"pbr":0.819,"roe":null,"dividend_yield":1.47,"eps":-6.280422258387732,"revenue":2969682000.0,"operating_income":-15646000.0,"net_income":-1799878000.0,"market_cap":19201229000.0,"profit_margin":-0.606084422507191,"operating_margin":-0.005268577578340038,"roa":null,"gross_margin":0.5711278177259383,"total_equity":null,"total_assets":null},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.009503526336739765,"dividend_yield":null,"eps":0.6870959522610639,"revenue":1896765000.0,"operating_income":247504000.0,"net_income":217524000.0,"market_cap":null,"profit_margin":0.11468157626274209,"operating_margin":0.13048743518569775,"roa":0.004078181149655472,"gross_margin":0.7061612798633463,"total_equity":22888767000.0,"total_assets":53338484000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02802216931573585,"dividend_yield":null,"eps":2.0064431177240127,"revenue":2007637000.0,"operating_income":639223000.0,"net_income":635209000.0,"market_cap":null,"profit_margin":0.31639634057352,"operating_margin":0.3183957059966518,"roa":0.013243889971437845,"gross_margin":0.722717802072785,"total_equity":22668088000.0,"total_assets":47962419000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.010695312612382334,"dividend_yield":null,"eps":0.7632714822473082,"revenue":1956747000.0,"operating_income":560639000.0,"net_income":241640000.0,"market_cap":null,"profit_margin":0.12349067099630151,"operating_margin":0.2865158346991205,"roa":0.004980367286629371,"gross_margin":0.7450932593738485,"total_equity":22593075000.0,"total_assets":48518510000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.013741877316436554,"dividend_yield":null,"eps":0.965726052612972,"revenue":2412098000.0,"operating_income":495292000.0,"net_income":305734000.0,"market_cap":null,"profit_margin":0.12675023983270994,"operating_margin":0.20533659909340335,"roa":0.006420810639156423,"gross_margin":0.6180938751244767,"total_equity":22248343000.0,"total_assets":47616106000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0254558140624575,"dividend_yield":null,"eps":1.7915368995226475,"revenue":2515386000.0,"operating_income":604614000.0,"net_income":567173000.0,"market_cap":null,"profit_margin":0.225481496676852,"operating_margin":0.24036628970662952,"roa":0.012095754224411875,"gross_margin":0.6214111869907839,"total_equity":22280686000.0,"total_assets":46890255000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.013814368986584905,"dividend_yield":null,"eps":0.9953895292301895,"revenue":1997660000.0,"operating_income":547646000.0,"net_income":315125000.0,"market_cap":null,"profit_margin":0.157747064064956,"operating_margin":0.2741437481853769,"roa":0.006304284743010746,"gross_margin":0.7474229848923241,"total_equity":22811393000.0,"total_assets":49985845000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.016739762797078752,"dividend_yield":null,"eps":1.1837593969831204,"revenue":1971025000.0,"operating_income":475388000.0,"net_income":374760000.0,"market_cap":null,"profit_margin":0.19013457465024544,"operating_margin":0.24118821425400488,"roa":0.007384119508770445,"gross_margin":0.7440610849684809,"total_equity":22387414000.0,"total_assets":50752158000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.014102871056230128,"dividend_yield":null,"eps":0.9896469884475145,"revenue":2420187000.0,"operating_income":531152000.0,"net_income":313307000.0,"market_cap":null,"profit_margin":0.1294556990844096,"operating_margin":0.219467338680854,"roa":0.006051347423213053,"gross_margin":0.6188765578858163,"total_equity":22215831000.0,"total_assets":51774750000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.015709104790990646,"dividend_yield":null,"eps":1.1412336398009673,"revenue":2433812000.0,"operating_income":618864000.0,"net_income":361297000.0,"market_cap":null,"profit_margin":0.1484490174261611,"operating_margin":0.2542776516838605,"roa":0.007144466504434056,"gross_margin":0.6210537214871157,"total_equity":22999210000.0,"total_assets":50570186000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01612325307473863,"dividend_yield":null,"eps":1.1429172339908273,"revenue":2475691000.0,"operating_income":636296000.0,"net_income":361830000.0,"market_cap":null,"profit_margin":0.146153134619789,"operating_margin":0.257017535710232,"roa":0.007395665228160759,"gross_margin":0.6301917323284691,"total_equity":22441501000.0,"total_assets":48924605000.0}],"current_price":82.82,"change_pct":-3.56,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":74.06},{"date":"2016-10-25","close":73.27},{"date":"2016-10-26","close":73.66},{"date":"2016-10-27","close":72.47},{"date":"2016-10-28","close":72.59},{"date":"2016-10-31","close":72.52},{"date":"2016-11-01","close":71.75},{"date":"2016-11-02","close":70.63},{"date":"2016-11-03","close":70.48},{"date":"2016-11-04","close":70.81},{"date":"2016-11-07","close":71.82},{"date":"2016-11-08","close":72.63},{"date":"2016-11-09","close":72.81},{"date":"2016-11-10","close":70.93},{"date":"2016-11-11","close":69.49},{"date":"2016-11-14","close":66.57},{"date":"2016-11-15","close":68.05},{"date":"2016-11-16","close":69.94},{"date":"2016-11-17","close":69.76},{"date":"2016-11-18","close":70.71},{"date":"2016-11-21","close":71.99},{"date":"2016-11-22","close":71.72},{"date":"2016-11-23","close":72.09},{"date":"2016-11-25","close":72.09},{"date":"2016-11-28","close":71.54},{"date":"2016-11-29","close":70.59},{"date":"2016-11-30","close":68.55},{"date":"2016-12-01","close":66.42},{"date":"2016-12-02","close":68.13},{"date":"2016-12-05","close":69.73},{"date":"2016-12-06","close":69.9},{"date":"2016-12-07","close":70.87},{"date":"2016-12-08","close":71.78},{"date":"2016-12-09","close":72.19},{"date":"2016-12-12","close":71.24},{"date":"2016-12-13","close":71.85},{"date":"2016-12-14","close":71.46},{"date":"2016-12-15","close":70.63},{"date":"2016-12-16","close":70.29},{"date":"2016-12-19","close":70.78},{"date":"2016-12-20","close":71.42},{"date":"2016-12-21","close":70.87},{"date":"2016-12-22","close":70.03},{"date":"2016-12-23","close":70.3},{"date":"2016-12-27","close":70.73},{"date":"2016-12-28","close":69.67},{"date":"2016-12-29","close":69.82},{"date":"2016-12-30","close":69.41},{"date":"2017-01-03","close":70.5},{"date":"2017-01-04","close":73.13},{"date":"2017-01-05","close":73.42},{"date":"2017-01-06","close":74.45},{"date":"2017-01-09","close":79.79},{"date":"2017-01-10","close":77.88},{"date":"2017-01-11","close":78.23},{"date":"2017-01-12","close":77.6},{"date":"2017-01-13","close":77.74},{"date":"2017-01-17","close":78.04},{"date":"2017-01-18","close":78.62},{"date":"2017-01-19","close":79.39},{"date":"2017-01-20","close":79.08},{"date":"2017-01-23","close":78.39},{"date":"2017-01-24","close":79.03},{"date":"2017-01-25","close":78.28},{"date":"2017-01-26","close":76.8},{"date":"2017-01-27","close":77.44},{"date":"2017-01-30","close":77.81},{"date":"2017-01-31","close":77.28},{"date":"2017-02-01","close":77.05},{"date":"2017-02-02","close":76.72},{"date":"2017-02-03","close":78.6},{"date":"2017-02-06","close":78.18},{"date":"2017-02-07","close":78.7},{"date":"2017-02-08","close":79.07},{"date":"2017-02-09","close":78.62},{"date":"2017-02-10","close":78.47},{"date":"2017-02-13","close":78.22},{"date":"2017-02-14","close":79.21},{"date":"2017-02-15","close":78.96},{"date":"2017-02-16","close":77.67},{"date":"2017-02-17","close":77.95},{"date":"2017-02-21","close":78.85},{"date":"2017-02-22","close":78.7},{"date":"2017-02-23","close":78.21},{"date":"2017-02-24","close":78.97},{"date":"2017-02-27","close":79.9},{"date":"2017-02-28","close":79.69},{"date":"2017-03-01","close":79.45},{"date":"2017-03-02","close":78.27},{"date":"2017-03-03","close":80.61},{"date":"2017-03-06","close":80.21},{"date":"2017-03-07","close":80.89},{"date":"2017-03-08","close":80.27},{"date":"2017-03-09","close":79.67},{"date":"2017-03-10","close":79.14},{"date":"2017-03-13","close":79.67},{"date":"2017-03-14","close":79.07},{"date":"2017-03-15","close":78.73},{"date":"2017-03-16","close":79.7},{"date":"2017-03-17","close":80.03},{"date":"2017-03-20","close":79.38},{"date":"2017-03-21","close":78.25},{"date":"2017-03-22","close":79.07},{"date":"2017-03-23","close":78.94},{"date":"2017-03-24","close":78.42},{"date":"2017-03-27","close":78.12},{"date":"2017-03-28","close":78.75},{"date":"2017-03-29","close":78.83},{"date":"2017-03-30","close":80.7},{"date":"2017-03-31","close":80.68},{"date":"2017-04-03","close":79.33},{"date":"2017-04-04","close":78.35},{"date":"2017-04-05","close":77.75},{"date":"2017-04-06","close":78.09},{"date":"2017-04-07","close":77.93},{"date":"2017-04-10","close":77.5},{"date":"2017-04-11","close":77.69},{"date":"2017-04-12","close":77.51},{"date":"2017-04-13","close":77.54},{"date":"2017-04-17","close":78.58},{"date":"2017-04-18","close":79.0},{"date":"2017-04-19","close":78.95},{"date":"2017-04-20","close":80.99},{"date":"2017-04-21","close":80.86},{"date":"2017-04-24","close":81.39},{"date":"2017-04-25","close":81.98},{"date":"2017-04-26","close":81.42},{"date":"2017-04-27","close":81.97},{"date":"2017-04-28","close":81.76},{"date":"2017-05-01","close":81.5},{"date":"2017-05-02","close":81.72},{"date":"2017-05-03","close":81.1},{"date":"2017-05-04","close":86.14},{"date":"2017-05-05","close":86.07},{"date":"2017-05-08","close":86.54},{"date":"2017-05-09","close":87.27},{"date":"2017-05-10","close":87.79},{"date":"2017-05-11","close":88.25},{"date":"2017-05-12","close":87.74},{"date":"2017-05-15","close":89.44},{"date":"2017-05-16","close":89.36},{"date":"2017-05-17","close":88.1},{"date":"2017-05-18","close":88.77},{"date":"2017-05-19","close":90.04},{"date":"2017-05-22","close":91.73},{"date":"2017-05-23","close":91.21},{"date":"2017-05-24","close":92.51},{"date":"2017-05-25","close":92.37},{"date":"2017-05-26","close":91.85},{"date":"2017-05-30","close":91.98},{"date":"2017-05-31","close":91.61},{"date":"2017-06-01","close":93.31},{"date":"2017-06-02","close":92.39},{"date":"2017-06-05","close":91.72},{"date":"2017-06-06","close":92.24},{"date":"2017-06-07","close":92.25},{"date":"2017-06-08","close":91.08},{"date":"2017-06-09","close":89.1},{"date":"2017-06-12","close":89.5},{"date":"2017-06-13","close":90.8},{"date":"2017-06-14","close":90.4},{"date":"2017-06-15","close":90.34},{"date":"2017-06-16","close":89.55},{"date":"2017-06-19","close":89.75},{"date":"2017-06-20","close":89.11},{"date":"2017-06-21","close":89.61},{"date":"2017-06-22","close":90.48},{"date":"2017-06-23","close":91.26},{"date":"2017-06-26","close":90.25},{"date":"2017-06-27","close":89.86},{"date":"2017-06-28","close":91.88},{"date":"2017-06-29","close":90.41},{"date":"2017-06-30","close":90.32},{"date":"2017-07-03","close":90.05},{"date":"2017-07-05","close":89.88},{"date":"2017-07-06","close":88.41},{"date":"2017-07-07","close":88.99},{"date":"2017-07-10","close":88.65},{"date":"2017-07-11","close":88.31},{"date":"2017-07-12","close":90.19},{"date":"2017-07-13","close":90.68},{"date":"2017-07-14","close":91.86},{"date":"2017-07-17","close":91.37},{"date":"2017-07-18","close":91.71},{"date":"2017-07-19","close":92.8},{"date":"2017-07-20","close":93.61},{"date":"2017-07-21","close":93.78},{"date":"2017-07-24","close":94.8},{"date":"2017-07-25","close":95.01},{"date":"2017-07-26","close":95.3},{"date":"2017-07-27","close":94.62},{"date":"2017-07-28","close":94.52},{"date":"2017-07-31","close":94.37},{"date":"2017-08-01","close":95.51},{"date":"2017-08-02","close":95.41},{"date":"2017-08-03","close":95.15},{"date":"2017-08-04","close":97.72},{"date":"2017-08-07","close":96.76},{"date":"2017-08-08","close":96.95},{"date":"2017-08-09","close":96.02},{"date":"2017-08-10","close":93.64},{"date":"2017-08-11","close":93.31},{"date":"2017-08-14","close":94.48},{"date":"2017-08-15","close":94.32},{"date":"2017-08-16","close":94.6},{"date":"2017-08-17","close":93.67},{"date":"2017-08-18","close":93.76},{"date":"2017-08-21","close":94.57},{"date":"2017-08-22","close":95.85},{"date":"2017-08-23","close":94.58},{"date":"2017-08-24","close":94.26},{"date":"2017-08-25","close":93.35},{"date":"2017-08-28","close":93.87},{"date":"2017-08-29","close":93.99},{"date":"2017-08-30","close":94.52},{"date":"2017-08-31","close":95.49},{"date":"2017-09-01","close":95.52},{"date":"2017-09-05","close":94.85},{"date":"2017-09-06","close":94.77},{"date":"2017-09-07","close":95.99},{"date":"2017-09-08","close":95.09},{"date":"2017-09-11","close":96.5},{"date":"2017-09-12","close":98.08},{"date":"2017-09-13","close":97.38},{"date":"2017-09-14","close":97.03},{"date":"2017-09-15","close":97.56},{"date":"2017-09-18","close":96.99},{"date":"2017-09-19","close":96.08},{"date":"2017-09-20","close":95.62},{"date":"2017-09-21","close":96.34},{"date":"2017-09-22","close":95.82},{"date":"2017-09-25","close":94.2},{"date":"2017-09-26","close":94.35},{"date":"2017-09-27","close":94.48},{"date":"2017-09-28","close":93.94},{"date":"2017-09-29","close":95.03},{"date":"2017-10-02","close":96.13},{"date":"2017-10-03","close":96.62},{"date":"2017-10-04","close":96.42},{"date":"2017-10-05","close":96.79},{"date":"2017-10-06","close":96.95},{"date":"2017-10-09","close":98.15},{"date":"2017-10-10","close":98.52},{"date":"2017-10-11","close":99.07},{"date":"2017-10-12","close":99.06},{"date":"2017-10-13","close":99.64},{"date":"2017-10-16","close":99.34},{"date":"2017-10-17","close":97.68},{"date":"2017-10-18","close":96.87},{"date":"2017-10-19","close":96.81},{"date":"2017-10-20","close":97.17},{"date":"2017-10-23","close":97.44},{"date":"2017-10-24","close":97.74},{"date":"2017-10-25","close":99.56},{"date":"2017-10-26","close":100.4},{"date":"2017-10-27","close":101.57},{"date":"2017-10-30","close":101.88},{"date":"2017-10-31","close":103.95},{"date":"2017-11-01","close":102.55},{"date":"2017-11-02","close":102.81},{"date":"2017-11-03","close":103.61},{"date":"2017-11-06","close":104.27},{"date":"2017-11-07","close":103.9},{"date":"2017-11-08","close":101.65},{"date":"2017-11-09","close":99.32},{"date":"2017-11-10","close":98.85},{"date":"2017-11-13","close":99.6},{"date":"2017-11-14","close":101.34},{"date":"2017-11-15","close":99.39},{"date":"2017-11-16","close":100.22},{"date":"2017-11-17","close":100.03},{"date":"2017-11-20","close":101.08},{"date":"2017-11-21","close":103.21},{"date":"2017-11-22","close":102.43},{"date":"2017-11-24","close":103.47},{"date":"2017-11-27","close":103.89},{"date":"2017-11-28","close":103.55},{"date":"2017-11-29","close":98.96},{"date":"2017-11-30","close":100.56},{"date":"2017-12-01","close":100.75},{"date":"2017-12-04","close":95.96},{"date":"2017-12-05","close":96.63},{"date":"2017-12-06","close":97.19},{"date":"2017-12-07","close":99.19},{"date":"2017-12-08","close":99.37},{"date":"2017-12-11","close":100.22},{"date":"2017-12-12","close":100.14},{"date":"2017-12-13","close":99.36},{"date":"2017-12-14","close":99.54},{"date":"2017-12-15","close":100.83},{"date":"2017-12-18","close":101.36},{"date":"2017-12-19","close":102.72},{"date":"2017-12-20","close":101.72},{"date":"2017-12-21","close":100.37},{"date":"2017-12-22","close":100.36},{"date":"2017-12-26","close":100.73},{"date":"2017-12-27","close":100.33},{"date":"2017-12-28","close":100.32},{"date":"2017-12-29","close":100.24},{"date":"2018-01-02","close":94.0798},{"date":"2018-01-03","close":96.1115},{"date":"2018-01-04","close":97.9447},{"date":"2018-01-05","close":97.8597},{"date":"2018-01-08","close":98.4455},{"date":"2018-01-09","close":99.0409},{"date":"2018-01-10","close":97.8691},{"date":"2018-01-11","close":98.2755},{"date":"2018-01-12","close":97.5762},{"date":"2018-01-16","close":98.8424},{"date":"2018-01-17","close":99.9764},{"date":"2018-01-18","close":100.3355},{"date":"2018-01-19","close":102.0647},{"date":"2018-01-22","close":103.0947},{"date":"2018-01-23","close":103.8412},{"date":"2018-01-24","close":105.9958},{"date":"2018-01-25","close":106.0241},{"date":"2018-01-26","close":107.0257},{"date":"2018-01-29","close":106.232},{"date":"2018-01-30","close":105.2492},{"date":"2018-01-31","close":105.6272},{"date":"2018-02-01","close":105.4476},{"date":"2018-02-02","close":102.7356},{"date":"2018-02-05","close":99.2015},{"date":"2018-02-06","close":100.1748},{"date":"2018-02-07","close":100.4677},{"date":"2018-02-08","close":95.0532},{"date":"2018-02-09","close":98.2093},{"date":"2018-02-12","close":100.5434},{"date":"2018-02-13","close":100.9686},{"date":"2018-02-14","close":101.6584},{"date":"2018-02-15","close":106.1658},{"date":"2018-02-16","close":108.0557},{"date":"2018-02-20","close":108.4148},{"date":"2018-02-21","close":106.0619},{"date":"2018-02-22","close":105.854},{"date":"2018-02-23","close":108.1597},{"date":"2018-02-26","close":108.3865},{"date":"2018-02-27","close":107.914},{"date":"2018-02-28","close":107.1486},{"date":"2018-03-01","close":105.3154},{"date":"2018-03-02","close":107.2053},{"date":"2018-03-05","close":107.4699},{"date":"2018-03-06","close":107.8951},{"date":"2018-03-07","close":108.018},{"date":"2018-03-08","close":108.2258},{"date":"2018-03-09","close":110.7678},{"date":"2018-03-12","close":111.3442},{"date":"2018-03-13","close":110.7961},{"date":"2018-03-14","close":111.3915},{"date":"2018-03-15","close":111.7128},{"date":"2018-03-16","close":111.5238},{"date":"2018-03-19","close":110.144},{"date":"2018-03-20","close":111.2308},{"date":"2018-03-21","close":110.1251},{"date":"2018-03-22","close":107.2711},{"date":"2018-03-23","close":105.0691},{"date":"2018-03-26","close":108.1216},{"date":"2018-03-27","close":105.0125},{"date":"2018-03-28","close":104.0296},{"date":"2018-03-29","close":105.3904},{"date":"2018-04-02","close":103.1885},{"date":"2018-04-03","close":103.6232},{"date":"2018-04-04","close":104.3509},{"date":"2018-04-05","close":105.2487},{"date":"2018-04-06","close":102.7916},{"date":"2018-04-09","close":102.5175},{"date":"2018-04-10","close":104.6061},{"date":"2018-04-11","close":102.7255},{"date":"2018-04-12","close":103.5382},{"date":"2018-04-13","close":103.8879},{"date":"2018-04-16","close":104.3698},{"date":"2018-04-17","close":105.759},{"date":"2018-04-18","close":106.3733},{"date":"2018-04-19","close":106.1654},{"date":"2018-04-20","close":105.1636},{"date":"2018-04-23","close":104.1903},{"date":"2018-04-24","close":103.6232},{"date":"2018-04-25","close":103.5099},{"date":"2018-04-26","close":105.9953},{"date":"2018-04-27","close":104.9935},{"date":"2018-04-30","close":106.8364},{"date":"2018-05-01","close":107.101},{"date":"2018-05-02","close":106.3828},{"date":"2018-05-03","close":107.1199},{"date":"2018-05-04","close":106.6473},{"date":"2018-05-07","close":107.4034},{"date":"2018-05-08","close":107.6963},{"date":"2018-05-09","close":108.3012},{"date":"2018-05-10","close":109.6242},{"date":"2018-05-11","close":109.7471},{"date":"2018-05-14","close":108.5847},{"date":"2018-05-15","close":108.2067},{"date":"2018-05-16","close":108.8398},{"date":"2018-05-17","close":107.5829},{"date":"2018-05-18","close":107.5074},{"date":"2018-05-21","close":107.4317},{"date":"2018-05-22","close":105.7685},{"date":"2018-05-23","close":105.8913},{"date":"2018-05-24","close":106.6757},{"date":"2018-05-25","close":105.57},{"date":"2018-05-29","close":103.3303},{"date":"2018-05-30","close":105.3904},{"date":"2018-05-31","close":105.0502},{"date":"2018-06-01","close":107.1671},{"date":"2018-06-04","close":109.0288},{"date":"2018-06-05","close":108.7453},{"date":"2018-06-06","close":111.486},{"date":"2018-06-07","close":110.5409},{"date":"2018-06-08","close":110.6449},{"date":"2018-06-11","close":110.4086},{"date":"2018-06-12","close":111.949},{"date":"2018-06-13","close":111.9679},{"date":"2018-06-14","close":111.2874},{"date":"2018-06-15","close":111.0512},{"date":"2018-06-18","close":110.7204},{"date":"2018-06-19","close":109.8036},{"date":"2018-06-20","close":110.4841},{"date":"2018-06-21","close":108.4048},{"date":"2018-06-22","close":108.1213},{"date":"2018-06-25","close":104.7472},{"date":"2018-06-26","close":104.4542},{"date":"2018-06-27","close":102.8097},{"date":"2018-06-28","close":103.9533},{"date":"2018-06-29","close":105.371},{"date":"2018-07-02","close":106.2405},{"date":"2018-07-03","close":105.0024},{"date":"2018-07-05","close":105.9381},{"date":"2018-07-06","close":106.5619},{"date":"2018-07-09","close":106.7792},{"date":"2018-07-10","close":107.3652},{"date":"2018-07-11","close":110.021},{"date":"2018-07-12","close":111.2213},{"date":"2018-07-13","close":111.4765},{"date":"2018-07-16","close":110.5786},{"date":"2018-07-17","close":111.467},{"date":"2018-07-18","close":111.8072},{"date":"2018-07-19","close":110.6542},{"date":"2018-07-20","close":110.692},{"date":"2018-07-23","close":111.3442},{"date":"2018-07-24","close":109.0759},{"date":"2018-07-25","close":111.363},{"date":"2018-07-26","close":111.2213},{"date":"2018-07-27","close":108.9246},{"date":"2018-07-30","close":106.0988},{"date":"2018-07-31","close":106.3917},{"date":"2018-08-01","close":105.7585},{"date":"2018-08-02","close":112.6389},{"date":"2018-08-03","close":112.2514},{"date":"2018-08-06","close":111.9396},{"date":"2018-08-07","close":111.5804},{"date":"2018-08-08","close":109.7941},{"date":"2018-08-09","close":110.21},{"date":"2018-08-10","close":109.7658},{"date":"2018-08-13","close":110.5219},{"date":"2018-08-14","close":111.8545},{"date":"2018-08-15","close":110.503},{"date":"2018-08-16","close":111.5426},{"date":"2018-08-17","close":112.1569},{"date":"2018-08-20","close":112.7429},{"date":"2018-08-21","close":112.4972},{"date":"2018-08-22","close":113.7353},{"date":"2018-08-23","close":113.7731},{"date":"2018-08-24","close":115.4459},{"date":"2018-08-27","close":116.4667},{"date":"2018-08-28","close":117.5441},{"date":"2018-08-29","close":118.149},{"date":"2018-08-30","close":116.8825},{"date":"2018-08-31","close":117.7426},{"date":"2018-09-04","close":118.6215},{"date":"2018-09-05","close":116.9014},{"date":"2018-09-06","close":117.459},{"date":"2018-09-07","close":116.9392},{"date":"2018-09-10","close":118.6877},{"date":"2018-09-11","close":119.8502},{"date":"2018-09-12","close":120.9276},{"date":"2018-09-13","close":121.2962},{"date":"2018-09-14","close":121.542},{"date":"2018-09-17","close":120.0108},{"date":"2018-09-18","close":121.5042},{"date":"2018-09-19","close":119.869},{"date":"2018-09-20","close":120.1809},{"date":"2018-09-21","close":120.2187},{"date":"2018-09-24","close":120.3132},{"date":"2018-09-25","close":120.852},{"date":"2018-09-26","close":120.1431},{"date":"2018-09-27","close":119.765},{"date":"2018-09-28","close":120.4172},{"date":"2018-10-01","close":119.5854},{"date":"2018-10-02","close":118.8198},{"date":"2018-10-03","close":118.6119},{"date":"2018-10-04","close":115.3982},{"date":"2018-10-05","close":115.1241},{"date":"2018-10-08","close":111.4001},{"date":"2018-10-09","close":111.1827},{"date":"2018-10-10","close":106.9105},{"date":"2018-10-11","close":106.5985},{"date":"2018-10-12","close":110.9275},{"date":"2018-10-15","close":109.1222},{"date":"2018-10-16","close":113.3188},{"date":"2018-10-17","close":113.3188},{"date":"2018-10-18","close":111.4757},{"date":"2018-10-19","close":110.1147},{"date":"2018-10-22","close":110.4266},{"date":"2018-10-23","close":108.6401},{"date":"2018-10-24","close":104.3395},{"date":"2018-10-25","close":107.884},{"date":"2018-10-26","close":105.8991},{"date":"2018-10-29","close":102.8745},{"date":"2018-10-30","close":104.5947},{"date":"2018-10-31","close":107.9691},{"date":"2018-11-01","close":108.4795},{"date":"2018-11-02","close":108.2904},{"date":"2018-11-05","close":105.4737},{"date":"2018-11-06","close":105.9842},{"date":"2018-11-07","close":108.7347},{"date":"2018-11-08","close":107.4776},{"date":"2018-11-09","close":106.022},{"date":"2018-11-12","close":103.2715},{"date":"2018-11-13","close":102.6098},{"date":"2018-11-14","close":101.4189},{"date":"2018-11-15","close":103.4227},{"date":"2018-11-16","close":103.6779},{"date":"2018-11-19","close":98.6589},{"date":"2018-11-20","close":97.4869},{"date":"2018-11-21","close":98.1769},{"date":"2018-11-23","close":97.4775},{"date":"2018-11-26","close":100.5966},{"date":"2018-11-27","close":100.2374},{"date":"2018-11-28","close":104.9728},{"date":"2018-11-29","close":104.6798},{"date":"2018-11-30","close":105.6817},{"date":"2018-12-03","close":106.6364},{"date":"2018-12-04","close":101.1259},{"date":"2018-12-06","close":100.4926},{"date":"2018-12-07","close":98.1485},{"date":"2018-12-10","close":98.1012},{"date":"2018-12-11","close":97.3546},{"date":"2018-12-12","close":98.64},{"date":"2018-12-13","close":98.0918},{"date":"2018-12-14","close":96.0405},{"date":"2018-12-17","close":94.1783},{"date":"2018-12-18","close":95.6057},{"date":"2018-12-19","close":95.7947},{"date":"2018-12-20","close":93.4504},{"date":"2018-12-21","close":91.0022},{"date":"2018-12-24","close":90.1514},{"date":"2018-12-26","close":95.8893},{"date":"2018-12-27","close":97.1087},{"date":"2018-12-28","close":96.9291},{"date":"2018-12-31","close":97.4868},{"date":"2019-01-02","close":96.447},{"date":"2019-01-03","close":93.3181},{"date":"2019-01-04","close":97.1276},{"date":"2019-01-07","close":99.1599},{"date":"2019-01-08","close":101.7783},{"date":"2019-01-09","close":103.2719},{"date":"2019-01-10","close":104.2172},{"date":"2019-01-11","close":104.7276},{"date":"2019-01-14","close":104.0187},{"date":"2019-01-15","close":105.8809},{"date":"2019-01-16","close":106.7316},{"date":"2019-01-17","close":107.2232},{"date":"2019-01-18","close":108.3197},{"date":"2019-01-22","close":106.5237},{"date":"2019-01-23","close":105.1908},{"date":"2019-01-24","close":106.0889},{"date":"2019-01-25","close":107.0341},{"date":"2019-01-28","close":105.5406},{"date":"2019-01-29","close":104.6426},{"date":"2019-01-30","close":107.4595},{"date":"2019-01-31","close":106.1361},{"date":"2019-02-01","close":107.5351},{"date":"2019-02-04","close":108.8207},{"date":"2019-02-05","close":108.9909},{"date":"2019-02-06","close":108.0644},{"date":"2019-02-07","close":106.8167},{"date":"2019-02-08","close":108.6127},{"date":"2019-02-11","close":109.6715},{"date":"2019-02-12","close":110.9948},{"date":"2019-02-13","close":116.0332},{"date":"2019-02-14","close":114.8989},{"date":"2019-02-15","close":116.5531},{"date":"2019-02-19","close":117.5646},{"date":"2019-02-20","close":119.0486},{"date":"2019-02-21","close":119.6914},{"date":"2019-02-22","close":120.7407},{"date":"2019-02-25","close":121.2039},{"date":"2019-02-26","close":121.374},{"date":"2019-02-27","close":122.2059},{"date":"2019-02-28","close":123.2457},{"date":"2019-03-01","close":124.295},{"date":"2019-03-04","close":123.3969},{"date":"2019-03-05","close":122.8298},{"date":"2019-03-06","close":122.4611},{"date":"2019-03-07","close":122.7636},{"date":"2019-03-08","close":123.1889},{"date":"2019-03-11","close":124.673},{"date":"2019-03-12","close":124.673},{"date":"2019-03-13","close":125.7223},{"date":"2019-03-14","close":125.1173},{"date":"2019-03-15","close":126.7905},{"date":"2019-03-18","close":126.7149},{"date":"2019-03-19","close":127.008},{"date":"2019-03-20","close":126.0721},{"date":"2019-03-21","close":128.7096},{"date":"2019-03-22","close":126.6771},{"date":"2019-03-25","close":125.6372},{"date":"2019-03-26","close":127.3294},{"date":"2019-03-27","close":126.6676},{"date":"2019-03-28","close":127.7643},{"date":"2019-03-29","close":129.0594},{"date":"2019-04-01","close":131.0825},{"date":"2019-04-02","close":131.2148},{"date":"2019-04-03","close":130.2694},{"date":"2019-04-04","close":128.2748},{"date":"2019-04-05","close":129.4187},{"date":"2019-04-08","close":129.1634},{"date":"2019-04-09","close":129.2107},{"date":"2019-04-10","close":129.5605},{"date":"2019-04-11","close":129.5794},{"date":"2019-04-12","close":131.5362},{"date":"2019-04-15","close":130.7515},{"date":"2019-04-16","close":131.2337},{"date":"2019-04-17","close":131.0636},{"date":"2019-04-18","close":132.0373},{"date":"2019-04-22","close":132.8976},{"date":"2019-04-23","close":135.8565},{"date":"2019-04-24","close":135.0813},{"date":"2019-04-25","close":135.5918},{"date":"2019-04-26","close":136.972},{"date":"2019-04-29","close":137.4353},{"date":"2019-04-30","close":138.0875},{"date":"2019-05-01","close":136.2063},{"date":"2019-05-02","close":136.4426},{"date":"2019-05-03","close":137.9268},{"date":"2019-05-06","close":139.2692},{"date":"2019-05-07","close":136.3197},{"date":"2019-05-08","close":137.161},{"date":"2019-05-09","close":138.0875},{"date":"2019-05-10","close":138.8627},{"date":"2019-05-13","close":135.7525},{"date":"2019-05-14","close":138.7681},{"date":"2019-05-15","close":140.12},{"date":"2019-05-16","close":143.1262},{"date":"2019-05-17","close":141.6231},{"date":"2019-05-20","close":140.4225},{"date":"2019-05-21","close":142.266},{"date":"2019-05-22","close":142.3889},{"date":"2019-05-23","close":139.8742},{"date":"2019-05-24","close":145.0548},{"date":"2019-05-28","close":140.7345},{"date":"2019-05-29","close":139.6001},{"date":"2019-05-30","close":144.5726},{"date":"2019-05-31","close":145.6219},{"date":"2019-06-03","close":140.7345},{"date":"2019-06-04","close":144.809},{"date":"2019-06-05","close":148.4959},{"date":"2019-06-06","close":149.1765},{"date":"2019-06-07","close":152.1165},{"date":"2019-06-10","close":151.6817},{"date":"2019-06-11","close":150.2542},{"date":"2019-06-12","close":150.0273},{"date":"2019-06-13","close":149.5357},{"date":"2019-06-14","close":150.1408},{"date":"2019-06-17","close":151.0956},{"date":"2019-06-18","close":150.1218},{"date":"2019-06-19","close":152.1167},{"date":"2019-06-20","close":152.9297},{"date":"2019-06-21","close":152.249},{"date":"2019-06-24","close":151.436},{"date":"2019-06-25","close":149.2048},{"date":"2019-06-26","close":149.9801},{"date":"2019-06-27","close":151.0106},{"date":"2019-06-28","close":151.3887},{"date":"2019-07-01","close":153.7711},{"date":"2019-07-02","close":153.185},{"date":"2019-07-03","close":154.0925},{"date":"2019-07-05","close":153.6199},{"date":"2019-07-08","close":154.102},{"date":"2019-07-09","close":155.7849},{"date":"2019-07-10","close":154.934},{"date":"2019-07-11","close":155.1703},{"date":"2019-07-12","close":155.2555},{"date":"2019-07-15","close":156.8816},{"date":"2019-07-16","close":155.7376},{"date":"2019-07-17","close":156.0874},{"date":"2019-07-18","close":158.1862},{"date":"2019-07-19","close":155.7376},{"date":"2019-07-22","close":154.3006},{"date":"2019-07-23","close":155.6998},{"date":"2019-07-24","close":153.0527},{"date":"2019-07-25","close":156.3049},{"date":"2019-07-26","close":160.3796},{"date":"2019-07-29","close":162.0908},{"date":"2019-07-30","close":158.224},{"date":"2019-07-31","close":158.7534},{"date":"2019-08-01","close":155.8983},{"date":"2019-08-02","close":152.665},{"date":"2019-08-05","close":145.1963},{"date":"2019-08-06","close":145.9809},{"date":"2019-08-07","close":149.2521},{"date":"2019-08-08","close":151.625},{"date":"2019-08-09","close":151.3319},{"date":"2019-08-12","close":147.6165},{"date":"2019-08-13","close":150.1218},{"date":"2019-08-14","close":145.5461},{"date":"2019-08-15","close":147.7961},{"date":"2019-08-16","close":149.1386},{"date":"2019-08-19","close":150.7742},{"date":"2019-08-20","close":152.3624},{"date":"2019-08-21","close":153.7144},{"date":"2019-08-22","close":153.4119},{"date":"2019-08-23","close":149.3844},{"date":"2019-08-26","close":151.2847},{"date":"2019-08-27","close":153.3646},{"date":"2019-08-28","close":154.5086},{"date":"2019-08-29","close":156.5601},{"date":"2019-08-30","close":156.9193},{"date":"2019-09-03","close":158.1201},{"date":"2019-09-04","close":160.5782},{"date":"2019-09-05","close":165.2957},{"date":"2019-09-06","close":164.8514},{"date":"2019-09-09","close":161.4762},{"date":"2019-09-10","close":156.2387},{"date":"2019-09-11","close":156.6074},{"date":"2019-09-12","close":158.8671},{"date":"2019-09-13","close":158.3849},{"date":"2019-09-16","close":157.0234},{"date":"2019-09-17","close":154.811},{"date":"2019-09-18","close":155.3877},{"date":"2019-09-19","close":153.8088},{"date":"2019-09-20","close":152.8066},{"date":"2019-09-23","close":150.9534},{"date":"2019-09-24","close":151.8233},{"date":"2019-09-25","close":151.8327},{"date":"2019-09-26","close":151.2939},{"date":"2019-09-27","close":148.2873},{"date":"2019-09-30","close":150.3295},{"date":"2019-10-01","close":149.4975},{"date":"2019-10-02","close":148.2211},{"date":"2019-10-03","close":149.9135},{"date":"2019-10-04","close":152.0691},{"date":"2019-10-07","close":151.4641},{"date":"2019-10-08","close":148.9302},{"date":"2019-10-09","close":152.3055},{"date":"2019-10-10","close":152.3528},{"date":"2019-10-11","close":154.0357},{"date":"2019-10-14","close":155.1892},{"date":"2019-10-15","close":155.8699},{"date":"2019-10-16","close":155.7848},{"date":"2019-10-17","close":154.3382},{"date":"2019-10-18","close":151.3979},{"date":"2019-10-21","close":152.5513},{"date":"2019-10-22","close":146.6705},{"date":"2019-10-23","close":147.7483},{"date":"2019-10-24","close":152.4473},{"date":"2019-10-25","close":152.5419},{"date":"2019-10-28","close":153.355},{"date":"2019-10-29","close":154.3004},{"date":"2019-10-30","close":156.5128},{"date":"2019-10-31","close":159.9544},{"date":"2019-11-01","close":162.9515},{"date":"2019-11-04","close":160.0394},{"date":"2019-11-05","close":157.4488},{"date":"2019-11-06","close":157.95},{"date":"2019-11-07","close":159.7747},{"date":"2019-11-08","close":160.9755},{"date":"2019-11-11","close":162.6111},{"date":"2019-11-12","close":162.4882},{"date":"2019-11-13","close":164.1144},{"date":"2019-11-14","close":167.8206},{"date":"2019-11-15","close":169.4563},{"date":"2019-11-18","close":169.8345},{"date":"2019-11-19","close":171.8105},{"date":"2019-11-20","close":170.6665},{"date":"2019-11-21","close":168.6621},{"date":"2019-11-22","close":168.9079},{"date":"2019-11-25","close":169.8534},{"date":"2019-11-26","close":170.6759},{"date":"2019-11-27","close":171.1865},{"date":"2019-11-29","close":171.2243},{"date":"2019-12-02","close":168.3595},{"date":"2019-12-03","close":167.745},{"date":"2019-12-04","close":166.3741},{"date":"2019-12-05","close":167.2722},{"date":"2019-12-06","close":167.0265},{"date":"2019-12-09","close":165.6271},{"date":"2019-12-10","close":164.4926},{"date":"2019-12-11","close":165.4475},{"date":"2019-12-12","close":165.7078},{"date":"2019-12-13","close":169.3614},{"date":"2019-12-16","close":169.7116},{"date":"2019-12-17","close":170.819},{"date":"2019-12-18","close":171.5762},{"date":"2019-12-19","close":173.5829},{"date":"2019-12-20","close":173.6397},{"date":"2019-12-23","close":172.5133},{"date":"2019-12-24","close":173.0623},{"date":"2019-12-26","close":173.6775},{"date":"2019-12-27","close":173.1096},{"date":"2019-12-30","close":171.652},{"date":"2019-12-31","close":172.7973},{"date":"2020-01-02","close":175.7409},{"date":"2020-01-03","close":174.5388},{"date":"2020-01-06","close":177.9179},{"date":"2020-01-07","close":177.35},{"date":"2020-01-08","close":178.7603},{"date":"2020-01-09","close":181.1361},{"date":"2020-01-10","close":180.2559},{"date":"2020-01-13","close":182.9629},{"date":"2020-01-14","close":181.0794},{"date":"2020-01-15","close":183.9852},{"date":"2020-01-16","close":185.4712},{"date":"2020-01-17","close":187.9984},{"date":"2020-01-21","close":188.1593},{"date":"2020-01-22","close":189.3614},{"date":"2020-01-23","close":189.0964},{"date":"2020-01-24","close":188.1404},{"date":"2020-01-27","close":185.0453},{"date":"2020-01-28","close":187.44},{"date":"2020-01-29","close":188.6136},{"date":"2020-01-30","close":189.3425},{"date":"2020-01-31","close":184.9979},{"date":"2020-02-03","close":187.4684},{"date":"2020-02-04","close":192.0874},{"date":"2020-02-05","close":189.9199},{"date":"2020-02-06","close":190.8853},{"date":"2020-02-07","close":190.0524},{"date":"2020-02-10","close":193.6965},{"date":"2020-02-11","close":192.3145},{"date":"2020-02-12","close":190.8663},{"date":"2020-02-13","close":191.8886},{"date":"2020-02-14","close":195.3339},{"date":"2020-02-18","close":195.9965},{"date":"2020-02-19","close":195.9114},{"date":"2020-02-20","close":197.3217},{"date":"2020-02-21","close":193.4598},{"date":"2020-02-24","close":189.7022},{"date":"2020-02-25","close":180.9752},{"date":"2020-02-26","close":179.5081},{"date":"2020-02-27","close":173.9236},{"date":"2020-02-28","close":174.1319},{"date":"2020-03-02","close":182.1015},{"date":"2020-03-03","close":177.5488},{"date":"2020-03-04","close":183.5498},{"date":"2020-03-05","close":175.7978},{"date":"2020-03-06","close":169.9577},{"date":"2020-03-09","close":155.9397},{"date":"2020-03-10","close":172.0495},{"date":"2020-03-11","close":162.9439},{"date":"2020-03-12","close":148.8769},{"date":"2020-03-13","close":163.9247},{"date":"2020-03-16","close":132.5024},{"date":"2020-03-17","close":140.0642},{"date":"2020-03-18","close":127.5086},{"date":"2020-03-19","close":123.6803},{"date":"2020-03-20","close":112.764},{"date":"2020-03-23","close":109.9875},{"date":"2020-03-24","close":133.829},{"date":"2020-03-25","close":139.0124},{"date":"2020-03-26","close":144.8591},{"date":"2020-03-27","close":137.3636},{"date":"2020-03-30","close":143.305},{"date":"2020-03-31","close":136.6719},{"date":"2020-04-01","close":126.1346},{"date":"2020-04-02","close":123.8414},{"date":"2020-04-03","close":119.6814},{"date":"2020-04-06","close":136.2075},{"date":"2020-04-07","close":133.6774},{"date":"2020-04-08","close":141.4667},{"date":"2020-04-09","close":143.1155},{"date":"2020-04-13","close":136.1317},{"date":"2020-04-14","close":138.6239},{"date":"2020-04-15","close":133.4026},{"date":"2020-04-16","close":133.6111},{"date":"2020-04-17","close":146.7638},{"date":"2020-04-20","close":140.4433},{"date":"2020-04-21","close":133.8859},{"date":"2020-04-22","close":139.8842},{"date":"2020-04-23","close":139.543},{"date":"2020-04-24","close":144.9917},{"date":"2020-04-27","close":150.5067},{"date":"2020-04-28","close":154.3351},{"date":"2020-04-29","close":160.9209},{"date":"2020-04-30","close":157.32},{"date":"2020-05-01","close":153.1695},{"date":"2020-05-04","close":153.8992},{"date":"2020-05-05","close":158.2012},{"date":"2020-05-06","close":161.1862},{"date":"2020-05-07","close":165.6019},{"date":"2020-05-08","close":165.8673},{"date":"2020-05-11","close":163.6404},{"date":"2020-05-12","close":158.5518},{"date":"2020-05-13","close":154.4203},{"date":"2020-05-14","close":155.6996},{"date":"2020-05-15","close":160.9682},{"date":"2020-05-18","close":170.6622},{"date":"2020-05-19","close":170.4821},{"date":"2020-05-20","close":171.0127},{"date":"2020-05-21","close":167.1655},{"date":"2020-05-22","close":167.4877},{"date":"2020-05-26","close":168.132},{"date":"2020-05-27","close":168.4353},{"date":"2020-05-28","close":168.6153},{"date":"2020-05-29","close":170.0841},{"date":"2020-06-01","close":172.1594},{"date":"2020-06-02","close":171.875},{"date":"2020-06-03","close":179.2},{"date":"2020-06-04","close":173.8934},{"date":"2020-06-05","close":179.4748},{"date":"2020-06-08","close":179.8349},{"date":"2020-06-09","close":175.7318},{"date":"2020-06-10","close":179.1147},{"date":"2020-06-11","close":166.399},{"date":"2020-06-12","close":169.3966},{"date":"2020-06-15","close":170.7625},{"date":"2020-06-16","close":176.3686},{"date":"2020-06-17","close":171.6636},{"date":"2020-06-18","close":171.1609},{"date":"2020-06-19","close":167.0251},{"date":"2020-06-22","close":168.1634},{"date":"2020-06-23","close":168.097},{"date":"2020-06-24","close":158.3266},{"date":"2020-06-25","close":158.9433},{"date":"2020-06-26","close":154.5418},{"date":"2020-06-29","close":158.0042},{"date":"2020-06-30","close":160.8973},{"date":"2020-07-01","close":162.6712},{"date":"2020-07-02","close":162.6427},{"date":"2020-07-06","close":162.2727},{"date":"2020-07-07","close":158.9433},{"date":"2020-07-08","close":159.759},{"date":"2020-07-09","close":155.7181},{"date":"2020-07-10","close":156.0785},{"date":"2020-07-13","close":152.5024},{"date":"2020-07-14","close":154.6652},{"date":"2020-07-15","close":160.5179},{"date":"2020-07-16","close":157.9852},{"date":"2020-07-17","close":163.0411},{"date":"2020-07-20","close":165.1469},{"date":"2020-07-21","close":165.0995},{"date":"2020-07-22","close":168.6566},{"date":"2020-07-23","close":165.9912},{"date":"2020-07-24","close":163.7525},{"date":"2020-07-27","close":165.3272},{"date":"2020-07-28","close":163.0316},{"date":"2020-07-29","close":168.2393},{"date":"2020-07-30","close":167.0251},{"date":"2020-07-31","close":168.8653},{"date":"2020-08-03","close":169.8329},{"date":"2020-08-04","close":165.2702},{"date":"2020-08-05","close":165.3746},{"date":"2020-08-06","close":167.4235},{"date":"2020-08-07","close":165.8394},{"date":"2020-08-10","close":161.5044},{"date":"2020-08-11","close":162.1399},{"date":"2020-08-12","close":164.1035},{"date":"2020-08-13","close":164.4829},{"date":"2020-08-14","close":163.6292},{"date":"2020-08-17","close":163.411},{"date":"2020-08-18","close":161.3526},{"date":"2020-08-19","close":160.7361},{"date":"2020-08-20","close":159.133},{"date":"2020-08-21","close":159.5313},{"date":"2020-08-24","close":163.4585},{"date":"2020-08-25","close":164.9477},{"date":"2020-08-26","close":166.1714},{"date":"2020-08-27","close":165.6497},{"date":"2020-08-28","close":168.1539},{"date":"2020-08-31","close":167.5373},{"date":"2020-09-01","close":170.4305},{"date":"2020-09-02","close":175.3441},{"date":"2020-09-03","close":168.1254},{"date":"2020-09-04","close":163.6862},{"date":"2020-09-08","close":158.4974},{"date":"2020-09-09","close":160.6389},{"date":"2020-09-10","close":159.7273},{"date":"2020-09-11","close":157.9039},{"date":"2020-09-14","close":161.6266},{"date":"2020-09-15","close":164.4377},{"date":"2020-09-16","close":166.9448},{"date":"2020-09-17","close":172.3485},{"date":"2020-09-18","close":170.1833},{"date":"2020-09-21","close":166.7264},{"date":"2020-09-22","close":170.81},{"date":"2020-09-23","close":165.9857},{"date":"2020-09-24","close":163.7539},{"date":"2020-09-25","close":166.1946},{"date":"2020-09-28","close":169.5755},{"date":"2020-09-29","close":168.5688},{"date":"2020-09-30","close":168.6448},{"date":"2020-10-01","close":170.2212},{"date":"2020-10-02","close":169.452},{"date":"2020-10-05","close":167.6381},{"date":"2020-10-06","close":166.1186},{"date":"2020-10-07","close":167.9135},{"date":"2020-10-08","close":172.415},{"date":"2020-10-09","close":174.5328},{"date":"2020-10-12","close":173.925},{"date":"2020-10-13","close":170.9715},{"date":"2020-10-14","close":168.2744},{"date":"2020-10-15","close":167.1633},{"date":"2020-10-16","close":168.1509},{"date":"2020-10-19","close":163.317},{"date":"2020-10-20","close":165.5298},{"date":"2020-10-21","close":165.2449},{"date":"2020-10-22","close":167.0683},{"date":"2020-10-23","close":168.0844},{"date":"2020-10-26","close":160.3065},{"date":"2020-10-27","close":156.4698},{"date":"2020-10-28","close":151.0946},{"date":"2020-10-29","close":148.312},{"date":"2020-10-30","close":149.8031},{"date":"2020-11-02","close":152.2912},{"date":"2020-11-03","close":157.5525},{"date":"2020-11-04","close":162.2629},{"date":"2020-11-05","close":165.4728},{"date":"2020-11-06","close":165.131},{"date":"2020-11-09","close":183.9157},{"date":"2020-11-10","close":183.7352},{"date":"2020-11-11","close":179.7561},{"date":"2020-11-12","close":175.1501},{"date":"2020-11-13","close":178.9298},{"date":"2020-11-16","close":180.3829},{"date":"2020-11-17","close":180.2784},{"date":"2020-11-18","close":178.4645},{"date":"2020-11-19","close":180.9622},{"date":"2020-11-20","close":181.1046},{"date":"2020-11-23","close":182.4817},{"date":"2020-11-24","close":188.8255},{"date":"2020-11-25","close":187.0971},{"date":"2020-11-27","close":187.1161},{"date":"2020-11-30","close":185.3687},{"date":"2020-12-01","close":186.1189},{"date":"2020-12-02","close":185.5491},{"date":"2020-12-03","close":185.9005},{"date":"2020-12-04","close":190.0032},{"date":"2020-12-07","close":189.2055},{"date":"2020-12-08","close":188.5881},{"date":"2020-12-09","close":185.8151},{"date":"2020-12-10","close":184.4001},{"date":"2020-12-11","close":182.3962},{"date":"2020-12-14","close":182.2253},{"date":"2020-12-15","close":183.8302},{"date":"2020-12-16","close":185.0613},{"date":"2020-12-17","close":185.7743},{"date":"2020-12-18","close":186.6393},{"date":"2020-12-21","close":190.5275},{"date":"2020-12-22","close":188.0653},{"date":"2020-12-23","close":190.3754},{"date":"2020-12-24","close":195.4043},{"date":"2020-12-28","close":198.6649},{"date":"2020-12-29","close":199.416},{"date":"2020-12-30","close":199.7677},{"date":"2020-12-31","close":204.7871},{"date":"2021-01-04","close":196.9918},{"date":"2021-01-05","close":195.2236},{"date":"2021-01-06","close":197.0964},{"date":"2021-01-07","close":197.8474},{"date":"2021-01-08","close":196.1363},{"date":"2021-01-11","close":191.3355},{"date":"2021-01-12","close":190.6416},{"date":"2021-01-13","close":189.2251},{"date":"2021-01-14","close":184.4243},{"date":"2021-01-15","close":181.9337},{"date":"2021-01-19","close":178.4829},{"date":"2021-01-20","close":181.3253},{"date":"2021-01-21","close":179.9183},{"date":"2021-01-22","close":178.2642},{"date":"2021-01-25","close":175.9447},{"date":"2021-01-26","close":177.1424},{"date":"2021-01-27","close":168.8149},{"date":"2021-01-28","close":173.2543},{"date":"2021-01-29","close":167.8072},{"date":"2021-02-01","close":173.8818},{"date":"2021-02-02","close":181.3538},{"date":"2021-02-03","close":184.4338},{"date":"2021-02-04","close":188.1128},{"date":"2021-02-05","close":188.4836},{"date":"2021-02-08","close":190.4419},{"date":"2021-02-09","close":193.2463},{"date":"2021-02-10","close":192.2481},{"date":"2021-02-11","close":189.786},{"date":"2021-02-12","close":187.4474},{"date":"2021-02-16","close":186.9911},{"date":"2021-02-17","close":183.3311},{"date":"2021-02-18","close":184.1582},{"date":"2021-02-19","close":184.5955},{"date":"2021-02-22","close":186.3827},{"date":"2021-02-23","close":188.1319},{"date":"2021-02-24","close":194.1875},{"date":"2021-02-25","close":189.5483},{"date":"2021-02-26","close":188.2174},{"date":"2021-03-01","close":192.2006},{"date":"2021-03-02","close":192.1246},{"date":"2021-03-03","close":190.8792},{"date":"2021-03-04","close":184.9377},{"date":"2021-03-05","close":188.5026},{"date":"2021-03-08","close":193.2939},{"date":"2021-03-09","close":195.043},{"date":"2021-03-10","close":199.2163},{"date":"2021-03-11","close":199.6873},{"date":"2021-03-12","close":204.6353},{"date":"2021-03-15","close":205.1015},{"date":"2021-03-16","close":204.9874},{"date":"2021-03-17","close":202.1709},{"date":"2021-03-18","close":196.0145},{"date":"2021-03-19","close":195.5101},{"date":"2021-03-22","close":193.9877},{"date":"2021-03-23","close":191.076},{"date":"2021-03-24","close":191.8944},{"date":"2021-03-25","close":195.1295},{"date":"2021-03-26","close":199.0308},{"date":"2021-03-29","close":195.5482},{"date":"2021-03-30","close":194.4825},{"date":"2021-03-31","close":191.8087},{"date":"2021-04-01","close":197.8889},{"date":"2021-04-05","close":199.735},{"date":"2021-04-06","close":198.1839},{"date":"2021-04-07","close":199.5161},{"date":"2021-04-08","close":202.4944},{"date":"2021-04-09","close":202.9606},{"date":"2021-04-12","close":204.0644},{"date":"2021-04-13","close":203.2936},{"date":"2021-04-14","close":203.0462},{"date":"2021-04-15","close":207.0903},{"date":"2021-04-16","close":207.2425},{"date":"2021-04-19","close":205.4346},{"date":"2021-04-20","close":202.7037},{"date":"2021-04-21","close":204.74},{"date":"2021-04-22","close":205.701},{"date":"2021-04-23","close":206.4051},{"date":"2021-04-26","close":207.7753},{"date":"2021-04-27","close":206.0054},{"date":"2021-04-28","close":207.3091},{"date":"2021-04-29","close":208.6127},{"date":"2021-04-30","close":204.2261},{"date":"2021-05-03","close":202.1709},{"date":"2021-05-04","close":195.5387},{"date":"2021-05-05","close":190.5432},{"date":"2021-05-06","close":191.1427},{"date":"2021-05-07","close":191.647},{"date":"2021-05-10","close":185.8426},{"date":"2021-05-11","close":185.6048},{"date":"2021-05-12","close":185.4811},{"date":"2021-05-13","close":187.1462},{"date":"2021-05-14","close":189.2872},{"date":"2021-05-17","close":187.2699},{"date":"2021-05-18","close":186.0805},{"date":"2021-05-19","close":185.3288},{"date":"2021-05-20","close":185.9854},{"date":"2021-05-21","close":184.2156},{"date":"2021-05-24","close":185.7855},{"date":"2021-05-25","close":185.6523},{"date":"2021-05-26","close":183.4638},{"date":"2021-05-27","close":183.8445},{"date":"2021-05-28","close":184.3202},{"date":"2021-06-01","close":184.2822},{"date":"2021-06-02","close":186.4992},{"date":"2021-06-03","close":184.0538},{"date":"2021-06-04","close":184.7865},{"date":"2021-06-07","close":181.9319},{"date":"2021-06-08","close":182.2173},{"date":"2021-06-09","close":182.6455},{"date":"2021-06-10","close":182.5645},{"date":"2021-06-11","close":184.3076},{"date":"2021-06-14","close":183.0789},{"date":"2021-06-15","close":185.1173},{"date":"2021-06-16","close":182.8313},{"date":"2021-06-17","close":184.0885},{"date":"2021-06-18","close":181.7645},{"date":"2021-06-21","close":184.479},{"date":"2021-06-22","close":184.3648},{"date":"2021-06-23","close":181.7263},{"date":"2021-06-24","close":182.4122},{"date":"2021-06-25","close":183.0979},{"date":"2021-06-28","close":180.6215},{"date":"2021-06-29","close":178.6117},{"date":"2021-06-30","close":178.6308},{"date":"2021-07-01","close":183.0789},{"date":"2021-07-02","close":184.1743},{"date":"2021-07-06","close":183.6885},{"date":"2021-07-07","close":182.8789},{"date":"2021-07-08","close":179.1832},{"date":"2021-07-09","close":181.3263},{"date":"2021-07-12","close":180.5929},{"date":"2021-07-13","close":182.0216},{"date":"2021-07-14","close":183.8504},{"date":"2021-07-15","close":185.8888},{"date":"2021-07-16","close":185.4792},{"date":"2021-07-19","close":177.2116},{"date":"2021-07-20","close":179.7833},{"date":"2021-07-21","close":182.6979},{"date":"2021-07-22","close":181.9931},{"date":"2021-07-23","close":183.8599},{"date":"2021-07-26","close":182.0407},{"date":"2021-07-27","close":183.5456},{"date":"2021-07-28","close":182.5169},{"date":"2021-07-29","close":184.0885},{"date":"2021-07-30","close":184.2219},{"date":"2021-08-02","close":163.629},{"date":"2021-08-03","close":161.5145},{"date":"2021-08-04","close":157.5806},{"date":"2021-08-05","close":162.2097},{"date":"2021-08-06","close":167.8676},{"date":"2021-08-09","close":165.5815},{"date":"2021-08-10","close":161.6859},{"date":"2021-08-11","close":161.5049},{"date":"2021-08-12","close":159.8666},{"date":"2021-08-13","close":163.267},{"date":"2021-08-16","close":160.1333},{"date":"2021-08-17","close":159.257},{"date":"2021-08-18","close":158.4379},{"date":"2021-08-19","close":155.2565},{"date":"2021-08-20","close":155.3137},{"date":"2021-08-23","close":157.9711},{"date":"2021-08-24","close":159.3523},{"date":"2021-08-25","close":157.3997},{"date":"2021-08-26","close":154.0278},{"date":"2021-08-27","close":156.3424},{"date":"2021-08-30","close":153.6373},{"date":"2021-08-31","close":154.9137},{"date":"2021-09-01","close":154.7898},{"date":"2021-09-02","close":151.056},{"date":"2021-09-03","close":150.5036},{"date":"2021-09-07","close":151.0751},{"date":"2021-09-08","close":161.9431},{"date":"2021-09-09","close":164.1465},{"date":"2021-09-10","close":158.6998},{"date":"2021-09-13","close":157.1736},{"date":"2021-09-14","close":154.6362},{"date":"2021-09-15","close":157.8413},{"date":"2021-09-16","close":156.4295},{"date":"2021-09-17","close":154.5599},{"date":"2021-09-20","close":152.7379},{"date":"2021-09-21","close":149.3612},{"date":"2021-09-22","close":153.7014},{"date":"2021-09-23","close":156.42},{"date":"2021-09-24","close":154.1879},{"date":"2021-09-27","close":156.067},{"date":"2021-09-28","close":154.6362},{"date":"2021-09-29","close":153.2912},{"date":"2021-09-30","close":150.3151},{"date":"2021-10-01","close":152.4804},{"date":"2021-10-04","close":149.0178},{"date":"2021-10-05","close":150.3532},{"date":"2021-10-06","close":151.2403},{"date":"2021-10-07","close":152.4995},{"date":"2021-10-08","close":152.0416},{"date":"2021-10-11","close":144.4772},{"date":"2021-10-12","close":144.0289},{"date":"2021-10-13","close":145.4693},{"date":"2021-10-14","close":147.8254},{"date":"2021-10-15","close":153.1768},{"date":"2021-10-18","close":152.013},{"date":"2021-10-19","close":153.5678},{"date":"2021-10-20","close":153.8731},{"date":"2021-10-21","close":152.614},{"date":"2021-10-22","close":150.7157},{"date":"2021-10-25","close":150.5058},{"date":"2021-10-26","close":148.7793},{"date":"2021-10-27","close":137.4851},{"date":"2021-10-28","close":136.2546},{"date":"2021-10-29","close":136.3978},{"date":"2021-11-01","close":139.0972},{"date":"2021-11-02","close":126.2483},{"date":"2021-11-03","close":128.652},{"date":"2021-11-04","close":129.377},{"date":"2021-11-05","close":130.4454},{"date":"2021-11-08","close":128.3849},{"date":"2021-11-09","close":126.6966},{"date":"2021-11-10","close":126.3722},{"date":"2021-11-11","close":122.7379},{"date":"2021-11-12","close":125.571},{"date":"2021-11-15","close":125.714},{"date":"2021-11-16","close":123.3961},{"date":"2021-11-17","close":119.7236},{"date":"2021-11-18","close":121.0018},{"date":"2021-11-19","close":120.1242},{"date":"2021-11-22","close":117.8349},{"date":"2021-11-23","close":119.2848},{"date":"2021-11-24","close":118.8174},{"date":"2021-11-26","close":117.4819},{"date":"2021-11-29","close":114.7156},{"date":"2021-11-30","close":113.5518},{"date":"2021-12-01","close":112.4263},{"date":"2021-12-02","close":116.1941},{"date":"2021-12-03","close":114.7252},{"date":"2021-12-06","close":121.1735},{"date":"2021-12-07","close":123.7872},{"date":"2021-12-08","close":124.1115},{"date":"2021-12-09","close":121.4978},{"date":"2021-12-10","close":120.0002},{"date":"2021-12-13","close":121.0972},{"date":"2021-12-14","close":122.3182},{"date":"2021-12-15","close":122.3946},{"date":"2021-12-16","close":121.2668},{"date":"2021-12-17","close":122.4042},{"date":"2021-12-20","close":118.1989},{"date":"2021-12-21","close":126.017},{"date":"2021-12-22","close":128.8747},{"date":"2021-12-23","close":129.3812},{"date":"2021-12-27","close":127.6322},{"date":"2021-12-28","close":129.171},{"date":"2021-12-29","close":128.3012},{"date":"2021-12-30","close":130.2605},{"date":"2021-12-31","close":129.1997},{"date":"2022-01-03","close":135.4312},{"date":"2022-01-04","close":138.9962},{"date":"2022-01-05","close":139.9424},{"date":"2022-01-06","close":144.5683},{"date":"2022-01-07","close":143.5552},{"date":"2022-01-10","close":140.5063},{"date":"2022-01-11","close":142.5038},{"date":"2022-01-12","close":142.1502},{"date":"2022-01-13","close":142.6376},{"date":"2022-01-14","close":143.8897},{"date":"2022-01-18","close":140.5923},{"date":"2022-01-19","close":139.4072},{"date":"2022-01-20","close":138.4514},{"date":"2022-01-21","close":134.5423},{"date":"2022-01-24","close":134.5806},{"date":"2022-01-25","close":133.3285},{"date":"2022-01-26","close":134.2652},{"date":"2022-01-27","close":134.7908},{"date":"2022-01-28","close":140.8121},{"date":"2022-01-31","close":143.2493},{"date":"2022-02-01","close":144.9123},{"date":"2022-02-02","close":144.1573},{"date":"2022-02-03","close":138.136},{"date":"2022-02-04","close":139.3403},{"date":"2022-02-07","close":140.3725},{"date":"2022-02-08","close":137.6486},{"date":"2022-02-09","close":139.8946},{"date":"2022-02-10","close":139.0917},{"date":"2022-02-11","close":140.2101},{"date":"2022-02-14","close":140.4585},{"date":"2022-02-15","close":137.5721},{"date":"2022-02-16","close":137.9066},{"date":"2022-02-17","close":131.7133},{"date":"2022-02-18","close":130.5759},{"date":"2022-02-22","close":130.0025},{"date":"2022-02-23","close":127.6131},{"date":"2022-02-24","close":129.4768},{"date":"2022-02-25","close":131.503},{"date":"2022-02-28","close":127.4793},{"date":"2022-03-01","close":123.2166},{"date":"2022-03-02","close":129.8113},{"date":"2022-03-03","close":124.7076},{"date":"2022-03-04","close":122.366},{"date":"2022-03-07","close":117.224},{"date":"2022-03-08","close":117.7592},{"date":"2022-03-09","close":122.4329},{"date":"2022-03-10","close":121.7338},{"date":"2022-03-11","close":121.6093},{"date":"2022-03-14","close":121.7051},{"date":"2022-03-15","close":123.0553},{"date":"2022-03-16","close":127.8913},{"date":"2022-03-17","close":127.7764},{"date":"2022-03-18","close":129.2799},{"date":"2022-03-21","close":128.7053},{"date":"2022-03-22","close":131.1473},{"date":"2022-03-23","close":128.5521},{"date":"2022-03-24","close":129.2128},{"date":"2022-03-25","close":130.4195},{"date":"2022-03-28","close":129.7683},{"date":"2022-03-29","close":134.4415},{"date":"2022-03-30","close":131.6931},{"date":"2022-03-31","close":131.042},{"date":"2022-04-01","close":133.8574},{"date":"2022-04-04","close":134.5469},{"date":"2022-04-05","close":133.4839},{"date":"2022-04-06","close":133.0146},{"date":"2022-04-07","close":128.9064},{"date":"2022-04-08","close":129.1937},{"date":"2022-04-11","close":130.4387},{"date":"2022-04-12","close":129.347},{"date":"2022-04-13","close":132.2102},{"date":"2022-04-14","close":134.0202},{"date":"2022-04-18","close":134.2692},{"date":"2022-04-19","close":138.4732},{"date":"2022-04-20","close":137.4294},{"date":"2022-04-21","close":135.9833},{"date":"2022-04-22","close":128.7437},{"date":"2022-04-25","close":129.979},{"date":"2022-04-26","close":125.4973},{"date":"2022-04-27","close":130.4099},{"date":"2022-04-28","close":137.7932},{"date":"2022-04-29","close":131.176},{"date":"2022-05-02","close":119.0907},{"date":"2022-05-03","close":122.6436},{"date":"2022-05-04","close":128.0158},{"date":"2022-05-05","close":120.5559},{"date":"2022-05-06","close":115.8731},{"date":"2022-05-09","close":113.3641},{"date":"2022-05-10","close":113.8908},{"date":"2022-05-11","close":112.2724},{"date":"2022-05-12","close":112.8278},{"date":"2022-05-13","close":117.0222},{"date":"2022-05-16","close":114.8389},{"date":"2022-05-17","close":118.7364},{"date":"2022-05-18","close":114.5995},{"date":"2022-05-19","close":115.3656},{"date":"2022-05-20","close":116.9265},{"date":"2022-05-23","close":119.7036},{"date":"2022-05-24","close":117.6543},{"date":"2022-05-25","close":120.1729},{"date":"2022-05-26","close":123.199},{"date":"2022-05-27","close":126.6465},{"date":"2022-05-31","close":125.4877},{"date":"2022-06-01","close":122.1073},{"date":"2022-06-02","close":125.9761},{"date":"2022-06-03","close":124.1853},{"date":"2022-06-06","close":123.6969},{"date":"2022-06-07","close":123.4192},{"date":"2022-06-08","close":122.318},{"date":"2022-06-09","close":117.1462},{"date":"2022-06-10","close":112.6845},{"date":"2022-06-13","close":105.6897},{"date":"2022-06-14","close":107.6087},{"date":"2022-06-15","close":108.2804},{"date":"2022-06-16","close":102.6481},{"date":"2022-06-17","close":105.7857},{"date":"2022-06-21","close":107.0042},{"date":"2022-06-22","close":106.7931},{"date":"2022-06-23","close":108.3283},{"date":"2022-06-24","close":114.047},{"date":"2022-06-27","close":112.2815},{"date":"2022-06-28","close":108.7601},{"date":"2022-06-29","close":108.2036},{"date":"2022-06-30","close":106.1598},{"date":"2022-07-01","close":106.4381},{"date":"2022-07-05","close":107.3017},{"date":"2022-07-06","close":108.7601},{"date":"2022-07-07","close":109.0384},{"date":"2022-07-08","close":108.6929},{"date":"2022-07-11","close":107.0234},{"date":"2022-07-12","close":107.5703},{"date":"2022-07-13","close":108.1652},{"date":"2022-07-14","close":106.8219},{"date":"2022-07-15","close":110.1514},{"date":"2022-07-18","close":108.6546},{"date":"2022-07-19","close":113.4809},{"date":"2022-07-20","close":115.0161},{"date":"2022-07-21","close":115.3999},{"date":"2022-07-22","close":113.9031},{"date":"2022-07-25","close":113.6728},{"date":"2022-07-26","close":114.9681},{"date":"2022-07-27","close":115.4479},{"date":"2022-07-28","close":117.5492},{"date":"2022-07-29","close":117.3669},{"date":"2022-08-01","close":122.7977},{"date":"2022-08-02","close":121.3297},{"date":"2022-08-03","close":124.8798},{"date":"2022-08-04","close":123.3926},{"date":"2022-08-05","close":122.8169},{"date":"2022-08-08","close":124.093},{"date":"2022-08-09","close":125.1005},{"date":"2022-08-10","close":127.2306},{"date":"2022-08-11","close":128.1422},{"date":"2022-08-12","close":129.9556},{"date":"2022-08-15","close":130.7136},{"date":"2022-08-16","close":130.6369},{"date":"2022-08-17","close":128.2669},{"date":"2022-08-18","close":128.8042},{"date":"2022-08-19","close":127.4321},{"date":"2022-08-22","close":124.6975},{"date":"2022-08-23","close":123.5269},{"date":"2022-08-24","close":122.8169},{"date":"2022-08-25","close":124.6112},{"date":"2022-08-26","close":120.0631},{"date":"2022-08-29","close":119.7657},{"date":"2022-08-30","close":119.6505},{"date":"2022-08-31","close":119.1996},{"date":"2022-09-01","close":119.7944},{"date":"2022-09-02","close":119.0268},{"date":"2022-09-06","close":121.2145},{"date":"2022-09-07","close":124.4865},{"date":"2022-09-08","close":126.3959},{"date":"2022-09-09","close":127.2594},{"date":"2022-09-12","close":130.9343},{"date":"2022-09-13","close":126.818},{"date":"2022-09-14","close":127.0963},{"date":"2022-09-15","close":126.3465},{"date":"2022-09-16","close":125.6255},{"date":"2022-09-19","close":122.059},{"date":"2022-09-20","close":119.3577},{"date":"2022-09-21","close":116.0603},{"date":"2022-09-22","close":111.5998},{"date":"2022-09-23","close":110.5904},{"date":"2022-09-26","close":107.4853},{"date":"2022-09-27","close":103.8131},{"date":"2022-09-28","close":106.4471},{"date":"2022-09-29","close":105.3032},{"date":"2022-09-30","close":103.8708},{"date":"2022-10-03","close":106.4567},{"date":"2022-10-04","close":111.6575},{"date":"2022-10-05","close":112.6765},{"date":"2022-10-06","close":108.9177},{"date":"2022-10-07","close":107.8987},{"date":"2022-10-10","close":105.505},{"date":"2022-10-11","close":103.6401},{"date":"2022-10-12","close":103.0344},{"date":"2022-10-13","close":105.7357},{"date":"2022-10-14","close":105.803},{"date":"2022-10-17","close":108.5236},{"date":"2022-10-18","close":109.2734},{"date":"2022-10-19","close":108.3121},{"date":"2022-10-20","close":108.4178},{"date":"2022-10-21","close":109.831},{"date":"2022-10-24","close":111.1864},{"date":"2022-10-25","close":113.609},{"date":"2022-10-26","close":115.945},{"date":"2022-10-27","close":117.1562},{"date":"2022-10-28","close":120.4632},{"date":"2022-10-31","close":109.8406},{"date":"2022-11-01","close":109.2734},{"date":"2022-11-02","close":103.419},{"date":"2022-11-03","close":90.6911},{"date":"2022-11-04","close":93.6808},{"date":"2022-11-07","close":95.3054},{"date":"2022-11-08","close":96.0744},{"date":"2022-11-09","close":93.0848},{"date":"2022-11-10","close":98.9104},{"date":"2022-11-11","close":100.3427},{"date":"2022-11-14","close":99.2372},{"date":"2022-11-15","close":98.3239},{"date":"2022-11-16","close":95.4784},{"date":"2022-11-17","close":93.8827},{"date":"2022-11-18","close":94.2191},{"date":"2022-11-21","close":92.3926},{"date":"2022-11-22","close":95.3438},{"date":"2022-11-23","close":96.2956},{"date":"2022-11-25","close":97.7664},{"date":"2022-11-28","close":95.911},{"date":"2022-11-29","close":95.9687},{"date":"2022-11-30","close":99.7659},{"date":"2022-12-01","close":99.5256},{"date":"2022-12-02","close":99.093},{"date":"2022-12-05","close":97.5068},{"date":"2022-12-06","close":93.873},{"date":"2022-12-07","close":95.017},{"date":"2022-12-08","close":95.1035},{"date":"2022-12-09","close":94.0365},{"date":"2022-12-12","close":95.7861},{"date":"2022-12-13","close":95.6034},{"date":"2022-12-14","close":93.9499},{"date":"2022-12-15","close":91.4923},{"date":"2022-12-16","close":91.3477},{"date":"2022-12-19","close":89.7575},{"date":"2022-12-20","close":90.596},{"date":"2022-12-21","close":92.3211},{"date":"2022-12-22","close":91.126},{"date":"2022-12-23","close":93.2174},{"date":"2022-12-27","close":94.1427},{"date":"2022-12-28","close":92.8801},{"date":"2022-12-29","close":95.6076},{"date":"2022-12-30","close":95.7233},{"date":"2023-01-03","close":96.5714},{"date":"2023-01-04","close":99.7327},{"date":"2023-01-05","close":98.287},{"date":"2023-01-06","close":101.3615},{"date":"2023-01-09","close":102.6047},{"date":"2023-01-10","close":101.4964},{"date":"2023-01-11","close":101.7759},{"date":"2023-01-12","close":104.4263},{"date":"2023-01-13","close":103.7613},{"date":"2023-01-17","close":107.4237},{"date":"2023-01-18","close":105.2552},{"date":"2023-01-19","close":104.7058},{"date":"2023-01-20","close":107.8863},{"date":"2023-01-23","close":109.3223},{"date":"2023-01-24","close":108.2236},{"date":"2023-01-25","close":107.6357},{"date":"2023-01-26","close":108.4453},{"date":"2023-01-27","close":108.6284},{"date":"2023-01-30","close":106.296},{"date":"2023-01-31","close":108.6381},{"date":"2023-02-01","close":111.2981},{"date":"2023-02-02","close":111.9438},{"date":"2023-02-03","close":108.9657},{"date":"2023-02-06","close":107.1442},{"date":"2023-02-07","close":110.1319},{"date":"2023-02-08","close":107.5875},{"date":"2023-02-09","close":107.5972},{"date":"2023-02-10","close":113.6112},{"date":"2023-02-13","close":110.6234},{"date":"2023-02-14","close":111.9727},{"date":"2023-02-15","close":113.6883},{"date":"2023-02-16","close":113.1004},{"date":"2023-02-17","close":112.098},{"date":"2023-02-21","close":109.0236},{"date":"2023-02-22","close":109.8139},{"date":"2023-02-23","close":109.6307},{"date":"2023-02-24","close":108.1465},{"date":"2023-02-27","close":109.4284},{"date":"2023-02-28","close":108.1369},{"date":"2023-03-01","close":107.6357},{"date":"2023-03-02","close":106.7105},{"date":"2023-03-03","close":108.7151},{"date":"2023-03-06","close":108.532},{"date":"2023-03-07","close":104.8793},{"date":"2023-03-08","close":104.966},{"date":"2023-03-09","close":101.4},{"date":"2023-03-10","close":96.3787},{"date":"2023-03-13","close":92.5042},{"date":"2023-03-14","close":97.5352},{"date":"2023-03-15","close":95.8775},{"date":"2023-03-16","close":97.5104},{"date":"2023-03-17","close":95.2205},{"date":"2023-03-20","close":96.4572},{"date":"2023-03-21","close":98.9887},{"date":"2023-03-22","close":95.578},{"date":"2023-03-23","close":95.1142},{"date":"2023-03-24","close":95.1045},{"date":"2023-03-27","close":95.8002},{"date":"2023-03-28","close":96.2157},{"date":"2023-03-29","close":99.839},{"date":"2023-03-30","close":99.7037},{"date":"2023-03-31","close":101.6845},{"date":"2023-04-03","close":101.6941},{"date":"2023-04-04","close":99.8197},{"date":"2023-04-05","close":100.4187},{"date":"2023-04-06","close":101.5492},{"date":"2023-04-10","close":101.2593},{"date":"2023-04-11","close":102.2835},{"date":"2023-04-12","close":101.6555},{"date":"2023-04-13","close":103.3463},{"date":"2023-04-14","close":103.9261},{"date":"2023-04-17","close":106.0421},{"date":"2023-04-18","close":105.4044},{"date":"2023-04-19","close":106.274},{"date":"2023-04-20","close":105.4141},{"date":"2023-04-21","close":105.2111},{"date":"2023-04-24","close":104.5831},{"date":"2023-04-25","close":102.1482},{"date":"2023-04-26","close":101.0564},{"date":"2023-04-27","close":105.9455},{"date":"2023-04-28","close":108.9021},{"date":"2023-05-01","close":99.5201},{"date":"2023-05-02","close":97.3172},{"date":"2023-05-03","close":100.2931},{"date":"2023-05-04","close":98.0515},{"date":"2023-05-05","close":101.24},{"date":"2023-05-08","close":101.1434},{"date":"2023-05-09","close":103.1145},{"date":"2023-05-10","close":100.2545},{"date":"2023-05-11","close":100.0322},{"date":"2023-05-12","close":99.1336},{"date":"2023-05-15","close":99.5685},{"date":"2023-05-16","close":97.1143},{"date":"2023-05-17","close":100.2738},{"date":"2023-05-18","close":100.554},{"date":"2023-05-19","close":98.5153},{"date":"2023-05-22","close":100.1578},{"date":"2023-05-23","close":98.3607},{"date":"2023-05-24","close":95.6456},{"date":"2023-05-25","close":96.148},{"date":"2023-05-26","close":96.5925},{"date":"2023-05-30","close":95.7809},{"date":"2023-05-31","close":94.3895},{"date":"2023-06-01","close":95.5007},{"date":"2023-06-02","close":96.9983},{"date":"2023-06-05","close":94.7857},{"date":"2023-06-06","close":97.4138},{"date":"2023-06-07","close":98.467},{"date":"2023-06-08","close":97.4621},{"date":"2023-06-09","close":96.7084},{"date":"2023-06-12","close":97.2978},{"date":"2023-06-13","close":97.2109},{"date":"2023-06-14","close":97.9858},{"date":"2023-06-15","close":98.751},{"date":"2023-06-16","close":97.5209},{"date":"2023-06-20","close":97.8695},{"date":"2023-06-21","close":96.5328},{"date":"2023-06-22","close":96.4941},{"date":"2023-06-23","close":95.7386},{"date":"2023-06-26","close":93.4914},{"date":"2023-06-27","close":92.8908},{"date":"2023-06-28","close":93.9951},{"date":"2023-06-29","close":93.9273},{"date":"2023-06-30","close":95.4286},{"date":"2023-07-03","close":98.9544},{"date":"2023-07-05","close":101.4728},{"date":"2023-07-06","close":101.9571},{"date":"2023-07-07","close":102.5286},{"date":"2023-07-10","close":102.9064},{"date":"2023-07-11","close":104.9308},{"date":"2023-07-12","close":105.4635},{"date":"2023-07-13","close":108.8053},{"date":"2023-07-14","close":108.4469},{"date":"2023-07-17","close":108.7762},{"date":"2023-07-18","close":110.0936},{"date":"2023-07-19","close":109.3284},{"date":"2023-07-20","close":108.5631},{"date":"2023-07-21","close":107.023},{"date":"2023-07-24","close":108.9699},{"date":"2023-07-25","close":108.0594},{"date":"2023-07-26","close":107.8367},{"date":"2023-07-27","close":104.5337},{"date":"2023-07-28","close":105.4732},{"date":"2023-07-31","close":106.7906},{"date":"2023-08-01","close":116.9611},{"date":"2023-08-02","close":118.1331},{"date":"2023-08-03","close":117.8328},{"date":"2023-08-04","close":118.8015},{"date":"2023-08-07","close":118.7433},{"date":"2023-08-08","close":120.4675},{"date":"2023-08-09","close":120.1479},{"date":"2023-08-10","close":123.7124},{"date":"2023-08-11","close":122.86},{"date":"2023-08-14","close":121.8332},{"date":"2023-08-15","close":119.6829},{"date":"2023-08-16","close":119.7604},{"date":"2023-08-17","close":121.0583},{"date":"2023-08-18","close":120.1672},{"date":"2023-08-21","close":119.7604},{"date":"2023-08-22","close":119.5764},{"date":"2023-08-23","close":119.402},{"date":"2023-08-24","close":117.426},{"date":"2023-08-25","close":117.891},{"date":"2023-08-28","close":121.3586},{"date":"2023-08-29","close":120.9324},{"date":"2023-08-30","close":123.1603},{"date":"2023-08-31","close":122.7147},{"date":"2023-09-01","close":125.2622},{"date":"2023-09-05","close":122.5306},{"date":"2023-09-06","close":123.354},{"date":"2023-09-07","close":122.6663},{"date":"2023-09-08","close":121.9592},{"date":"2023-09-11","close":121.1843},{"date":"2023-09-12","close":121.1843},{"date":"2023-09-13","close":121.8623},{"date":"2023-09-14","close":121.9788},{"date":"2023-09-15","close":120.6782},{"date":"2023-09-18","close":119.6689},{"date":"2023-09-19","close":119.3195},{"date":"2023-09-20","close":119.0768},{"date":"2023-09-21","close":116.204},{"date":"2023-09-22","close":115.6508},{"date":"2023-09-25","close":116.039},{"date":"2023-09-26","close":113.9426},{"date":"2023-09-27","close":111.8559},{"date":"2023-09-28","close":112.6809},{"date":"2023-09-29","close":111.9918},{"date":"2023-10-02","close":112.4965},{"date":"2023-10-03","close":108.5658},{"date":"2023-10-04","close":109.614},{"date":"2023-10-05","close":110.7592},{"date":"2023-10-06","close":111.3318},{"date":"2023-10-09","close":110.4486},{"date":"2023-10-10","close":111.8268},{"date":"2023-10-11","close":111.788},{"date":"2023-10-12","close":110.6719},{"date":"2023-10-13","close":109.711},{"date":"2023-10-16","close":111.8171},{"date":"2023-10-17","close":112.7682},{"date":"2023-10-18","close":111.6618},{"date":"2023-10-19","close":109.0996},{"date":"2023-10-20","close":107.8573},{"date":"2023-10-23","close":105.5765},{"date":"2023-10-24","close":108.2164},{"date":"2023-10-25","close":102.4998},{"date":"2023-10-26","close":101.2963},{"date":"2023-10-27","close":99.7532},{"date":"2023-10-30","close":100.7431},{"date":"2023-10-31","close":103.0919},{"date":"2023-11-01","close":105.8094},{"date":"2023-11-02","close":108.7016},{"date":"2023-11-03","close":110.4098},{"date":"2023-11-06","close":107.7602},{"date":"2023-11-07","close":106.5664},{"date":"2023-11-08","close":106.6344},{"date":"2023-11-09","close":104.0818},{"date":"2023-11-10","close":105.9647},{"date":"2023-11-13","close":105.4988},{"date":"2023-11-14","close":108.5561},{"date":"2023-11-15","close":111.0892},{"date":"2023-11-16","close":108.5172},{"date":"2023-11-17","close":108.7502},{"date":"2023-11-20","close":110.0313},{"date":"2023-11-21","close":108.7502},{"date":"2023-11-22","close":109.0704},{"date":"2023-11-24","close":109.3131},{"date":"2023-11-27","close":110.3516},{"date":"2023-11-28","close":112.0986},{"date":"2023-11-29","close":112.9332},{"date":"2023-11-30","close":113.0109},{"date":"2023-12-01","close":116.2622},{"date":"2023-12-04","close":116.2816},{"date":"2023-12-05","close":114.3697},{"date":"2023-12-06","close":115.9322},{"date":"2023-12-07","close":116.3399},{"date":"2023-12-08","close":116.6213},{"date":"2023-12-11","close":119.1059},{"date":"2023-12-12","close":119.7853},{"date":"2023-12-13","close":125.4533},{"date":"2023-12-14","close":122.2249},{"date":"2023-12-15","close":124.6462},{"date":"2023-12-18","close":123.8683},{"date":"2023-12-19","close":124.8796},{"date":"2023-12-20","close":121.0288},{"date":"2023-12-21","close":122.8861},{"date":"2023-12-22","close":123.3918},{"date":"2023-12-26","close":122.8278},{"date":"2023-12-27","close":123.8877},{"date":"2023-12-28","close":124.4128},{"date":"2023-12-29","close":123.4987},{"date":"2024-01-02","close":123.6641},{"date":"2024-01-03","close":122.0498},{"date":"2024-01-04","close":122.361},{"date":"2024-01-05","close":123.878},{"date":"2024-01-08","close":129.4014},{"date":"2024-01-09","close":127.7191},{"date":"2024-01-10","close":129.5959},{"date":"2024-01-11","close":128.3512},{"date":"2024-01-12","close":126.6786},{"date":"2024-01-16","close":125.3464},{"date":"2024-01-17","close":124.5101},{"date":"2024-01-18","close":123.9072},{"date":"2024-01-19","close":125.8909},{"date":"2024-01-22","close":129.0221},{"date":"2024-01-23","close":128.1956},{"date":"2024-01-24","close":126.4258},{"date":"2024-01-25","close":127.758},{"date":"2024-01-26","close":130.2085},{"date":"2024-01-29","close":131.6478},{"date":"2024-01-30","close":132.1923},{"date":"2024-01-31","close":129.557},{"date":"2024-02-01","close":131.5797},{"date":"2024-02-02","close":132.7368},{"date":"2024-02-05","close":132.3382},{"date":"2024-02-06","close":132.1145},{"date":"2024-02-07","close":133.2328},{"date":"2024-02-08","close":132.8633},{"date":"2024-02-09","close":132.2506},{"date":"2024-02-12","close":133.9524},{"date":"2024-02-13","close":132.3187},{"date":"2024-02-14","close":135.1485},{"date":"2024-02-15","close":134.0205},{"date":"2024-02-16","close":130.4905},{"date":"2024-02-20","close":127.194},{"date":"2024-02-21","close":128.8082},{"date":"2024-02-22","close":128.7985},{"date":"2024-02-23","close":129.4306},{"date":"2024-02-26","close":129.6543},{"date":"2024-02-27","close":129.557},{"date":"2024-02-28","close":126.4744},{"date":"2024-02-29","close":126.1243},{"date":"2024-03-01","close":126.5036},{"date":"2024-03-04","close":125.006},{"date":"2024-03-05","close":125.2783},{"date":"2024-03-06","close":124.724},{"date":"2024-03-07","close":125.5117},{"date":"2024-03-08","close":126.0563},{"date":"2024-03-11","close":126.6689},{"date":"2024-03-12","close":129.4403},{"date":"2024-03-13","close":130.3058},{"date":"2024-03-14","close":128.6008},{"date":"2024-03-15","close":126.5354},{"date":"2024-03-18","close":127.1882},{"date":"2024-03-19","close":127.9286},{"date":"2024-03-20","close":129.6628},{"date":"2024-03-21","close":131.1241},{"date":"2024-03-22","close":128.7275},{"date":"2024-03-25","close":129.2439},{"date":"2024-03-26","close":130.7345},{"date":"2024-03-27","close":128.3768},{"date":"2024-03-28","close":130.2181},{"date":"2024-04-01","close":126.7985},{"date":"2024-04-02","close":125.0546},{"date":"2024-04-03","close":123.827},{"date":"2024-04-04","close":122.7553},{"date":"2024-04-05","close":122.6774},{"date":"2024-04-08","close":124.7623},{"date":"2024-04-09","close":124.8597},{"date":"2024-04-10","close":121.7908},{"date":"2024-04-11","close":121.333},{"date":"2024-04-12","close":120.5536},{"date":"2024-04-15","close":119.9982},{"date":"2024-04-16","close":120.2515},{"date":"2024-04-17","close":119.7839},{"date":"2024-04-18","close":119.0337},{"date":"2024-04-19","close":118.9558},{"date":"2024-04-22","close":121.0309},{"date":"2024-04-23","close":123.603},{"date":"2024-04-24","close":124.1875},{"date":"2024-04-25","close":121.4206},{"date":"2024-04-26","close":121.3622},{"date":"2024-04-29","close":121.4693},{"date":"2024-04-30","close":119.6085},{"date":"2024-05-01","close":106.2516},{"date":"2024-05-02","close":107.6935},{"date":"2024-05-03","close":108.5021},{"date":"2024-05-06","close":108.2293},{"date":"2024-05-07","close":107.9955},{"date":"2024-05-08","close":108.2001},{"date":"2024-05-09","close":108.6969},{"date":"2024-05-10","close":106.4172},{"date":"2024-05-13","close":106.5633},{"date":"2024-05-14","close":107.3525},{"date":"2024-05-15","close":106.0178},{"date":"2024-05-16","close":106.4562},{"date":"2024-05-17","close":106.349},{"date":"2024-05-20","close":104.6148},{"date":"2024-05-21","close":104.5954},{"date":"2024-05-22","close":103.5334},{"date":"2024-05-23","close":100.5814},{"date":"2024-05-24","close":100.1138},{"date":"2024-05-28","close":98.857},{"date":"2024-05-29","close":97.9023},{"date":"2024-05-30","close":97.9802},{"date":"2024-05-31","close":99.2272},{"date":"2024-06-03","close":96.5286},{"date":"2024-06-04","close":95.0282},{"date":"2024-06-05","close":95.9732},{"date":"2024-06-06","close":95.2426},{"date":"2024-06-07","close":95.1938},{"date":"2024-06-10","close":94.8236},{"date":"2024-06-11","close":94.1904},{"date":"2024-06-12","close":92.9823},{"date":"2024-06-13","close":91.2287},{"date":"2024-06-14","close":91.9906},{"date":"2024-06-17","close":91.7171},{"date":"2024-06-18","close":90.076},{"date":"2024-06-20","close":92.186},{"date":"2024-06-21","close":92.8307},{"date":"2024-06-24","close":94.7942},{"date":"2024-06-25","close":93.4364},{"date":"2024-06-26","close":92.9577},{"date":"2024-06-27","close":92.6256},{"date":"2024-06-28","close":94.462},{"date":"2024-07-01","close":93.4657},{"date":"2024-07-02","close":94.843},{"date":"2024-07-03","close":94.3546},{"date":"2024-07-05","close":93.9932},{"date":"2024-07-08","close":93.3094},{"date":"2024-07-09","close":93.5731},{"date":"2024-07-10","close":92.6256},{"date":"2024-07-11","close":94.5988},{"date":"2024-07-12","close":95.1947},{"date":"2024-07-15","close":97.1973},{"date":"2024-07-16","close":100.7237},{"date":"2024-07-17","close":101.1242},{"date":"2024-07-18","close":98.8188},{"date":"2024-07-19","close":98.3109},{"date":"2024-07-22","close":98.0276},{"date":"2024-07-23","close":97.5978},{"date":"2024-07-24","close":96.1032},{"date":"2024-07-25","close":96.4548},{"date":"2024-07-26","close":98.8482},{"date":"2024-07-29","close":99.2193},{"date":"2024-07-30","close":99.4636},{"date":"2024-07-31","close":99.2877},{"date":"2024-08-01","close":95.8492},{"date":"2024-08-02","close":93.407},{"date":"2024-08-05","close":90.5155},{"date":"2024-08-06","close":90.8672},{"date":"2024-08-07","close":97.1582},{"date":"2024-08-08","close":101.6517},{"date":"2024-08-09","close":99.698},{"date":"2024-08-12","close":98.1057},{"date":"2024-08-13","close":101.3587},{"date":"2024-08-14","close":102.6481},{"date":"2024-08-15","close":106.2625},{"date":"2024-08-16","close":106.3113},{"date":"2024-08-19","close":107.3566},{"date":"2024-08-20","close":106.1355},{"date":"2024-08-21","close":106.8193},{"date":"2024-08-22","close":106.7021},{"date":"2024-08-23","close":107.9329},{"date":"2024-08-26","close":107.845},{"date":"2024-08-27","close":107.4347},{"date":"2024-08-28","close":105.8913},{"date":"2024-08-29","close":108.3139},{"date":"2024-08-30","close":108.4409},{"date":"2024-09-03","close":107.0537},{"date":"2024-09-04","close":107.4933},{"date":"2024-09-05","close":106.4383},{"date":"2024-09-06","close":105.4517},{"date":"2024-09-09","close":107.4543},{"date":"2024-09-10","close":106.8291},{"date":"2024-09-11","close":106.7998},{"date":"2024-09-12","close":106.8193},{"date":"2024-09-13","close":108.1313},{"date":"2024-09-16","close":108.7285},{"date":"2024-09-17","close":109.7272},{"date":"2024-09-18","close":108.9341},{"date":"2024-09-19","close":110.6084},{"date":"2024-09-20","close":108.3761},{"date":"2024-09-23","close":108.66},{"date":"2024-09-24","close":101.6399},{"date":"2024-09-25","close":95.031},{"date":"2024-09-26","close":95.6282},{"date":"2024-09-27","close":98.9082},{"date":"2024-09-30","close":100.2789},{"date":"2024-10-01","close":98.3207},{"date":"2024-10-02","close":95.6185},{"date":"2024-10-03","close":96.1374},{"date":"2024-10-04","close":96.5878},{"date":"2024-10-07","close":95.5303},{"date":"2024-10-08","close":96.7542},{"date":"2024-10-09","close":98.3207},{"date":"2024-10-10","close":96.8129},{"date":"2024-10-11","close":98.5068},{"date":"2024-10-14","close":100.4846},{"date":"2024-10-15","close":100.7},{"date":"2024-10-16","close":99.6132},{"date":"2024-10-17","close":99.4957},{"date":"2024-10-18","close":100.1712},{"date":"2024-10-21","close":97.89},{"date":"2024-10-22","close":97.2339},{"date":"2024-10-23","close":97.792},{"date":"2024-10-24","close":97.4494},{"date":"2024-10-25","close":97.0577},{"date":"2024-10-28","close":99.6327},{"date":"2024-10-29","close":96.9794},{"date":"2024-10-30","close":101.1699},{"date":"2024-10-31","close":101.542},{"date":"2024-11-01","close":102.2567},{"date":"2024-11-04","close":102.9519},{"date":"2024-11-05","close":105.1255},{"date":"2024-11-06","close":112.6351},{"date":"2024-11-07","close":109.5803},{"date":"2024-11-08","close":108.5621},{"date":"2024-11-11","close":112.9974},{"date":"2024-11-12","close":113.9275},{"date":"2024-11-13","close":113.6436},{"date":"2024-11-14","close":113.7807},{"date":"2024-11-15","close":113.5751},{"date":"2024-11-18","close":113.6338},{"date":"2024-11-19","close":112.3218},{"date":"2024-11-20","close":112.4295},{"date":"2024-11-21","close":113.8982},{"date":"2024-11-22","close":114.6325},{"date":"2024-11-25","close":116.1011},{"date":"2024-11-26","close":115.0045},{"date":"2024-11-27","close":116.8844},{"date":"2024-11-29","close":116.4732},{"date":"2024-12-02","close":115.6605},{"date":"2024-12-03","close":115.778},{"date":"2024-12-04","close":114.4073},{"date":"2024-12-05","close":113.4282},{"date":"2024-12-06","close":115.3668},{"date":"2024-12-09","close":114.3485},{"date":"2024-12-10","close":113.3401},{"date":"2024-12-11","close":114.6227},{"date":"2024-12-12","close":113.3499},{"date":"2024-12-13","close":112.0645},{"date":"2024-12-16","close":111.8192},{"date":"2024-12-17","close":112.5453},{"date":"2024-12-18","close":108.8853},{"date":"2024-12-19","close":108.5027},{"date":"2024-12-20","close":109.9254},{"date":"2024-12-23","close":109.7096},{"date":"2024-12-24","close":110.8576},{"date":"2024-12-26","close":111.6229},{"date":"2024-12-27","close":110.2394},{"date":"2024-12-30","close":108.748},{"date":"2024-12-31","close":109.9549},{"date":"2025-01-02","close":109.7979},{"date":"2025-01-03","close":110.4651},{"date":"2025-01-06","close":110.9066},{"date":"2025-01-07","close":110.1707},{"date":"2025-01-08","close":109.2974},{"date":"2025-01-10","close":103.7242},{"date":"2025-01-13","close":104.8133},{"date":"2025-01-14","close":106.0693},{"date":"2025-01-15","close":106.972},{"date":"2025-01-16","close":107.0505},{"date":"2025-01-17","close":106.3832},{"date":"2025-01-21","close":106.5304},{"date":"2025-01-22","close":106.4814},{"date":"2025-01-23","close":105.8338},{"date":"2025-01-24","close":107.0014},{"date":"2025-01-27","close":108.7185},{"date":"2025-01-28","close":108.3064},{"date":"2025-01-29","close":108.2476},{"date":"2025-01-30","close":110.7889},{"date":"2025-01-31","close":110.73},{"date":"2025-02-03","close":108.591},{"date":"2025-02-04","close":107.9826},{"date":"2025-02-05","close":109.6997},{"date":"2025-02-06","close":109.062},{"date":"2025-02-07","close":107.5411},{"date":"2025-02-10","close":107.5607},{"date":"2025-02-11","close":105.0684},{"date":"2025-02-12","close":106.7855},{"date":"2025-02-13","close":102.1738},{"date":"2025-02-14","close":103.6457},{"date":"2025-02-18","close":105.0488},{"date":"2025-02-19","close":104.5582},{"date":"2025-02-20","close":103.5966},{"date":"2025-02-21","close":101.2417},{"date":"2025-02-24","close":101.8893},{"date":"2025-02-25","close":101.487},{"date":"2025-02-26","close":99.6129},{"date":"2025-02-27","close":101.3104},{"date":"2025-02-28","close":103.3022},{"date":"2025-03-03","close":101.1141},{"date":"2025-03-04","close":97.6701},{"date":"2025-03-05","close":98.3962},{"date":"2025-03-06","close":98.2588},{"date":"2025-03-07","close":98.877},{"date":"2025-03-10","close":95.2465},{"date":"2025-03-11","close":91.4982},{"date":"2025-03-12","close":91.1548},{"date":"2025-03-13","close":90.4483},{"date":"2025-03-14","close":92.7211},{"date":"2025-03-17","close":94.1379},{"date":"2025-03-18","close":94.315},{"date":"2025-03-19","close":96.5386},{"date":"2025-03-20","close":95.8105},{"date":"2025-03-21","close":95.4858},{"date":"2025-03-24","close":97.4142},{"date":"2025-03-25","close":97.3158},{"date":"2025-03-26","close":98.3095},{"date":"2025-03-27","close":97.8668},{"date":"2025-03-28","close":95.9482},{"date":"2025-03-31","close":96.3418},{"date":"2025-04-01","close":96.8534},{"date":"2025-04-02","close":97.9947},{"date":"2025-04-03","close":91.4814},{"date":"2025-04-04","close":83.5119},{"date":"2025-04-07","close":81.1998},{"date":"2025-04-08","close":78.1891},{"date":"2025-04-09","close":88.8052},{"date":"2025-04-10","close":81.8984},{"date":"2025-04-11","close":83.5907},{"date":"2025-04-14","close":83.689},{"date":"2025-04-15","close":84.0432},{"date":"2025-04-16","close":82.7642},{"date":"2025-04-17","close":68.3405},{"date":"2025-04-21","close":66.3826},{"date":"2025-04-22","close":70.2394},{"date":"2025-04-23","close":70.6034},{"date":"2025-04-24","close":70.8986},{"date":"2025-04-25","close":71.3118},{"date":"2025-04-28","close":73.1123},{"date":"2025-04-29","close":75.3949},{"date":"2025-04-30","close":75.0801},{"date":"2025-05-01","close":75.3457},{"date":"2025-05-02","close":77.5791},{"date":"2025-05-05","close":77.9727},{"date":"2025-05-06","close":78.0022},{"date":"2025-05-07","close":77.6185},{"date":"2025-05-08","close":78.2875},{"date":"2025-05-09","close":79.2025},{"date":"2025-05-12","close":81.8},{"date":"2025-05-13","close":81.4261},{"date":"2025-05-14","close":81.8197},{"date":"2025-05-15","close":81.6426},{"date":"2025-05-16","close":81.0424},{"date":"2025-05-19","close":79.5469},{"date":"2025-05-20","close":78.445},{"date":"2025-05-21","close":74.4996},{"date":"2025-05-22","close":74.4996},{"date":"2025-05-23","close":72.8959},{"date":"2025-05-27","close":74.5291},{"date":"2025-05-28","close":73.7813},{"date":"2025-05-29","close":74.6275},{"date":"2025-05-30","close":74.3914},{"date":"2025-06-02","close":73.7026},{"date":"2025-06-03","close":74.5586},{"date":"2025-06-04","close":75.454},{"date":"2025-06-05","close":74.7948},{"date":"2025-06-06","close":75.6311},{"date":"2025-06-09","close":77.6775},{"date":"2025-06-10","close":79.4288},{"date":"2025-06-11","close":78.3466},{"date":"2025-06-12","close":77.0183},{"date":"2025-06-13","close":73.6525},{"date":"2025-06-16","close":75.8339},{"date":"2025-06-17","close":75.0146},{"date":"2025-06-18","close":75.1726},{"date":"2025-06-20","close":75.6365},{"date":"2025-06-23","close":75.3601},{"date":"2025-06-24","close":77.956},{"date":"2025-06-25","close":76.7123},{"date":"2025-06-26","close":77.2256},{"date":"2025-06-27","close":77.6994},{"date":"2025-06-30","close":79.0023},{"date":"2025-07-01","close":80.9072},{"date":"2025-07-02","close":80.927},{"date":"2025-07-03","close":80.7888},{"date":"2025-07-07","close":79.0417},{"date":"2025-07-08","close":79.6142},{"date":"2025-07-09","close":79.6044},{"date":"2025-07-10","close":80.167},{"date":"2025-07-11","close":77.7783},{"date":"2025-07-14","close":78.4594},{"date":"2025-07-15","close":76.6038},{"date":"2025-07-16","close":81.5883},{"date":"2025-07-17","close":81.9634},{"date":"2025-07-18","close":80.8678},{"date":"2025-07-21","close":80.0979},{"date":"2025-07-22","close":83.0195},{"date":"2025-07-23","close":82.8122},{"date":"2025-07-24","close":81.9733},{"date":"2025-07-25","close":84.6481},{"date":"2025-07-28","close":83.6117},{"date":"2025-07-29","close":82.1559},{"date":"2025-07-30","close":80.389},{"date":"2025-07-31","close":78.9182},{"date":"2025-08-01","close":77.0329},{"date":"2025-08-04","close":77.8719},{"date":"2025-08-05","close":77.3981},{"date":"2025-08-06","close":84.4361},{"date":"2025-08-07","close":80.9615},{"date":"2025-08-08","close":79.9547},{"date":"2025-08-11","close":79.7869},{"date":"2025-08-12","close":81.3267},{"date":"2025-08-13","close":85.3442},{"date":"2025-08-14","close":86.0648},{"date":"2025-08-15","close":85.67},{"date":"2025-08-18","close":85.2554},{"date":"2025-08-19","close":85.5021},{"date":"2025-08-20","close":84.6631},{"date":"2025-08-21","close":84.6138},{"date":"2025-08-22","close":88.8484},{"date":"2025-08-25","close":87.6738},{"date":"2025-08-26","close":87.0914},{"date":"2025-08-27","close":86.7064},{"date":"2025-08-28","close":87.0815},{"date":"2025-08-29","close":87.6738},{"date":"2025-09-02","close":85.8674},{"date":"2025-09-03","close":85.6403},{"date":"2025-09-04","close":86.1536},{"date":"2025-09-05","close":86.6472},{"date":"2025-09-08","close":86.2918},{"date":"2025-09-09","close":85.7884},{"date":"2025-09-10","close":83.982},{"date":"2025-09-11","close":85.5614},{"date":"2025-09-12","close":84.4953},{"date":"2025-09-15","close":83.3172},{"date":"2025-09-16","close":83.4459},{"date":"2025-09-17","close":84.4953},{"date":"2025-09-18","close":85.2081},{"date":"2025-09-19","close":85.6833},{"date":"2025-09-22","close":86.0793},{"date":"2025-09-23","close":85.2477},{"date":"2025-09-24","close":86.2377},{"date":"2025-09-25","close":84.0498},{"date":"2025-09-26","close":83.4756},{"date":"2025-09-29","close":85.4754},{"date":"2025-09-30","close":82.248},{"date":"2025-10-01","close":84.2676},{"date":"2025-10-02","close":85.5546},{"date":"2025-10-03","close":87.0792},{"date":"2025-10-06","close":86.307},{"date":"2025-10-07","close":87.2178},{"date":"2025-10-08","close":87.6435},{"date":"2025-10-09","close":86.307},{"date":"2025-10-10","close":82.0203},{"date":"2025-10-13","close":83.3766},{"date":"2025-10-14","close":85.6041},{"date":"2025-10-15","close":85.2378},{"date":"2025-10-16","close":82.8222},{"date":"2025-10-17","close":84.5646},{"date":"2025-10-20","close":86.1486},{"date":"2025-10-21","close":86.7822},{"date":"2025-10-22","close":84.8121},{"date":"2025-10-23","close":86.604},{"date":"2025-10-24","close":86.4852},{"date":"2025-10-27","close":85.9209},{"date":"2025-10-28","close":84.7725},{"date":"2025-10-29","close":78.4168},{"date":"2025-10-30","close":77.902},{"date":"2025-10-31","close":76.9813},{"date":"2025-11-03","close":76.3279},{"date":"2025-11-04","close":79.1593},{"date":"2025-11-05","close":78.4069},{"date":"2025-11-06","close":75.6052},{"date":"2025-11-07","close":75.2686},{"date":"2025-11-10","close":74.932},{"date":"2025-11-11","close":76.4566},{"date":"2025-11-12","close":76.615},{"date":"2025-11-13","close":74.6846},{"date":"2025-11-14","close":73.3679},{"date":"2025-11-17","close":71.8532},{"date":"2025-11-18","close":71.3087},{"date":"2025-11-19","close":71.3087},{"date":"2025-11-20","close":70.7543},{"date":"2025-11-21","close":72.7541},{"date":"2025-11-24","close":72.071},{"date":"2025-11-25","close":73.2788},{"date":"2025-11-26","close":74.2193},{"date":"2025-11-28","close":75.0013},{"date":"2025-12-01","close":75.4765},{"date":"2025-12-02","close":77.902},{"date":"2025-12-03","close":79.1593},{"date":"2025-12-04","close":78.9415},{"date":"2025-12-05","close":78.0604},{"date":"2025-12-08","close":77.1298},{"date":"2025-12-09","close":76.7239},{"date":"2025-12-10","close":79.5355},{"date":"2025-12-11","close":81.0997},{"date":"2025-12-12","close":81.4759},{"date":"2025-12-15","close":81.0588},{"date":"2025-12-16","close":80.8701},{"date":"2025-12-17","close":81.6447},{"date":"2025-12-18","close":81.5454},{"date":"2025-12-19","close":80.2843},{"date":"2025-12-22","close":80.7212},{"date":"2025-12-23","close":79.6289},{"date":"2025-12-24","close":80.6219},{"date":"2025-12-26","close":79.7878},{"date":"2025-12-29","close":79.4799},{"date":"2025-12-30","close":78.755},{"date":"2025-12-31","close":76.8584},{"date":"2026-01-02","close":75.0015},{"date":"2026-01-05","close":76.4811},{"date":"2026-01-06","close":76.491},{"date":"2026-01-07","close":76.9577},{"date":"2026-01-08","close":78.1394},{"date":"2026-01-09","close":78.9636},{"date":"2026-01-12","close":79.1224},{"date":"2026-01-13","close":76.9279},{"date":"2026-01-14","close":76.9378},{"date":"2026-01-15","close":74.4653},{"date":"2026-01-16","close":73.2836},{"date":"2026-01-20","close":71.1685},{"date":"2026-01-21","close":72.8367},{"date":"2026-01-22","close":75.4086},{"date":"2026-01-23","close":74.6837},{"date":"2026-01-26","close":74.9121},{"date":"2026-01-27","close":73.2439},{"date":"2026-01-28","close":71.5061},{"date":"2026-01-29","close":70.8507},{"date":"2026-01-30","close":71.238},{"date":"2026-02-02","close":71.4863},{"date":"2026-02-03","close":66.7397},{"date":"2026-02-04","close":70.3046},{"date":"2026-02-05","close":70.7614},{"date":"2026-02-06","close":72.3502},{"date":"2026-02-09","close":71.2579},{"date":"2026-02-10","close":72.7672},{"date":"2026-02-11","close":71.7146},{"date":"2026-02-12","close":68.4874},{"date":"2026-02-13","close":68.0008},{"date":"2026-02-17","close":69.2818},{"date":"2026-02-18","close":80.6914},{"date":"2026-02-19","close":79.6885},{"date":"2026-02-20","close":81.8929},{"date":"2026-02-23","close":78.9338},{"date":"2026-02-24","close":77.7918},{"date":"2026-02-25","close":77.3946},{"date":"2026-02-26","close":77.3052},{"date":"2026-02-27","close":75.925},{"date":"2026-03-02","close":77.345},{"date":"2026-03-03","close":77.1563},{"date":"2026-03-04","close":77.0272},{"date":"2026-03-05","close":77.7422},{"date":"2026-03-06","close":75.8654},{"date":"2026-03-09","close":74.5248},{"date":"2026-03-10","close":73.2695},{"date":"2026-03-11","close":72.582},{"date":"2026-03-12","close":70.0912},{"date":"2026-03-13","close":68.4174},{"date":"2026-03-16","close":67.7997},{"date":"2026-03-17","close":72.1536},{"date":"2026-03-18","close":69.3838},{"date":"2026-03-19","close":67.9292},{"date":"2026-03-20","close":68.248},{"date":"2026-03-23","close":70.7986},{"date":"2026-03-24","close":70.7089},{"date":"2026-03-25","close":70.5097},{"date":"2026-03-26","close":69.7126},{"date":"2026-03-27","close":65.6576},{"date":"2026-03-30","close":66.0561},{"date":"2026-03-31","close":67.0524},{"date":"2026-04-01","close":65.1196},{"date":"2026-04-02","close":63.8144},{"date":"2026-04-06","close":64.8007},{"date":"2026-04-07","close":62.4693},{"date":"2026-04-08","close":64.8306},{"date":"2026-04-09","close":65.6377},{"date":"2026-04-10","close":65.1993},{"date":"2026-04-13","close":67.8893},{"date":"2026-04-14","close":68.3476},{"date":"2026-04-15","close":69.9119},{"date":"2026-04-16","close":70.5794},{"date":"2026-04-17","close":72.1038},{"date":"2026-04-20","close":72.5621},{"date":"2026-04-21","close":71.3266},{"date":"2026-04-22","close":71.3565},{"date":"2026-04-23","close":67.6104},{"date":"2026-04-24","close":67.5107},{"date":"2026-04-27","close":68.0786},{"date":"2026-04-28","close":67.6403},{"date":"2026-04-29","close":70.7089},{"date":"2026-04-30","close":71.6953},{"date":"2026-05-01","close":72.0938},{"date":"2026-05-04","close":71.5359},{"date":"2026-05-05","close":69.2144},{"date":"2026-05-06","close":69.3739},{"date":"2026-05-07","close":69.872},{"date":"2026-05-08","close":68.9355},{"date":"2026-05-11","close":68.517},{"date":"2026-05-12","close":68.3576},{"date":"2026-05-13","close":66.7635},{"date":"2026-05-14","close":67.0823},{"date":"2026-05-15","close":67.3314},{"date":"2026-05-18","close":68.4174},{"date":"2026-05-19","close":67.6901},{"date":"2026-05-20","close":70.5196},{"date":"2026-05-21","close":72.323},{"date":"2026-05-22","close":72.9905},{"date":"2026-05-26","close":73.0104},{"date":"2026-05-27","close":73.1898},{"date":"2026-05-28","close":73.678},{"date":"2026-05-29","close":75.2322},{"date":"2026-06-01","close":75.1824},{"date":"2026-06-02","close":73.7577},{"date":"2026-06-03","close":67.6004},{"date":"2026-06-04","close":67.5606},{"date":"2026-06-05","close":66.076},{"date":"2026-06-08","close":64.2627},{"date":"2026-06-09","close":63.5753},{"date":"2026-06-10","close":62.2402},{"date":"2026-06-11","close":65.1993},{"date":"2026-06-12","close":67.71},{"date":"2026-06-15","close":67.48},{"date":"2026-06-16","close":68.49},{"date":"2026-06-17","close":66.36},{"date":"2026-06-18","close":66.88},{"date":"2026-06-22","close":65.09},{"date":"2026-06-23","close":64.28},{"date":"2026-06-24","close":67.08},{"date":"2026-06-25","close":68.16},{"date":"2026-06-26","close":69.8},{"date":"2026-06-29","close":71.12},{"date":"2026-06-30","close":72.56},{"date":"2026-07-01","close":75.05},{"date":"2026-07-02","close":78.63},{"date":"2026-07-06","close":77.41},{"date":"2026-07-07","close":77.59},{"date":"2026-07-08","close":73.01},{"date":"2026-07-09","close":74.38},{"date":"2026-07-10","close":76.04},{"date":"2026-07-13","close":76.85},{"date":"2026-07-14","close":75.89},{"date":"2026-07-15","close":78.22},{"date":"2026-07-16","close":80.49},{"date":"2026-07-17","close":77.82},{"date":"2026-07-20","close":82.37},{"date":"2026-07-21","close":80.07},{"date":"2026-07-22","close":78.97},{"date":"2026-07-23","close":77.86},{"date":"2026-07-24","close":80.92},{"date":"2026-07-27","close":84.06},{"date":"2026-07-28","close":87.46},{"date":"2026-07-29","close":88.27},{"date":"2026-07-30","close":86.84},{"date":"2026-07-31","close":84.08},{"date":"2026-08-03","close":86.19},{"date":"2026-08-04","close":88.25},{"date":"2026-08-05","close":87.48},{"date":"2026-08-06","close":87.69},{"date":"2026-08-07","close":86.12},{"date":"2026-08-10","close":86.13},{"date":"2026-08-11","close":85.86},{"date":"2026-08-12","close":88.53},{"date":"2026-08-13","close":94.83},{"date":"2026-08-14","close":93.05},{"date":"2026-08-17","close":90.38},{"date":"2026-08-18","close":90.37},{"date":"2026-08-19","close":91.74},{"date":"2026-08-20","close":92.28},{"date":"2026-08-21","close":93.49},{"date":"2026-08-24","close":94.3},{"date":"2026-08-25","close":93.82},{"date":"2026-08-26","close":92.96},{"date":"2026-08-27","close":92.74},{"date":"2026-08-28","close":91.82},{"date":"2026-08-31","close":91.05},{"date":"2026-09-01","close":90.06},{"date":"2026-09-02","close":92.81},{"date":"2026-09-03","close":91.77},{"date":"2026-09-04","close":92.54},{"date":"2026-09-08","close":89.42},{"date":"2026-09-09","close":87.02},{"date":"2026-09-10","close":88.55},{"date":"2026-09-11","close":88.29},{"date":"2026-09-14","close":90.19},{"date":"2026-09-15","close":88.98},{"date":"2026-09-16","close":86.49},{"date":"2026-09-17","close":85.4},{"date":"2026-09-18","close":85.06},{"date":"2026-09-21","close":85.29},{"date":"2026-09-22","close":84.78},{"date":"2026-09-23","close":84.0},{"date":"2026-09-24","close":85.31},{"date":"2026-09-25","close":86.49},{"date":"2026-09-28","close":84.7},{"date":"2026-09-29","close":83.33},{"date":"2026-09-30","close":81.67},{"date":"2026-10-01","close":80.29},{"date":"2026-10-02","close":78.38},{"date":"2026-10-05","close":82.18},{"date":"2026-10-06","close":81.79},{"date":"2026-10-07","close":81.08},{"date":"2026-10-08","close":82.77},{"date":"2026-10-09","close":82.2},{"date":"2026-10-12","close":82.06},{"date":"2026-10-13","close":81.88},{"date":"2026-10-14","close":80.89},{"date":"2026-10-15","close":84.17},{"date":"2026-10-16","close":83.67},{"date":"2026-10-19","close":84.59},{"date":"2026-10-20","close":84.82},{"date":"2026-10-21","close":83.53},{"date":"2026-10-22","close":85.88},{"date":"2026-10-23","close":82.82}],"chart_data":[{"date":"2024-10-23","open":97.23,"high":97.87,"low":96.72,"close":97.79,"volume":1946379,"rsi_14":55.49,"sma_20":100.13,"sma_60":104.49,"sma_120":102.59},{"date":"2024-10-24","open":97.96,"high":98.49,"low":97.19,"close":97.45,"volume":1784139,"rsi_14":52.88,"sma_20":100.23,"sma_60":104.45,"sma_120":102.5},{"date":"2024-10-25","open":98.6,"high":98.86,"low":96.67,"close":97.06,"volume":1336244,"rsi_14":55.34,"sma_20":100.13,"sma_60":104.47,"sma_120":102.4},{"date":"2024-10-28","open":97.67,"high":99.78,"low":96.99,"close":99.63,"volume":2141968,"rsi_14":59.2,"sma_20":100.1,"sma_60":104.57,"sma_120":102.32},{"date":"2024-10-29","open":99.08,"high":99.08,"low":96.83,"close":96.98,"volume":2360274,"rsi_14":45.99,"sma_20":100.03,"sma_60":104.68,"sma_120":102.22},{"date":"2024-10-30","open":95.95,"high":102.25,"low":94.58,"close":101.17,"volume":4764427,"rsi_14":61.22,"sma_20":100.31,"sma_60":104.85,"sma_120":102.15},{"date":"2024-10-31","open":100.85,"high":103.63,"low":100.51,"close":101.54,"volume":2906733,"rsi_14":58.39,"sma_20":100.59,"sma_60":104.92,"sma_120":102.11},{"date":"2024-11-01","open":101.45,"high":103.19,"low":100.86,"close":102.26,"volume":2469218,"rsi_14":55.26,"sma_20":100.88,"sma_60":104.93,"sma_120":102.06},{"date":"2024-11-04","open":102.74,"high":104.88,"low":102.57,"close":102.95,"volume":4156377,"rsi_14":56.5,"sma_20":101.26,"sma_60":104.98,"sma_120":102.02},{"date":"2024-11-05","open":103.05,"high":105.23,"low":102.94,"close":105.13,"volume":2894154,"rsi_14":64.98,"sma_20":101.69,"sma_60":105.1,"sma_120":102.01},{"date":"2024-11-06","open":109.51,"high":112.88,"low":107.57,"close":112.64,"volume":3846731,"rsi_14":75.47,"sma_20":102.42,"sma_60":105.28,"sma_120":102.06},{"date":"2024-11-07","open":112.01,"high":112.62,"low":109.44,"close":109.58,"volume":2139740,"rsi_14":66.7,"sma_20":103.07,"sma_60":105.4,"sma_120":102.08},{"date":"2024-11-08","open":109.33,"high":110.2,"low":108.29,"close":108.56,"volume":3813794,"rsi_14":69.83,"sma_20":103.58,"sma_60":105.43,"sma_120":102.11},{"date":"2024-11-11","open":109.9,"high":113.51,"low":109.67,"close":113.0,"volume":2500801,"rsi_14":75.69,"sma_20":104.22,"sma_60":105.54,"sma_120":102.18},{"date":"2024-11-12","open":112.35,"high":115.58,"low":112.02,"close":113.93,"volume":2746998,"rsi_14":75.98,"sma_20":104.9,"sma_60":105.65,"sma_120":102.26},{"date":"2024-11-13","open":114.06,"high":115.27,"low":113.58,"close":113.64,"volume":2034618,"rsi_14":76.12,"sma_20":105.61,"sma_60":105.77,"sma_120":102.37},{"date":"2024-11-14","open":114.12,"high":115.04,"low":113.4,"close":113.78,"volume":1486654,"rsi_14":77.2,"sma_20":106.34,"sma_60":105.89,"sma_120":102.48},{"date":"2024-11-15","open":113.47,"high":115.03,"low":112.78,"close":113.58,"volume":1780744,"rsi_14":74.57,"sma_20":107.03,"sma_60":106.0,"sma_120":102.6},{"date":"2024-11-18","open":112.93,"high":113.72,"low":112.28,"close":113.63,"volume":1428491,"rsi_14":82.3,"sma_20":107.83,"sma_60":106.09,"sma_120":102.73},{"date":"2024-11-19","open":112.21,"high":113.11,"low":111.62,"close":112.32,"volume":2797975,"rsi_14":74.35,"sma_20":108.6,"sma_60":106.17,"sma_120":102.85},{"date":"2024-11-20","open":112.98,"high":112.98,"low":111.73,"close":112.43,"volume":2087636,"rsi_14":74.05,"sma_20":109.35,"sma_60":106.25,"sma_120":102.96},{"date":"2024-11-21","open":113.36,"high":114.63,"low":112.51,"close":113.9,"volume":1573302,"rsi_14":74.88,"sma_20":110.19,"sma_60":106.38,"sma_120":103.1},{"date":"2024-11-22","open":113.73,"high":115.25,"low":113.54,"close":114.63,"volume":1041619,"rsi_14":74.93,"sma_20":111.09,"sma_60":106.48,"sma_120":103.26},{"date":"2024-11-25","open":115.96,"high":116.53,"low":114.95,"close":116.1,"volume":2202526,"rsi_14":74.15,"sma_20":111.93,"sma_60":106.61,"sma_120":103.43},{"date":"2024-11-26","open":115.38,"high":115.95,"low":114.81,"close":115.0,"volume":1937006,"rsi_14":57.26,"sma_20":112.85,"sma_60":106.74,"sma_120":103.6},{"date":"2024-11-27","open":115.18,"high":117.28,"low":114.63,"close":116.88,"volume":2782208,"rsi_14":74.13,"sma_20":113.65,"sma_60":106.9,"sma_120":103.78},{"date":"2024-11-29","open":117.11,"high":117.49,"low":116.19,"close":116.47,"volume":868688,"rsi_14":77.22,"sma_20":114.41,"sma_60":107.06,"sma_120":103.96},{"date":"2024-12-02","open":116.86,"high":116.86,"low":115.43,"close":115.66,"volume":2602629,"rsi_14":62.21,"sma_20":115.1,"sma_60":107.23,"sma_120":104.14},{"date":"2024-12-03","open":115.73,"high":116.13,"low":115.03,"close":115.78,"volume":1326707,"rsi_14":59.17,"sma_20":115.75,"sma_60":107.37,"sma_120":104.33},{"date":"2024-12-04","open":115.7,"high":115.79,"low":114.01,"close":114.41,"volume":1589263,"rsi_14":53.42,"sma_20":116.23,"sma_60":107.49,"sma_120":104.52},{"date":"2024-12-05","open":113.56,"high":114.68,"low":112.84,"close":113.43,"volume":2566893,"rsi_14":48.53,"sma_20":116.27,"sma_60":107.6,"sma_120":104.7},{"date":"2024-12-06","open":114.71,"high":115.88,"low":113.81,"close":115.37,"volume":3143392,"rsi_14":56.51,"sma_20":116.56,"sma_60":107.74,"sma_120":104.9},{"date":"2024-12-09","open":115.53,"high":116.38,"low":114.11,"close":114.35,"volume":1748054,"rsi_14":52.43,"sma_20":116.86,"sma_60":107.85,"sma_120":105.1},{"date":"2024-12-10","open":114.99,"high":114.99,"low":113.0,"close":113.34,"volume":1438950,"rsi_14":53.53,"sma_20":116.88,"sma_60":107.93,"sma_120":105.28},{"date":"2024-12-11","open":113.8,"high":114.82,"low":113.12,"close":114.62,"volume":1626432,"rsi_14":57.04,"sma_20":116.91,"sma_60":108.01,"sma_120":105.47},{"date":"2024-12-12","open":114.8,"high":115.1,"low":113.34,"close":113.35,"volume":2090768,"rsi_14":48.22,"sma_20":116.9,"sma_60":108.09,"sma_120":105.62},{"date":"2024-12-13","open":113.63,"high":113.75,"low":111.92,"close":112.06,"volume":1156033,"rsi_14":41.32,"sma_20":116.8,"sma_60":108.11,"sma_120":105.78},{"date":"2024-12-16","open":111.69,"high":112.65,"low":111.07,"close":111.82,"volume":1767105,"rsi_14":34.88,"sma_20":116.69,"sma_60":108.16,"sma_120":105.93},{"date":"2024-12-17","open":111.45,"high":112.97,"low":111.11,"close":112.55,"volume":1385983,"rsi_14":40.74,"sma_20":116.63,"sma_60":108.22,"sma_120":106.1},{"date":"2024-12-18","open":112.84,"high":113.98,"low":108.8,"close":108.89,"volume":1783096,"rsi_14":24.84,"sma_20":116.44,"sma_60":108.34,"sma_120":106.22},{"date":"2024-12-19","open":110.06,"high":110.93,"low":107.86,"close":108.5,"volume":2637083,"rsi_14":24.88,"sma_20":116.23,"sma_60":108.57,"sma_120":106.34},{"date":"2024-12-20","open":107.63,"high":110.73,"low":107.35,"close":109.93,"volume":3300451,"rsi_14":32.37,"sma_20":116.01,"sma_60":108.81,"sma_120":106.47},{"date":"2024-12-23","open":108.85,"high":109.96,"low":107.53,"close":109.71,"volume":1053911,"rsi_14":31.49,"sma_20":115.75,"sma_60":108.99,"sma_120":106.59},{"date":"2024-12-24","open":109.37,"high":111.08,"low":109.37,"close":110.86,"volume":439199,"rsi_14":38.73,"sma_20":115.47,"sma_60":109.16,"sma_120":106.73},{"date":"2024-12-26","open":110.08,"high":111.94,"low":109.63,"close":111.62,"volume":821244,"rsi_14":43.83,"sma_20":115.28,"sma_60":109.39,"sma_120":106.89},{"date":"2024-12-27","open":110.7,"high":112.04,"low":109.79,"close":110.24,"volume":1038636,"rsi_14":33.27,"sma_20":114.93,"sma_60":109.63,"sma_120":107.02},{"date":"2024-12-30","open":109.26,"high":109.71,"low":107.57,"close":108.75,"volume":1043900,"rsi_14":32.33,"sma_20":114.52,"sma_60":109.84,"sma_120":107.16},{"date":"2024-12-31","open":109.53,"high":110.32,"low":109.16,"close":109.95,"volume":938433,"rsi_14":39.16,"sma_20":114.22,"sma_60":110.07,"sma_120":107.28},{"date":"2025-01-02","open":110.38,"high":111.36,"low":109.61,"close":109.8,"volume":959802,"rsi_14":33.75,"sma_20":113.9,"sma_60":110.3,"sma_120":107.4},{"date":"2025-01-03","open":110.21,"high":111.06,"low":109.12,"close":110.47,"volume":896636,"rsi_14":39.57,"sma_20":113.69,"sma_60":110.53,"sma_120":107.51},{"date":"2025-01-06","open":111.04,"high":113.03,"low":110.8,"close":110.91,"volume":1173278,"rsi_14":45.84,"sma_20":113.55,"sma_60":110.74,"sma_120":107.6},{"date":"2025-01-07","open":111.31,"high":112.2,"low":109.52,"close":110.17,"volume":942031,"rsi_14":44.28,"sma_20":113.27,"sma_60":110.97,"sma_120":107.67},{"date":"2025-01-08","open":109.45,"high":109.45,"low":107.62,"close":109.3,"volume":1490516,"rsi_14":38.84,"sma_20":113.0,"sma_60":111.15,"sma_120":107.75},{"date":"2025-01-10","open":106.88,"high":107.56,"low":103.07,"close":103.72,"volume":2161690,"rsi_14":34.33,"sma_20":112.5,"sma_60":111.2,"sma_120":107.8},{"date":"2025-01-13","open":103.36,"high":105.07,"low":103.17,"close":104.81,"volume":2294549,"rsi_14":39.26,"sma_20":111.99,"sma_60":111.26,"sma_120":107.85},{"date":"2025-01-14","open":105.57,"high":106.29,"low":104.96,"close":106.07,"volume":2154249,"rsi_14":38.66,"sma_20":111.6,"sma_60":111.37,"sma_120":107.92},{"date":"2025-01-15","open":108.81,"high":109.09,"low":106.64,"close":106.97,"volume":1700108,"rsi_14":42.26,"sma_20":111.34,"sma_60":111.49,"sma_120":108.01},{"date":"2025-01-16","open":106.7,"high":107.98,"low":106.53,"close":107.05,"volume":1198988,"rsi_14":38.55,"sma_20":111.1,"sma_60":111.61,"sma_120":108.09},{"date":"2025-01-17","open":107.68,"high":108.05,"low":106.15,"close":106.38,"volume":2575054,"rsi_14":34.14,"sma_20":110.79,"sma_60":111.75,"sma_120":108.15},{"date":"2025-01-21","open":107.05,"high":107.63,"low":106.08,"close":106.53,"volume":2198218,"rsi_14":37.87,"sma_20":110.67,"sma_60":111.9,"sma_120":108.21},{"date":"2025-01-22","open":106.16,"high":107.15,"low":105.95,"close":106.48,"volume":1242358,"rsi_14":41.81,"sma_20":110.56,"sma_60":112.05,"sma_120":108.27},{"date":"2025-01-23","open":106.53,"high":107.0,"low":105.3,"close":105.83,"volume":1547312,"rsi_14":34.49,"sma_20":110.35,"sma_60":112.18,"sma_120":108.32},{"date":"2025-01-24","open":105.9,"high":107.26,"low":105.87,"close":107.0,"volume":1146303,"rsi_14":40.22,"sma_20":110.22,"sma_60":112.35,"sma_120":108.41},{"date":"2025-01-27","open":107.0,"high":108.75,"low":106.77,"close":108.72,"volume":1233466,"rsi_14":44.31,"sma_20":110.11,"sma_60":112.5,"sma_120":108.54},{"date":"2025-01-28","open":108.64,"high":109.04,"low":107.64,"close":108.31,"volume":1223066,"rsi_14":41.51,"sma_20":109.94,"sma_60":112.69,"sma_120":108.68},{"date":"2025-01-29","open":108.33,"high":108.96,"low":107.73,"close":108.25,"volume":1130533,"rsi_14":43.43,"sma_20":109.84,"sma_60":112.81,"sma_120":108.83},{"date":"2025-01-30","open":109.27,"high":111.86,"low":109.12,"close":110.79,"volume":1395597,"rsi_14":54.57,"sma_20":109.94,"sma_60":112.96,"sma_120":108.94},{"date":"2025-01-31","open":111.25,"high":112.03,"low":110.25,"close":110.73,"volume":1621601,"rsi_14":82.45,"sma_20":109.98,"sma_60":113.1,"sma_120":109.01},{"date":"2025-02-03","open":108.56,"high":109.46,"low":107.16,"close":108.59,"volume":1631282,"rsi_14":65.95,"sma_20":109.92,"sma_60":113.19,"sma_120":109.09},{"date":"2025-02-04","open":107.75,"high":108.46,"low":106.97,"close":107.98,"volume":1251081,"rsi_14":58.55,"sma_20":109.79,"sma_60":113.24,"sma_120":109.17},{"date":"2025-02-05","open":108.54,"high":110.02,"low":108.45,"close":109.7,"volume":1455693,"rsi_14":61.36,"sma_20":109.73,"sma_60":113.18,"sma_120":109.23},{"date":"2025-02-06","open":110.09,"high":110.39,"low":108.8,"close":109.06,"volume":1137502,"rsi_14":58.0,"sma_20":109.67,"sma_60":113.17,"sma_120":109.28},{"date":"2025-02-07","open":109.47,"high":109.69,"low":106.7,"close":107.54,"volume":1771114,"rsi_14":54.31,"sma_20":109.58,"sma_60":113.15,"sma_120":109.29},{"date":"2025-02-10","open":107.95,"high":108.4,"low":107.22,"close":107.56,"volume":1426393,"rsi_14":53.87,"sma_20":109.78,"sma_60":113.05,"sma_120":109.3},{"date":"2025-02-11","open":106.49,"high":107.95,"low":104.87,"close":105.07,"volume":3073546,"rsi_14":45.51,"sma_20":109.79,"sma_60":112.9,"sma_120":109.27},{"date":"2025-02-12","open":104.42,"high":106.94,"low":104.42,"close":106.79,"volume":2961965,"rsi_14":52.83,"sma_20":109.83,"sma_60":112.78,"sma_120":109.28},{"date":"2025-02-13","open":106.51,"high":106.74,"low":101.37,"close":102.17,"volume":3987027,"rsi_14":38.08,"sma_20":109.59,"sma_60":112.57,"sma_120":109.23},{"date":"2025-02-14","open":103.3,"high":104.99,"low":102.74,"close":103.65,"volume":1975846,"rsi_14":37.32,"sma_20":109.41,"sma_60":112.4,"sma_120":109.2},{"date":"2025-02-18","open":103.66,"high":105.08,"low":103.48,"close":105.05,"volume":2708297,"rsi_14":42.24,"sma_20":109.34,"sma_60":112.25,"sma_120":109.17},{"date":"2025-02-19","open":104.51,"high":105.25,"low":104.02,"close":104.56,"volume":1655568,"rsi_14":41.39,"sma_20":109.24,"sma_60":112.12,"sma_120":109.14},{"date":"2025-02-20","open":104.72,"high":104.89,"low":102.29,"close":103.6,"volume":1806399,"rsi_14":31.88,"sma_20":109.1,"sma_60":111.96,"sma_120":109.1},{"date":"2025-02-21","open":103.31,"high":104.26,"low":100.79,"close":101.24,"volume":2189429,"rsi_14":28.58,"sma_20":108.86,"sma_60":111.74,"sma_120":109.06},{"date":"2025-02-24","open":101.23,"high":102.1,"low":100.57,"close":101.89,"volume":3019883,"rsi_14":33.78,"sma_20":108.6,"sma_60":111.52,"sma_120":109.0},{"date":"2025-02-25","open":103.06,"high":103.58,"low":101.23,"close":101.49,"volume":2185938,"rsi_14":34.12,"sma_20":108.23,"sma_60":111.27,"sma_120":108.94},{"date":"2025-02-26","open":101.28,"high":101.6,"low":99.52,"close":99.61,"volume":1909536,"rsi_14":25.52,"sma_20":107.79,"sma_60":111.0,"sma_120":108.87},{"date":"2025-02-27","open":100.03,"high":102.33,"low":99.99,"close":101.31,"volume":1661585,"rsi_14":32.11,"sma_20":107.44,"sma_60":110.73,"sma_120":108.82},{"date":"2025-02-28","open":101.48,"high":103.58,"low":101.27,"close":103.3,"volume":1997902,"rsi_14":40.43,"sma_20":107.06,"sma_60":110.51,"sma_120":108.78},{"date":"2025-03-03","open":103.42,"high":104.08,"low":100.28,"close":101.11,"volume":2744213,"rsi_14":36.74,"sma_20":106.57,"sma_60":110.26,"sma_120":108.74},{"date":"2025-03-04","open":99.57,"high":99.75,"low":96.04,"close":97.67,"volume":2551666,"rsi_14":35.35,"sma_20":106.01,"sma_60":109.94,"sma_120":108.66},{"date":"2025-03-05","open":97.6,"high":99.07,"low":97.19,"close":98.4,"volume":1885137,"rsi_14":32.71,"sma_20":105.52,"sma_60":109.67,"sma_120":108.58},{"date":"2025-03-06","open":97.34,"high":98.99,"low":97.1,"close":98.26,"volume":2119039,"rsi_14":40.11,"sma_20":104.94,"sma_60":109.41,"sma_120":108.5},{"date":"2025-03-07","open":97.64,"high":99.42,"low":97.19,"close":98.88,"volume":2108734,"rsi_14":37.41,"sma_20":104.42,"sma_60":109.12,"sma_120":108.43},{"date":"2025-03-10","open":97.12,"high":98.43,"low":95.02,"close":95.25,"volume":2728263,"rsi_14":26.84,"sma_20":103.79,"sma_60":108.79,"sma_120":108.32},{"date":"2025-03-11","open":95.09,"high":95.34,"low":91.1,"close":91.5,"volume":2568124,"rsi_14":23.26,"sma_20":102.97,"sma_60":108.42,"sma_120":108.17},{"date":"2025-03-12","open":92.55,"high":92.99,"low":89.28,"close":91.15,"volume":2159765,"rsi_14":23.87,"sma_20":102.26,"sma_60":108.01,"sma_120":108.01},{"date":"2025-03-13","open":91.43,"high":93.55,"low":89.93,"close":90.45,"volume":3096924,"rsi_14":25.64,"sma_20":101.43,"sma_60":107.62,"sma_120":107.85},{"date":"2025-03-14","open":91.26,"high":92.86,"low":90.69,"close":92.72,"volume":3081668,"rsi_14":29.98,"sma_20":100.94,"sma_60":107.29,"sma_120":107.7},{"date":"2025-03-17","open":92.64,"high":94.4,"low":92.56,"close":94.14,"volume":2347050,"rsi_14":34.51,"sma_20":100.44,"sma_60":106.98,"sma_120":107.57},{"date":"2025-03-18","open":94.25,"high":94.82,"low":92.96,"close":94.31,"volume":3878918,"rsi_14":37.84,"sma_20":99.88,"sma_60":106.67,"sma_120":107.45},{"date":"2025-03-19","open":94.73,"high":96.69,"low":94.48,"close":96.54,"volume":2745549,"rsi_14":39.23,"sma_20":99.46,"sma_60":106.46,"sma_120":107.4},{"date":"2025-03-20","open":95.53,"high":96.82,"low":95.39,"close":95.81,"volume":2560155,"rsi_14":32.46,"sma_20":99.05,"sma_60":106.24,"sma_120":107.4},{"date":"2025-03-21","open":95.14,"high":96.22,"low":94.54,"close":95.49,"volume":4603629,"rsi_14":35.45,"sma_20":98.74,"sma_60":105.99,"sma_120":107.4},{"date":"2025-03-24","open":96.52,"high":97.81,"low":96.48,"close":97.41,"volume":2341674,"rsi_14":48.61,"sma_20":98.5,"sma_60":105.77,"sma_120":107.38},{"date":"2025-03-25","open":98.29,"high":98.67,"low":96.76,"close":97.32,"volume":2107887,"rsi_14":46.28,"sma_20":98.27,"sma_60":105.54,"sma_120":107.35},{"date":"2025-03-26","open":97.88,"high":98.94,"low":97.56,"close":98.31,"volume":1964033,"rsi_14":49.43,"sma_20":98.19,"sma_60":105.31,"sma_120":107.35},{"date":"2025-03-27","open":98.18,"high":98.37,"low":97.1,"close":97.87,"volume":1984169,"rsi_14":46.6,"sma_20":98.01,"sma_60":105.09,"sma_120":107.36},{"date":"2025-03-28","open":97.59,"high":98.15,"low":95.41,"close":95.95,"volume":1830104,"rsi_14":51.3,"sma_20":97.62,"sma_60":104.87,"sma_120":107.36},{"date":"2025-03-31","open":95.39,"high":97.06,"low":94.2,"close":96.34,"volume":2259510,"rsi_14":66.74,"sma_20":97.36,"sma_60":104.64,"sma_120":107.35},{"date":"2025-04-01","open":96.35,"high":97.21,"low":95.35,"close":96.85,"volume":1816739,"rsi_14":69.62,"sma_20":97.31,"sma_60":104.41,"sma_120":107.36},{"date":"2025-04-02","open":95.65,"high":98.38,"low":95.47,"close":97.99,"volume":1748820,"rsi_14":75.48,"sma_20":97.27,"sma_60":104.19,"sma_120":107.36},{"date":"2025-04-03","open":93.62,"high":94.69,"low":91.29,"close":91.48,"volume":3775092,"rsi_14":46.71,"sma_20":96.91,"sma_60":103.86,"sma_120":107.3},{"date":"2025-04-04","open":88.47,"high":88.78,"low":83.14,"close":83.51,"volume":6327926,"rsi_14":29.05,"sma_20":96.12,"sma_60":103.4,"sma_120":107.19},{"date":"2025-04-07","open":80.45,"high":85.76,"low":77.06,"close":81.2,"volume":5696806,"rsi_14":26.15,"sma_20":95.39,"sma_60":102.92,"sma_120":107.03},{"date":"2025-04-08","open":84.97,"high":84.97,"low":76.79,"close":78.19,"volume":5623990,"rsi_14":17.57,"sma_20":94.7,"sma_60":102.49,"sma_120":106.84},{"date":"2025-04-09","open":77.14,"high":89.49,"low":76.58,"close":88.81,"volume":4636623,"rsi_14":40.82,"sma_20":94.57,"sma_60":102.21,"sma_120":106.74},{"date":"2025-04-10","open":86.14,"high":86.79,"low":79.46,"close":81.9,"volume":3732194,"rsi_14":34.82,"sma_20":94.12,"sma_60":101.8,"sma_120":106.58},{"date":"2025-04-11","open":81.96,"high":84.15,"low":79.63,"close":83.59,"volume":2832888,"rsi_14":34.48,"sma_20":93.66,"sma_60":101.39,"sma_120":106.44},{"date":"2025-04-14","open":85.15,"high":85.22,"low":82.99,"close":83.69,"volume":2198751,"rsi_14":34.7,"sma_20":93.13,"sma_60":100.99,"sma_120":106.3},{"date":"2025-04-15","open":83.91,"high":84.87,"low":83.91,"close":84.04,"volume":1521910,"rsi_14":33.74,"sma_20":92.61,"sma_60":100.61,"sma_120":106.18},{"date":"2025-04-16","open":83.84,"high":84.33,"low":82.03,"close":82.76,"volume":3398543,"rsi_14":33.11,"sma_20":91.91,"sma_60":100.2,"sma_120":106.05},{"date":"2025-04-17","open":74.05,"high":75.48,"low":67.37,"close":68.34,"volume":17560931,"rsi_14":25.88,"sma_20":90.51,"sma_60":99.55,"sma_120":105.8},{"date":"2025-04-21","open":67.45,"high":68.54,"low":64.87,"close":66.38,"volume":7951256,"rsi_14":24.52,"sma_20":89.03,"sma_60":98.88,"sma_120":105.53},{"date":"2025-04-22","open":67.28,"high":70.65,"low":67.09,"close":70.24,"volume":8122986,"rsi_14":28.58,"sma_20":87.65,"sma_60":98.25,"sma_120":105.3},{"date":"2025-04-23","open":71.84,"high":73.35,"low":70.33,"close":70.6,"volume":4298816,"rsi_14":27.68,"sma_20":86.29,"sma_60":97.6,"sma_120":105.05},{"date":"2025-04-24","open":70.18,"high":71.53,"low":69.13,"close":70.9,"volume":6357194,"rsi_14":31.33,"sma_20":84.9,"sma_60":96.96,"sma_120":104.83},{"date":"2025-04-25","open":69.98,"high":71.69,"low":69.75,"close":71.31,"volume":3427393,"rsi_14":37.18,"sma_20":83.55,"sma_60":96.33,"sma_120":104.57},{"date":"2025-04-28","open":71.92,"high":73.7,"low":71.44,"close":73.11,"volume":5080340,"rsi_14":41.41,"sma_20":82.39,"sma_60":95.69,"sma_120":104.32},{"date":"2025-04-29","open":73.61,"high":75.54,"low":72.84,"close":75.39,"volume":3008328,"rsi_14":46.99,"sma_20":81.33,"sma_60":95.08,"sma_120":104.09},{"date":"2025-04-30","open":73.67,"high":75.36,"low":72.74,"close":75.08,"volume":2969501,"rsi_14":30.96,"sma_20":80.22,"sma_60":94.51,"sma_120":103.85},{"date":"2025-05-01","open":74.91,"high":75.98,"low":74.35,"close":75.35,"volume":2726489,"rsi_14":38.86,"sma_20":79.07,"sma_60":93.95,"sma_120":103.59},{"date":"2025-05-02","open":76.48,"high":77.91,"low":75.81,"close":77.58,"volume":2735270,"rsi_14":39.96,"sma_20":78.36,"sma_60":93.4,"sma_120":103.29},{"date":"2025-05-05","open":77.49,"high":79.17,"low":76.77,"close":77.97,"volume":3532409,"rsi_14":40.55,"sma_20":78.08,"sma_60":92.87,"sma_120":103.02},{"date":"2025-05-06","open":77.17,"high":78.4,"low":75.77,"close":78.0,"volume":3946150,"rsi_14":39.9,"sma_20":77.92,"sma_60":92.37,"sma_120":102.76},{"date":"2025-05-07","open":78.1,"high":79.05,"low":76.52,"close":77.62,"volume":3119200,"rsi_14":41.13,"sma_20":77.89,"sma_60":91.86,"sma_120":102.45},{"date":"2025-05-08","open":79.38,"high":79.71,"low":77.44,"close":78.29,"volume":5358159,"rsi_14":82.59,"sma_20":77.35,"sma_60":91.4,"sma_120":102.15},{"date":"2025-05-09","open":78.64,"high":79.62,"low":78.33,"close":79.2,"volume":2434129,"rsi_14":95.09,"sma_20":77.22,"sma_60":90.92,"sma_120":101.85},{"date":"2025-05-12","open":82.19,"high":83.63,"low":81.02,"close":81.8,"volume":3225273,"rsi_14":94.61,"sma_20":77.13,"sma_60":90.57,"sma_120":101.57},{"date":"2025-05-13","open":81.87,"high":82.16,"low":81.24,"close":81.43,"volume":2493576,"rsi_14":91.73,"sma_20":77.01,"sma_60":90.19,"sma_120":101.3},{"date":"2025-05-14","open":81.38,"high":81.84,"low":80.88,"close":81.82,"volume":2552754,"rsi_14":91.79,"sma_20":76.9,"sma_60":89.8,"sma_120":101.02},{"date":"2025-05-15","open":81.07,"high":82.21,"low":80.81,"close":81.64,"volume":8022379,"rsi_14":90.26,"sma_20":76.84,"sma_60":89.4,"sma_120":100.76},{"date":"2025-05-16","open":81.52,"high":81.52,"low":79.92,"close":81.04,"volume":3611090,"rsi_14":84.09,"sma_20":77.49,"sma_60":89.02,"sma_120":100.49},{"date":"2025-05-19","open":79.82,"high":80.58,"low":79.36,"close":79.55,"volume":2686886,"rsi_14":69.15,"sma_20":78.16,"sma_60":88.64,"sma_120":100.19},{"date":"2025-05-20","open":79.18,"high":79.68,"low":78.37,"close":78.44,"volume":2300676,"rsi_14":64.47,"sma_20":78.57,"sma_60":88.24,"sma_120":99.88},{"date":"2025-05-21","open":77.52,"high":77.68,"low":74.45,"close":74.5,"volume":4451960,"rsi_14":47.24,"sma_20":78.77,"sma_60":87.78,"sma_120":99.52},{"date":"2025-05-22","open":74.37,"high":75.13,"low":73.66,"close":74.5,"volume":2272169,"rsi_14":38.22,"sma_20":78.95,"sma_60":87.35,"sma_120":99.18},{"date":"2025-05-23","open":73.12,"high":73.54,"low":72.8,"close":72.9,"volume":2199993,"rsi_14":32.23,"sma_20":79.03,"sma_60":86.86,"sma_120":98.8},{"date":"2025-05-27","open":73.8,"high":74.68,"low":73.3,"close":74.53,"volume":2088623,"rsi_14":39.07,"sma_20":79.11,"sma_60":86.37,"sma_120":98.44},{"date":"2025-05-28","open":74.69,"high":75.45,"low":73.65,"close":73.78,"volume":4762854,"rsi_14":38.2,"sma_20":79.02,"sma_60":85.9,"sma_120":98.08},{"date":"2025-05-29","open":74.45,"high":74.71,"low":73.48,"close":74.63,"volume":2838462,"rsi_14":38.86,"sma_20":79.0,"sma_60":85.51,"sma_120":97.73},{"date":"2025-05-30","open":74.18,"high":74.55,"low":73.31,"close":74.39,"volume":4674141,"rsi_14":34.73,"sma_20":78.95,"sma_60":85.1,"sma_120":97.38},{"date":"2025-06-02","open":73.38,"high":73.82,"low":72.5,"close":73.7,"volume":1800494,"rsi_14":20.75,"sma_20":78.76,"sma_60":84.68,"sma_120":97.04},{"date":"2025-06-03","open":73.77,"high":74.77,"low":72.63,"close":74.56,"volume":1776273,"rsi_14":26.03,"sma_20":78.58,"sma_60":84.26,"sma_120":96.69},{"date":"2025-06-04","open":74.81,"high":75.9,"low":74.69,"close":75.45,"volume":2271943,"rsi_14":28.53,"sma_20":78.45,"sma_60":83.92,"sma_120":96.36},{"date":"2025-06-05","open":75.17,"high":75.81,"low":74.18,"close":74.79,"volume":1606900,"rsi_14":27.63,"sma_20":78.31,"sma_60":83.63,"sma_120":96.03},{"date":"2025-06-06","open":76.48,"high":76.48,"low":74.87,"close":75.63,"volume":3057864,"rsi_14":32.59,"sma_20":78.17,"sma_60":83.37,"sma_120":95.69},{"date":"2025-06-09","open":76.65,"high":77.72,"low":76.0,"close":77.68,"volume":2369272,"rsi_14":44.19,"sma_20":78.1,"sma_60":83.15,"sma_120":95.38},{"date":"2025-06-10","open":77.78,"high":79.51,"low":77.59,"close":79.43,"volume":1960722,"rsi_14":52.94,"sma_20":77.98,"sma_60":82.92,"sma_120":95.1},{"date":"2025-06-11","open":79.44,"high":79.55,"low":78.07,"close":78.35,"volume":4869008,"rsi_14":63.86,"sma_20":77.82,"sma_60":82.65,"sma_120":94.82},{"date":"2025-06-12","open":77.7,"high":78.06,"low":76.73,"close":77.02,"volume":2702427,"rsi_14":58.28,"sma_20":77.58,"sma_60":82.36,"sma_120":94.52},{"date":"2025-06-13","open":75.75,"high":76.1,"low":73.36,"close":73.65,"volume":1990083,"rsi_14":51.52,"sma_20":77.16,"sma_60":81.97,"sma_120":94.21},{"date":"2025-06-16","open":74.74,"high":76.07,"low":74.11,"close":75.83,"volume":6748323,"rsi_14":52.99,"sma_20":76.88,"sma_60":81.63,"sma_120":93.93},{"date":"2025-06-17","open":75.09,"high":76.19,"low":74.89,"close":75.01,"volume":2110145,"rsi_14":52.79,"sma_20":76.64,"sma_60":81.28,"sma_120":93.63},{"date":"2025-06-18","open":74.97,"high":75.77,"low":74.35,"close":75.17,"volume":4089048,"rsi_14":50.89,"sma_20":76.46,"sma_60":80.89,"sma_120":93.33},{"date":"2025-06-20","open":75.9,"high":76.46,"low":75.31,"close":75.64,"volume":3271623,"rsi_14":52.89,"sma_20":76.51,"sma_60":80.52,"sma_120":93.03},{"date":"2025-06-23","open":75.5,"high":76.21,"low":73.88,"close":75.36,"volume":3423635,"rsi_14":54.18,"sma_20":76.54,"sma_60":80.13,"sma_120":92.72},{"date":"2025-06-24","open":76.93,"high":78.22,"low":76.29,"close":77.96,"volume":4397223,"rsi_14":58.43,"sma_20":76.78,"sma_60":79.79,"sma_120":92.44},{"date":"2025-06-25","open":77.41,"high":77.89,"low":76.39,"close":76.71,"volume":3312061,"rsi_14":52.66,"sma_20":76.88,"sma_60":79.46,"sma_120":92.17},{"date":"2025-06-26","open":76.91,"high":77.55,"low":76.77,"close":77.23,"volume":2125149,"rsi_14":55.79,"sma_20":77.04,"sma_60":79.13,"sma_120":91.88},{"date":"2025-06-27","open":77.99,"high":78.79,"low":76.92,"close":77.7,"volume":2872798,"rsi_14":54.92,"sma_20":77.19,"sma_60":78.8,"sma_120":91.61},{"date":"2025-06-30","open":78.26,"high":79.3,"low":77.73,"close":79.0,"volume":2779801,"rsi_14":53.02,"sma_20":77.41,"sma_60":78.48,"sma_120":91.34},{"date":"2025-07-01","open":78.75,"high":81.86,"low":78.69,"close":80.91,"volume":2209433,"rsi_14":53.41,"sma_20":77.76,"sma_60":78.29,"sma_120":91.08},{"date":"2025-07-02","open":80.95,"high":81.28,"low":79.6,"close":80.93,"volume":1639368,"rsi_14":56.89,"sma_20":78.07,"sma_60":78.24,"sma_120":90.82},{"date":"2025-07-03","open":81.15,"high":81.45,"low":80.4,"close":80.79,"volume":1007563,"rsi_14":61.22,"sma_20":78.33,"sma_60":78.23,"sma_120":90.58},{"date":"2025-07-07","open":80.46,"high":80.98,"low":78.28,"close":79.04,"volume":1470160,"rsi_14":69.47,"sma_20":78.53,"sma_60":78.24,"sma_120":90.36},{"date":"2025-07-08","open":79.46,"high":80.94,"low":79.3,"close":79.61,"volume":1528161,"rsi_14":65.46,"sma_20":78.72,"sma_60":78.08,"sma_120":90.15},{"date":"2025-07-09","open":80.13,"high":80.44,"low":78.41,"close":79.6,"volume":1316002,"rsi_14":70.1,"sma_20":78.81,"sma_60":78.04,"sma_120":89.92},{"date":"2025-07-10","open":79.07,"high":80.94,"low":78.8,"close":80.17,"volume":2894977,"rsi_14":71.12,"sma_20":78.83,"sma_60":77.98,"sma_120":89.69},{"date":"2025-07-11","open":78.73,"high":79.44,"low":77.77,"close":77.78,"volume":2334707,"rsi_14":57.79,"sma_20":78.79,"sma_60":77.87,"sma_120":89.43},{"date":"2025-07-14","open":78.81,"high":79.45,"low":77.98,"close":78.46,"volume":1527694,"rsi_14":60.95,"sma_20":78.85,"sma_60":77.77,"sma_120":89.19},{"date":"2025-07-15","open":78.79,"high":78.79,"low":76.59,"close":76.6,"volume":2407516,"rsi_14":44.96,"sma_20":79.0,"sma_60":77.67,"sma_120":88.93},{"date":"2025-07-16","open":81.18,"high":82.1,"low":78.68,"close":81.59,"volume":3997417,"rsi_14":64.21,"sma_20":79.29,"sma_60":77.89,"sma_120":88.72},{"date":"2025-07-17","open":81.28,"high":82.74,"low":80.8,"close":81.96,"volume":2697766,"rsi_14":63.92,"sma_20":79.64,"sma_60":78.15,"sma_120":88.51},{"date":"2025-07-18","open":81.82,"high":82.18,"low":80.28,"close":80.87,"volume":2303935,"rsi_14":58.98,"sma_20":79.93,"sma_60":78.32,"sma_120":88.29},{"date":"2025-07-21","open":81.04,"high":81.53,"low":80.0,"close":80.1,"volume":2022933,"rsi_14":53.2,"sma_20":80.16,"sma_60":78.48,"sma_120":88.04},{"date":"2025-07-22","open":80.56,"high":83.16,"low":80.56,"close":83.02,"volume":2380159,"rsi_14":55.83,"sma_20":80.55,"sma_60":78.68,"sma_120":87.82},{"date":"2025-07-23","open":82.92,"high":83.57,"low":82.02,"close":82.81,"volume":2488961,"rsi_14":55.15,"sma_20":80.79,"sma_60":78.87,"sma_120":87.6},{"date":"2025-07-24","open":83.0,"high":83.03,"low":81.88,"close":81.97,"volume":1243605,"rsi_14":53.12,"sma_20":81.06,"sma_60":79.01,"sma_120":87.35},{"date":"2025-07-25","open":84.15,"high":85.09,"low":82.23,"close":84.65,"volume":3422448,"rsi_14":64.06,"sma_20":81.43,"sma_60":79.17,"sma_120":87.13},{"date":"2025-07-28","open":84.25,"high":84.98,"low":83.24,"close":83.61,"volume":1602419,"rsi_14":59.8,"sma_20":81.73,"sma_60":79.31,"sma_120":86.91},{"date":"2025-07-29","open":83.45,"high":83.82,"low":81.95,"close":82.16,"volume":1651673,"rsi_14":55.83,"sma_20":81.89,"sma_60":79.42,"sma_120":86.69},{"date":"2025-07-30","open":82.42,"high":82.57,"low":80.01,"close":80.39,"volume":2187066,"rsi_14":50.47,"sma_20":81.87,"sma_60":79.46,"sma_120":86.43},{"date":"2025-07-31","open":80.05,"high":81.3,"low":78.84,"close":78.92,"volume":1762091,"rsi_14":52.56,"sma_20":81.76,"sma_60":79.47,"sma_120":86.17},{"date":"2025-08-01","open":77.9,"high":78.19,"low":75.61,"close":77.03,"volume":2099783,"rsi_14":46.93,"sma_20":81.57,"sma_60":79.45,"sma_120":85.91},{"date":"2025-08-04","open":77.53,"high":78.35,"low":77.15,"close":77.87,"volume":1983858,"rsi_14":52.83,"sma_20":81.51,"sma_60":79.45,"sma_120":85.65},{"date":"2025-08-05","open":77.86,"high":78.21,"low":76.39,"close":77.4,"volume":4048334,"rsi_14":38.23,"sma_20":81.4,"sma_60":79.43,"sma_120":85.41},{"date":"2025-08-06","open":86.56,"high":86.73,"low":80.47,"close":84.44,"volume":5181720,"rsi_14":55.04,"sma_20":81.65,"sma_60":79.52,"sma_120":85.22},{"date":"2025-08-07","open":84.63,"high":84.96,"low":80.56,"close":80.96,"volume":3434414,"rsi_14":50.17,"sma_20":81.69,"sma_60":79.5,"sma_120":85.04},{"date":"2025-08-08","open":81.09,"high":81.69,"low":79.76,"close":79.95,"volume":2585712,"rsi_14":49.73,"sma_20":81.8,"sma_60":79.47,"sma_120":84.83},{"date":"2025-08-11","open":80.58,"high":81.67,"low":79.55,"close":79.79,"volume":3986919,"rsi_14":43.35,"sma_20":81.86,"sma_60":79.43,"sma_120":84.61},{"date":"2025-08-12","open":80.71,"high":82.51,"low":80.04,"close":81.33,"volume":2695308,"rsi_14":47.1,"sma_20":82.1,"sma_60":79.42,"sma_120":84.41},{"date":"2025-08-13","open":81.73,"high":85.41,"low":81.65,"close":85.34,"volume":2839785,"rsi_14":55.83,"sma_20":82.29,"sma_60":79.49,"sma_120":84.25},{"date":"2025-08-14","open":83.89,"high":86.58,"low":83.34,"close":86.06,"volume":3255989,"rsi_14":52.62,"sma_20":82.5,"sma_60":79.59,"sma_120":84.12},{"date":"2025-08-15","open":86.49,"high":87.88,"low":85.58,"close":85.67,"volume":2167875,"rsi_14":53.91,"sma_20":82.74,"sma_60":79.71,"sma_120":83.98},{"date":"2025-08-18","open":85.31,"high":86.1,"low":84.96,"close":85.26,"volume":2051037,"rsi_14":56.15,"sma_20":83.0,"sma_60":79.89,"sma_120":83.83},{"date":"2025-08-19","open":85.37,"high":86.95,"low":85.09,"close":85.5,"volume":2643963,"rsi_14":60.79,"sma_20":83.13,"sma_60":80.07,"sma_120":83.71},{"date":"2025-08-20","open":85.23,"high":85.82,"low":84.51,"close":84.66,"volume":2186909,"rsi_14":62.46,"sma_20":83.22,"sma_60":80.27,"sma_120":83.56},{"date":"2025-08-21","open":84.16,"high":84.92,"low":83.16,"close":84.61,"volume":1973188,"rsi_14":67.86,"sma_20":83.36,"sma_60":80.43,"sma_120":83.4},{"date":"2025-08-22","open":85.22,"high":89.47,"low":84.71,"close":88.85,"volume":2329656,"rsi_14":72.29,"sma_20":83.57,"sma_60":80.68,"sma_120":83.29},{"date":"2025-08-25","open":88.09,"high":88.5,"low":87.09,"close":87.67,"volume":1808262,"rsi_14":70.29,"sma_20":83.77,"sma_60":80.9,"sma_120":83.2},{"date":"2025-08-26","open":87.41,"high":87.75,"low":86.68,"close":87.09,"volume":2078380,"rsi_14":57.04,"sma_20":84.02,"sma_60":81.11,"sma_120":83.1},{"date":"2025-08-27","open":86.75,"high":88.04,"low":86.71,"close":86.71,"volume":1641401,"rsi_14":68.21,"sma_20":84.34,"sma_60":81.32,"sma_120":83.0},{"date":"2025-08-28","open":86.99,"high":87.33,"low":86.12,"close":87.08,"volume":1416947,"rsi_14":73.53,"sma_20":84.76,"sma_60":81.53,"sma_120":82.9},{"date":"2025-08-29","open":87.37,"high":88.07,"low":87.23,"close":87.67,"volume":1818545,"rsi_14":75.33,"sma_20":85.3,"sma_60":81.73,"sma_120":82.83},{"date":"2025-09-02","open":86.79,"high":87.07,"low":85.07,"close":85.87,"volume":2478022,"rsi_14":64.34,"sma_20":85.7,"sma_60":81.92,"sma_120":82.78},{"date":"2025-09-03","open":85.51,"high":86.49,"low":84.53,"close":85.64,"volume":2403267,"rsi_14":51.23,"sma_20":86.12,"sma_60":82.08,"sma_120":82.72},{"date":"2025-09-04","open":85.64,"high":86.37,"low":84.54,"close":86.15,"volume":2482052,"rsi_14":50.38,"sma_20":86.21,"sma_60":82.22,"sma_120":82.68},{"date":"2025-09-05","open":86.26,"high":87.9,"low":85.35,"close":86.65,"volume":1398875,"rsi_14":54.09,"sma_20":86.49,"sma_60":82.34,"sma_120":82.63},{"date":"2025-09-08","open":86.08,"high":86.47,"low":84.8,"close":86.29,"volume":1782536,"rsi_14":54.36,"sma_20":86.82,"sma_60":82.47,"sma_120":82.56},{"date":"2025-09-09","open":86.0,"high":86.7,"low":85.46,"close":85.79,"volume":2932875,"rsi_14":51.18,"sma_20":87.12,"sma_60":82.61,"sma_120":82.49},{"date":"2025-09-10","open":85.14,"high":86.14,"low":83.73,"close":83.98,"volume":2213334,"rsi_14":47.4,"sma_20":87.25,"sma_60":82.79,"sma_120":82.38},{"date":"2025-09-11","open":84.25,"high":85.95,"low":83.95,"close":85.56,"volume":1998211,"rsi_14":53.24,"sma_20":87.27,"sma_60":82.95,"sma_120":82.29},{"date":"2025-09-12","open":85.51,"high":85.51,"low":84.19,"close":84.5,"volume":1344716,"rsi_14":30.35,"sma_20":87.17,"sma_60":83.11,"sma_120":82.19},{"date":"2025-09-15","open":84.59,"high":85.02,"low":83.12,"close":83.32,"volume":1871860,"rsi_14":30.35,"sma_20":87.04,"sma_60":83.24,"sma_120":82.07},{"date":"2025-09-16","open":82.86,"high":83.63,"low":81.7,"close":83.45,"volume":5512081,"rsi_14":32.72,"sma_20":86.94,"sma_60":83.37,"sma_120":81.94},{"date":"2025-09-17","open":83.46,"high":86.05,"low":83.46,"close":84.5,"volume":1785429,"rsi_14":39.69,"sma_20":86.87,"sma_60":83.52,"sma_120":81.82},{"date":"2025-09-18","open":85.02,"high":85.41,"low":84.0,"close":85.21,"volume":2013055,"rsi_14":41.34,"sma_20":86.89,"sma_60":83.63,"sma_120":81.71},{"date":"2025-09-19","open":85.97,"high":86.3,"low":85.01,"close":85.68,"volume":4807416,"rsi_14":40.76,"sma_20":86.93,"sma_60":83.78,"sma_120":81.62},{"date":"2025-09-22","open":85.1,"high":86.43,"low":84.75,"close":86.08,"volume":3095928,"rsi_14":49.82,"sma_20":86.78,"sma_60":83.93,"sma_120":81.53},{"date":"2025-09-23","open":86.01,"high":87.45,"low":85.13,"close":85.25,"volume":3168689,"rsi_14":47.17,"sma_20":86.64,"sma_60":84.05,"sma_120":81.43},{"date":"2025-09-24","open":85.43,"high":86.96,"low":85.37,"close":86.24,"volume":2123582,"rsi_14":49.29,"sma_20":86.59,"sma_60":84.17,"sma_120":81.32},{"date":"2025-09-25","open":85.52,"high":86.22,"low":83.93,"close":84.05,"volume":2184737,"rsi_14":39.46,"sma_20":86.44,"sma_60":84.22,"sma_120":81.25},{"date":"2025-09-26","open":84.06,"high":84.55,"low":83.19,"close":83.48,"volume":2205357,"rsi_14":38.83,"sma_20":86.24,"sma_60":84.26,"sma_120":81.25},{"date":"2025-09-29","open":84.98,"high":86.01,"low":83.33,"close":85.48,"volume":3199178,"rsi_14":48.15,"sma_20":86.12,"sma_60":84.33,"sma_120":81.28},{"date":"2025-09-30","open":85.18,"high":85.41,"low":81.16,"close":82.25,"volume":3422288,"rsi_14":44.05,"sma_20":85.92,"sma_60":84.38,"sma_120":81.31},{"date":"2025-10-01","open":82.27,"high":84.66,"low":82.27,"close":84.27,"volume":1796197,"rsi_14":45.48,"sma_20":85.84,"sma_60":84.45,"sma_120":81.27},{"date":"2025-10-02","open":83.98,"high":85.85,"low":83.9,"close":85.55,"volume":2059936,"rsi_14":53.11,"sma_20":85.8,"sma_60":84.55,"sma_120":81.3},{"date":"2025-10-03","open":85.72,"high":87.67,"low":85.15,"close":87.08,"volume":1990821,"rsi_14":60.81,"sma_20":85.81,"sma_60":84.66,"sma_120":81.32},{"date":"2025-10-06","open":88.02,"high":88.1,"low":85.61,"close":86.31,"volume":1453232,"rsi_14":57.93,"sma_20":85.8,"sma_60":84.8,"sma_120":81.34},{"date":"2025-10-07","open":86.78,"high":87.8,"low":86.19,"close":87.22,"volume":1642194,"rsi_14":57.6,"sma_20":85.86,"sma_60":84.95,"sma_120":81.36},{"date":"2025-10-08","open":87.85,"high":87.91,"low":86.36,"close":87.64,"volume":1363614,"rsi_14":56.91,"sma_20":86.03,"sma_60":85.13,"sma_120":81.4},{"date":"2025-10-09","open":87.98,"high":88.68,"low":85.69,"close":86.31,"volume":1720880,"rsi_14":51.69,"sma_20":86.05,"sma_60":85.2,"sma_120":81.55},{"date":"2025-10-10","open":86.25,"high":86.55,"low":81.98,"close":82.02,"volume":2601353,"rsi_14":40.93,"sma_20":85.93,"sma_60":85.2,"sma_120":81.67},{"date":"2025-10-13","open":82.83,"high":83.9,"low":82.52,"close":83.38,"volume":1218067,"rsi_14":45.91,"sma_20":85.93,"sma_60":85.24,"sma_120":81.78},{"date":"2025-10-14","open":82.35,"high":86.05,"low":82.26,"close":85.6,"volume":1993730,"rsi_14":48.69,"sma_20":86.04,"sma_60":85.33,"sma_120":81.9},{"date":"2025-10-15","open":85.77,"high":86.42,"low":84.41,"close":85.24,"volume":1267123,"rsi_14":52.66,"sma_20":86.08,"sma_60":85.36,"sma_120":82.02},{"date":"2025-10-16","open":85.14,"high":85.47,"low":82.81,"close":82.82,"volume":1856018,"rsi_14":48.65,"sma_20":85.96,"sma_60":85.36,"sma_120":82.11},{"date":"2025-10-17","open":82.84,"high":84.74,"low":82.81,"close":84.56,"volume":2372269,"rsi_14":48.09,"sma_20":85.9,"sma_60":85.4,"sma_120":82.21},{"date":"2025-10-20","open":84.98,"high":86.35,"low":84.66,"close":86.15,"volume":1262694,"rsi_14":58.76,"sma_20":85.9,"sma_60":85.42,"sma_120":82.29},{"date":"2025-10-21","open":86.12,"high":87.33,"low":85.63,"close":86.78,"volume":1282459,"rsi_14":56.02,"sma_20":85.98,"sma_60":85.47,"sma_120":82.39},{"date":"2025-10-22","open":85.63,"high":86.5,"low":84.76,"close":84.81,"volume":1787002,"rsi_14":48.28,"sma_20":85.91,"sma_60":85.51,"sma_120":82.46},{"date":"2025-10-23","open":85.96,"high":87.32,"low":85.66,"close":86.6,"volume":1184660,"rsi_14":48.91,"sma_20":86.04,"sma_60":85.61,"sma_120":82.53},{"date":"2025-10-24","open":87.8,"high":88.12,"low":86.47,"close":86.49,"volume":1286687,"rsi_14":50.42,"sma_20":86.19,"sma_60":85.73,"sma_120":82.6},{"date":"2025-10-27","open":87.31,"high":87.88,"low":85.86,"close":85.92,"volume":1435156,"rsi_14":46.89,"sma_20":86.21,"sma_60":85.88,"sma_120":82.66},{"date":"2025-10-28","open":85.92,"high":86.35,"low":84.73,"close":84.77,"volume":1472651,"rsi_14":43.34,"sma_20":86.34,"sma_60":85.99,"sma_120":82.72},{"date":"2025-10-29","open":80.68,"high":81.71,"low":77.88,"close":78.42,"volume":4705535,"rsi_14":35.15,"sma_20":86.05,"sma_60":86.0,"sma_120":82.72},{"date":"2025-10-30","open":78.56,"high":80.41,"low":77.83,"close":77.9,"volume":2065720,"rsi_14":40.96,"sma_20":85.66,"sma_60":85.89,"sma_120":82.7},{"date":"2025-10-31","open":77.22,"high":78.27,"low":76.27,"close":76.98,"volume":2876775,"rsi_14":35.7,"sma_20":85.15,"sma_60":85.82,"sma_120":82.66},{"date":"2025-11-03","open":76.52,"high":76.72,"low":73.96,"close":76.33,"volume":4338585,"rsi_14":27.68,"sma_20":84.64,"sma_60":85.75,"sma_120":82.61},{"date":"2025-11-04","open":79.89,"high":80.18,"low":76.33,"close":79.16,"volume":4159888,"rsi_14":36.93,"sma_20":84.24,"sma_60":85.74,"sma_120":82.58},{"date":"2025-11-05","open":79.71,"high":80.04,"low":77.41,"close":78.41,"volume":2800802,"rsi_14":39.77,"sma_20":83.77,"sma_60":85.68,"sma_120":82.55},{"date":"2025-11-06","open":78.4,"high":79.19,"low":75.54,"close":75.61,"volume":3778445,"rsi_14":30.21,"sma_20":83.23,"sma_60":85.52,"sma_120":82.5},{"date":"2025-11-07","open":75.13,"high":76.09,"low":74.13,"close":75.27,"volume":1958588,"rsi_14":24.57,"sma_20":82.89,"sma_60":85.33,"sma_120":82.46},{"date":"2025-11-10","open":75.98,"high":76.28,"low":74.16,"close":74.93,"volume":2550567,"rsi_14":21.91,"sma_20":82.46,"sma_60":85.15,"sma_120":82.43},{"date":"2025-11-11","open":75.9,"high":77.02,"low":75.56,"close":76.46,"volume":1734096,"rsi_14":29.77,"sma_20":82.0,"sma_60":84.99,"sma_120":82.44},{"date":"2025-11-12","open":76.32,"high":77.69,"low":76.32,"close":76.62,"volume":1612959,"rsi_14":23.74,"sma_20":81.57,"sma_60":84.84,"sma_120":82.45},{"date":"2025-11-13","open":76.75,"high":77.3,"low":74.42,"close":74.68,"volume":1587456,"rsi_14":21.67,"sma_20":81.16,"sma_60":84.67,"sma_120":82.47},{"date":"2025-11-14","open":74.36,"high":74.64,"low":72.54,"close":73.37,"volume":2218595,"rsi_14":20.92,"sma_20":80.59,"sma_60":84.47,"sma_120":82.45},{"date":"2025-11-17","open":73.18,"high":73.51,"low":71.54,"close":71.85,"volume":1627678,"rsi_14":20.57,"sma_20":79.87,"sma_60":84.18,"sma_120":82.43},{"date":"2025-11-18","open":71.68,"high":72.6,"low":71.05,"close":71.31,"volume":2053413,"rsi_14":27.98,"sma_20":79.09,"sma_60":83.9,"sma_120":82.4},{"date":"2025-11-19","open":71.62,"high":71.83,"low":70.2,"close":71.31,"volume":1661449,"rsi_14":28.9,"sma_20":78.4,"sma_60":83.63,"sma_120":82.37},{"date":"2025-11-20","open":72.42,"high":72.72,"low":70.67,"close":70.75,"volume":1690401,"rsi_14":29.59,"sma_20":77.6,"sma_60":83.36,"sma_120":82.34},{"date":"2025-11-21","open":71.52,"high":73.91,"low":71.4,"close":72.75,"volume":2099414,"rsi_14":39.24,"sma_20":76.91,"sma_60":83.11,"sma_120":82.32},{"date":"2025-11-24","open":72.16,"high":72.72,"low":71.55,"close":72.07,"volume":3175899,"rsi_14":25.48,"sma_20":76.21,"sma_60":82.85,"sma_120":82.29},{"date":"2025-11-25","open":72.46,"high":73.99,"low":72.32,"close":73.28,"volume":2017412,"rsi_14":32.8,"sma_20":75.63,"sma_60":82.63,"sma_120":82.27},{"date":"2025-11-26","open":73.08,"high":74.63,"low":73.03,"close":74.22,"volume":2215758,"rsi_14":44.69,"sma_20":75.42,"sma_60":82.44,"sma_120":82.26},{"date":"2025-11-28","open":74.49,"high":75.69,"low":74.25,"close":75.0,"volume":1144821,"rsi_14":49.01,"sma_20":75.27,"sma_60":82.24,"sma_120":82.23},{"date":"2025-12-01","open":74.05,"high":76.75,"low":73.97,"close":75.48,"volume":2423104,"rsi_14":52.0,"sma_20":75.2,"sma_60":82.05,"sma_120":82.19},{"date":"2025-12-02","open":76.01,"high":78.45,"low":74.94,"close":77.9,"volume":3831266,"rsi_14":54.97,"sma_20":75.28,"sma_60":81.91,"sma_120":82.19},{"date":"2025-12-03","open":78.32,"high":79.97,"low":78.32,"close":79.16,"volume":2230791,"rsi_14":58.14,"sma_20":75.28,"sma_60":81.79,"sma_120":82.2},{"date":"2025-12-04","open":79.52,"high":79.88,"low":78.4,"close":78.94,"volume":3017641,"rsi_14":65.29,"sma_20":75.3,"sma_60":81.7,"sma_120":82.24},{"date":"2025-12-05","open":78.44,"high":80.26,"low":77.96,"close":78.06,"volume":2180867,"rsi_14":67.4,"sma_20":75.43,"sma_60":81.57,"sma_120":82.26},{"date":"2025-12-08","open":77.66,"high":77.78,"low":76.39,"close":77.13,"volume":2854876,"rsi_14":70.45,"sma_20":75.52,"sma_60":81.45,"sma_120":82.28},{"date":"2025-12-09","open":77.21,"high":77.94,"low":76.45,"close":76.72,"volume":2524061,"rsi_14":71.22,"sma_20":75.61,"sma_60":81.34,"sma_120":82.29},{"date":"2025-12-10","open":76.75,"high":79.77,"low":76.65,"close":79.54,"volume":1728350,"rsi_14":76.41,"sma_20":75.77,"sma_60":81.27,"sma_120":82.32},{"date":"2025-12-11","open":79.1,"high":81.23,"low":78.97,"close":81.1,"volume":2608828,"rsi_14":81.19,"sma_20":75.99,"sma_60":81.21,"sma_120":82.36},{"date":"2025-12-12","open":82.53,"high":82.84,"low":80.92,"close":81.48,"volume":2558972,"rsi_14":78.8,"sma_20":76.32,"sma_60":81.15,"sma_120":82.39},{"date":"2025-12-15","open":81.62,"high":81.95,"low":80.54,"close":81.06,"volume":2867998,"rsi_14":80.26,"sma_20":76.7,"sma_60":81.06,"sma_120":82.42},{"date":"2025-12-16","open":81.23,"high":81.85,"low":80.42,"close":80.87,"volume":2242799,"rsi_14":77.36,"sma_20":77.14,"sma_60":80.97,"sma_120":82.45},{"date":"2025-12-17","open":80.89,"high":82.79,"low":80.89,"close":81.64,"volume":2064600,"rsi_14":77.07,"sma_20":77.65,"sma_60":80.91,"sma_120":82.48},{"date":"2025-12-18","open":82.11,"high":82.71,"low":81.07,"close":81.55,"volume":3126349,"rsi_14":75.04,"sma_20":78.16,"sma_60":80.82,"sma_120":82.5},{"date":"2025-12-19","open":81.57,"high":82.35,"low":79.62,"close":80.28,"volume":6702454,"rsi_14":67.09,"sma_20":78.62,"sma_60":80.76,"sma_120":82.49},{"date":"2025-12-22","open":80.07,"high":81.17,"low":79.36,"close":80.72,"volume":2569489,"rsi_14":61.32,"sma_20":79.02,"sma_60":80.71,"sma_120":82.48},{"date":"2025-12-23","open":80.76,"high":81.42,"low":79.18,"close":79.63,"volume":2222227,"rsi_14":51.02,"sma_20":79.38,"sma_60":80.6,"sma_120":82.47},{"date":"2025-12-24","open":80.19,"high":80.62,"low":79.44,"close":80.62,"volume":980138,"rsi_14":56.0,"sma_20":79.74,"sma_60":80.57,"sma_120":82.48},{"date":"2025-12-26","open":79.75,"high":80.53,"low":79.05,"close":79.79,"volume":1612432,"rsi_14":56.23,"sma_20":80.01,"sma_60":80.49,"sma_120":82.47},{"date":"2025-12-29","open":79.65,"high":79.94,"low":78.86,"close":79.48,"volume":2361316,"rsi_14":59.33,"sma_20":80.23,"sma_60":80.39,"sma_120":82.47},{"date":"2025-12-30","open":79.25,"high":79.53,"low":78.62,"close":78.76,"volume":2576533,"rsi_14":57.72,"sma_20":80.38,"sma_60":80.24,"sma_120":82.45},{"date":"2025-12-31","open":78.3,"high":78.43,"low":76.81,"close":76.86,"volume":2248780,"rsi_14":36.39,"sma_20":80.31,"sma_60":80.08,"sma_120":82.44},{"date":"2026-01-02","open":77.06,"high":77.63,"low":74.48,"close":75.0,"volume":2922361,"rsi_14":21.19,"sma_20":80.09,"sma_60":79.87,"sma_120":82.41},{"date":"2026-01-05","open":74.54,"high":77.84,"low":74.33,"close":76.48,"volume":3699017,"rsi_14":29.8,"sma_20":79.96,"sma_60":79.68,"sma_120":82.4},{"date":"2026-01-06","open":75.59,"high":76.99,"low":75.59,"close":76.49,"volume":7361897,"rsi_14":30.9,"sma_20":79.87,"sma_60":79.51,"sma_120":82.36},{"date":"2026-01-07","open":76.66,"high":77.58,"low":75.71,"close":76.96,"volume":2475341,"rsi_14":34.01,"sma_20":79.85,"sma_60":79.42,"sma_120":82.31},{"date":"2026-01-08","open":76.32,"high":79.25,"low":75.72,"close":78.14,"volume":2439471,"rsi_14":36.14,"sma_20":79.91,"sma_60":79.33,"sma_120":82.28},{"date":"2026-01-09","open":78.26,"high":79.33,"low":77.57,"close":78.96,"volume":2533493,"rsi_14":40.34,"sma_20":79.86,"sma_60":79.21,"sma_120":82.27},{"date":"2026-01-12","open":78.14,"high":79.22,"low":77.45,"close":79.12,"volume":3006270,"rsi_14":45.26,"sma_20":79.75,"sma_60":79.1,"sma_120":82.23},{"date":"2026-01-13","open":78.45,"high":78.78,"low":76.31,"close":76.93,"volume":2971546,"rsi_14":36.47,"sma_20":79.52,"sma_60":79.0,"sma_120":82.18},{"date":"2026-01-14","open":77.0,"high":77.44,"low":76.28,"close":76.94,"volume":3466999,"rsi_14":39.6,"sma_20":79.32,"sma_60":78.87,"sma_120":82.13},{"date":"2026-01-15","open":76.96,"high":76.96,"low":74.27,"close":74.47,"volume":2772713,"rsi_14":28.65,"sma_20":78.99,"sma_60":78.67,"sma_120":82.04},{"date":"2026-01-16","open":74.17,"high":74.81,"low":73.24,"close":73.28,"volume":2831592,"rsi_14":27.98,"sma_20":78.57,"sma_60":78.44,"sma_120":81.95},{"date":"2026-01-20","open":72.16,"high":74.04,"low":71.06,"close":71.17,"volume":8123474,"rsi_14":24.93,"sma_20":78.05,"sma_60":78.2,"sma_120":81.86},{"date":"2026-01-21","open":71.85,"high":74.08,"low":71.74,"close":72.84,"volume":3921729,"rsi_14":33.11,"sma_20":77.67,"sma_60":77.97,"sma_120":81.79},{"date":"2026-01-22","open":73.4,"high":75.93,"low":73.23,"close":75.41,"volume":3680069,"rsi_14":46.02,"sma_20":77.41,"sma_60":77.78,"sma_120":81.75},{"date":"2026-01-23","open":74.72,"high":75.36,"low":74.12,"close":74.68,"volume":2015100,"rsi_14":49.07,"sma_20":77.16,"sma_60":77.58,"sma_120":81.73},{"date":"2026-01-26","open":74.88,"high":75.21,"low":73.6,"close":74.91,"volume":2940700,"rsi_14":45.04,"sma_20":76.87,"sma_60":77.41,"sma_120":81.7},{"date":"2026-01-27","open":74.3,"high":74.6,"low":72.49,"close":73.24,"volume":2034700,"rsi_14":40.7,"sma_20":76.54,"sma_60":77.32,"sma_120":81.66},{"date":"2026-01-28","open":73.28,"high":73.62,"low":71.39,"close":71.51,"volume":1814800,"rsi_14":35.45,"sma_20":76.14,"sma_60":77.21,"sma_120":81.55},{"date":"2026-01-29","open":71.4,"high":72.06,"low":70.1,"close":70.85,"volume":2766700,"rsi_14":29.99,"sma_20":75.74,"sma_60":77.11,"sma_120":81.46},{"date":"2026-01-30","open":70.36,"high":71.61,"low":69.73,"close":71.24,"volume":2846500,"rsi_14":28.27,"sma_20":75.46,"sma_60":77.02,"sma_120":81.38},{"date":"2026-02-02","open":70.91,"high":72.13,"low":70.27,"close":71.49,"volume":3061400,"rsi_14":28.63,"sma_20":75.28,"sma_60":76.88,"sma_120":81.31},{"date":"2026-02-03","open":69.86,"high":70.12,"low":66.32,"close":66.74,"volume":6000500,"rsi_14":25.05,"sma_20":74.79,"sma_60":76.68,"sma_120":81.18},{"date":"2026-02-04","open":66.67,"high":70.83,"low":66.67,"close":70.3,"volume":3394900,"rsi_14":36.16,"sma_20":74.48,"sma_60":76.59,"sma_120":81.05},{"date":"2026-02-05","open":71.41,"high":71.88,"low":70.3,"close":70.76,"volume":3559200,"rsi_14":41.56,"sma_20":74.17,"sma_60":76.51,"sma_120":80.92},{"date":"2026-02-06","open":71.41,"high":72.85,"low":70.57,"close":72.35,"volume":2239700,"rsi_14":47.91,"sma_20":73.88,"sma_60":76.46,"sma_120":80.8},{"date":"2026-02-09","open":71.5,"high":72.55,"low":71.16,"close":71.26,"volume":4783865,"rsi_14":40.86,"sma_20":76.99,"sma_60":77.53,"sma_120":81.7},{"date":"2026-02-10","open":71.3,"high":73.67,"low":71.19,"close":72.77,"volume":2767250,"rsi_14":40.92,"sma_20":76.59,"sma_60":77.32,"sma_120":81.66},{"date":"2026-02-11","open":72.61,"high":73.18,"low":71.04,"close":71.71,"volume":5006034,"rsi_14":38.89,"sma_20":76.18,"sma_60":77.2,"sma_120":81.6},{"date":"2026-02-12","open":71.84,"high":72.2,"low":67.42,"close":68.49,"volume":3911096,"rsi_14":32.57,"sma_20":75.63,"sma_60":77.04,"sma_120":81.47},{"date":"2026-02-13","open":68.53,"high":68.99,"low":67.61,"close":68.0,"volume":3709241,"rsi_14":28.52,"sma_20":75.09,"sma_60":76.89,"sma_120":81.35},{"date":"2026-02-17","open":68.48,"high":69.83,"low":67.63,"close":69.28,"volume":5736528,"rsi_14":29.94,"sma_20":74.71,"sma_60":76.77,"sma_120":81.26},{"date":"2026-02-18","open":78.99,"high":81.1,"low":75.47,"close":80.69,"volume":8577100,"rsi_14":64.49,"sma_20":72.43,"sma_60":76.21,"sma_120":79.92},{"date":"2026-02-19","open":80.25,"high":80.26,"low":78.06,"close":79.69,"volume":5074800,"rsi_14":63.79,"sma_20":72.78,"sma_60":76.36,"sma_120":79.86},{"date":"2026-02-20","open":79.78,"high":82.12,"low":79.54,"close":81.89,"volume":5273826,"rsi_14":65.74,"sma_20":73.1,"sma_60":76.51,"sma_120":79.81},{"date":"2026-02-23","open":80.49,"high":81.03,"low":78.76,"close":78.93,"volume":5818800,"rsi_14":60.18,"sma_20":73.32,"sma_60":76.62,"sma_120":79.73},{"date":"2026-02-24","open":79.2,"high":79.56,"low":77.67,"close":77.79,"volume":4676307,"rsi_14":51.11,"sma_20":75.12,"sma_60":76.79,"sma_120":81.24},{"date":"2026-02-25","open":78.17,"high":78.27,"low":75.2,"close":77.39,"volume":4998328,"rsi_14":50.59,"sma_20":75.17,"sma_60":76.82,"sma_120":81.17},{"date":"2026-02-26","open":78.47,"high":78.78,"low":76.58,"close":77.31,"volume":4261293,"rsi_14":53.93,"sma_20":75.18,"sma_60":76.85,"sma_120":81.09},{"date":"2026-02-27","open":77.13,"high":77.49,"low":75.3,"close":75.92,"volume":4923734,"rsi_14":53.56,"sma_20":75.07,"sma_60":76.86,"sma_120":81.0},{"date":"2026-03-02","open":74.5,"high":77.71,"low":74.01,"close":77.34,"volume":4083863,"rsi_14":58.56,"sma_20":74.99,"sma_60":76.87,"sma_120":80.93},{"date":"2026-03-03","open":76.06,"high":78.76,"low":74.72,"close":77.16,"volume":3966381,"rsi_14":56.28,"sma_20":74.89,"sma_60":76.88,"sma_120":80.86},{"date":"2026-03-04","open":76.76,"high":77.56,"low":75.87,"close":77.03,"volume":2835727,"rsi_14":52.52,"sma_20":74.89,"sma_60":76.91,"sma_120":80.79},{"date":"2026-03-05","open":76.6,"high":78.43,"low":76.37,"close":77.74,"volume":2771402,"rsi_14":61.28,"sma_20":74.93,"sma_60":76.98,"sma_120":80.73},{"date":"2026-03-06","open":76.69,"high":76.69,"low":74.07,"close":75.87,"volume":5213885,"rsi_14":55.26,"sma_20":75.0,"sma_60":77.05,"sma_120":80.61},{"date":"2026-03-09","open":74.48,"high":74.95,"low":71.59,"close":74.52,"volume":4014514,"rsi_14":54.42,"sma_20":75.05,"sma_60":77.09,"sma_120":80.5},{"date":"2026-03-10","open":73.82,"high":74.6,"low":72.1,"close":73.27,"volume":3765120,"rsi_14":58.32,"sma_20":75.15,"sma_60":77.12,"sma_120":80.38},{"date":"2026-03-11","open":73.74,"high":74.72,"low":71.15,"close":72.58,"volume":3812800,"rsi_14":57.85,"sma_20":75.12,"sma_60":77.14,"sma_120":80.25},{"date":"2026-03-12","open":72.12,"high":73.27,"low":69.99,"close":70.09,"volume":3348338,"rsi_14":50.95,"sma_20":74.84,"sma_60":77.09,"sma_120":80.1},{"date":"2026-03-13","open":70.64,"high":71.16,"low":68.22,"close":68.42,"volume":3050102,"rsi_14":11.54,"sma_20":74.69,"sma_60":77.02,"sma_120":79.93},{"date":"2026-03-16","open":69.06,"high":69.08,"low":66.85,"close":67.8,"volume":3742559,"rsi_14":14.36,"sma_20":74.43,"sma_60":76.92,"sma_120":79.78},{"date":"2026-03-17","open":69.21,"high":72.85,"low":68.81,"close":72.15,"volume":3814589,"rsi_14":35.07,"sma_20":74.44,"sma_60":76.88,"sma_120":79.66},{"date":"2026-03-18","open":71.36,"high":72.15,"low":68.98,"close":69.38,"volume":3587749,"rsi_14":30.51,"sma_20":74.47,"sma_60":76.78,"sma_120":79.51},{"date":"2026-03-19","open":68.67,"high":70.45,"low":67.12,"close":67.93,"volume":4389760,"rsi_14":30.43,"sma_20":74.46,"sma_60":76.64,"sma_120":79.35},{"date":"2026-03-20","open":67.75,"high":68.77,"low":66.92,"close":68.25,"volume":5448337,"rsi_14":26.73,"sma_20":74.39,"sma_60":76.47,"sma_120":79.19},{"date":"2026-03-23","open":69.67,"high":71.42,"low":68.41,"close":70.8,"volume":4752679,"rsi_14":35.2,"sma_20":73.82,"sma_60":76.32,"sma_120":79.06},{"date":"2026-03-24","open":69.6,"high":71.07,"low":68.58,"close":70.71,"volume":2411389,"rsi_14":35.34,"sma_20":73.45,"sma_60":76.18,"sma_120":78.94},{"date":"2026-03-25","open":71.45,"high":72.94,"low":69.18,"close":70.51,"volume":2190147,"rsi_14":33.01,"sma_20":73.09,"sma_60":76.04,"sma_120":78.81},{"date":"2026-03-26","open":69.24,"high":71.67,"low":69.24,"close":69.71,"volume":2265540,"rsi_14":34.69,"sma_20":72.7,"sma_60":75.91,"sma_120":78.68},{"date":"2026-03-27","open":68.98,"high":68.98,"low":65.37,"close":65.66,"volume":3562989,"rsi_14":30.96,"sma_20":72.17,"sma_60":75.72,"sma_120":78.53},{"date":"2026-03-30","open":65.99,"high":67.4,"low":65.44,"close":66.06,"volume":2207492,"rsi_14":33.95,"sma_20":71.59,"sma_60":75.48,"sma_120":78.38},{"date":"2026-03-31","open":67.04,"high":67.77,"low":64.68,"close":67.05,"volume":3487843,"rsi_14":37.91,"sma_20":71.07,"sma_60":75.24,"sma_120":78.23},{"date":"2026-04-01","open":67.75,"high":68.23,"low":63.68,"close":65.12,"volume":4783823,"rsi_14":38.82,"sma_20":70.46,"sma_60":74.96,"sma_120":78.05},{"date":"2026-04-02","open":63.53,"high":66.02,"low":62.46,"close":63.81,"volume":3836522,"rsi_14":39.46,"sma_20":69.75,"sma_60":74.67,"sma_120":77.87},{"date":"2026-04-06","open":63.53,"high":65.61,"low":63.32,"close":64.8,"volume":2093032,"rsi_14":43.27,"sma_20":69.19,"sma_60":74.39,"sma_120":77.68},{"date":"2026-04-07","open":64.24,"high":64.86,"low":62.22,"close":62.47,"volume":2730429,"rsi_14":26.01,"sma_20":68.58,"sma_60":74.07,"sma_120":77.49},{"date":"2026-04-08","open":65.76,"high":67.45,"low":64.22,"close":64.83,"volume":2983969,"rsi_14":38.52,"sma_20":68.16,"sma_60":73.78,"sma_120":77.3},{"date":"2026-04-09","open":64.13,"high":65.67,"low":63.03,"close":65.64,"volume":2427947,"rsi_14":44.01,"sma_20":67.81,"sma_60":73.54,"sma_120":77.15},{"date":"2026-04-10","open":65.52,"high":65.93,"low":64.76,"close":65.2,"volume":3691889,"rsi_14":42.08,"sma_20":67.56,"sma_60":73.27,"sma_120":76.99},{"date":"2026-04-13","open":64.71,"high":68.01,"low":64.42,"close":67.89,"volume":2523029,"rsi_14":42.5,"sma_20":67.54,"sma_60":73.07,"sma_120":76.84},{"date":"2026-04-14","open":68.26,"high":69.33,"low":67.9,"close":68.35,"volume":1897465,"rsi_14":43.97,"sma_20":67.56,"sma_60":72.86,"sma_120":76.72},{"date":"2026-04-15","open":68.79,"high":70.46,"low":68.65,"close":69.91,"volume":2497452,"rsi_14":48.58,"sma_20":67.45,"sma_60":72.69,"sma_120":76.59},{"date":"2026-04-16","open":70.43,"high":70.88,"low":69.63,"close":70.58,"volume":1849411,"rsi_14":52.02,"sma_20":67.51,"sma_60":72.54,"sma_120":76.46},{"date":"2026-04-17","open":71.24,"high":72.74,"low":70.55,"close":72.1,"volume":4018310,"rsi_14":67.48,"sma_20":67.72,"sma_60":72.42,"sma_120":76.33},{"date":"2026-04-20","open":71.72,"high":73.1,"low":71.68,"close":72.56,"volume":1688958,"rsi_14":67.58,"sma_20":67.94,"sma_60":72.35,"sma_120":76.21},{"date":"2026-04-21","open":72.73,"high":74.34,"low":71.24,"close":71.33,"volume":2128370,"rsi_14":61.46,"sma_20":67.97,"sma_60":72.28,"sma_120":76.07},{"date":"2026-04-22","open":71.44,"high":72.42,"low":70.69,"close":71.36,"volume":2118105,"rsi_14":68.5,"sma_20":68.0,"sma_60":72.19,"sma_120":75.93},{"date":"2026-04-23","open":70.4,"high":71.13,"low":66.75,"close":67.61,"volume":2239809,"rsi_14":59.8,"sma_20":67.85,"sma_60":72.04,"sma_120":75.77},{"date":"2026-04-24","open":67.13,"high":67.53,"low":66.26,"close":67.51,"volume":1519406,"rsi_14":57.36,"sma_20":67.74,"sma_60":71.87,"sma_120":75.65},{"date":"2026-04-27","open":67.3,"high":68.77,"low":67.1,"close":68.08,"volume":2380148,"rsi_14":66.91,"sma_20":67.86,"sma_60":71.7,"sma_120":75.51},{"date":"2026-04-28","open":68.5,"high":69.93,"low":67.6,"close":67.64,"volume":1791120,"rsi_14":59.58,"sma_20":67.94,"sma_60":71.51,"sma_120":75.36},{"date":"2026-04-29","open":68.51,"high":70.95,"low":68.14,"close":70.71,"volume":4634794,"rsi_14":64.93,"sma_20":68.13,"sma_60":71.36,"sma_120":75.23},{"date":"2026-04-30","open":70.35,"high":72.28,"low":69.62,"close":71.7,"volume":6323547,"rsi_14":68.52,"sma_20":68.46,"sma_60":71.27,"sma_120":75.14},{"date":"2026-05-01","open":72.63,"high":73.19,"low":71.45,"close":72.09,"volume":2871753,"rsi_14":63.77,"sma_20":68.87,"sma_60":71.19,"sma_120":75.03},{"date":"2026-05-04","open":71.96,"high":73.31,"low":71.19,"close":71.54,"volume":3665122,"rsi_14":60.49,"sma_20":69.21,"sma_60":71.13,"sma_120":74.9},{"date":"2026-05-05","open":70.44,"high":70.8,"low":68.78,"close":69.21,"volume":5291449,"rsi_14":47.94,"sma_20":69.55,"sma_60":71.06,"sma_120":74.75},{"date":"2026-05-06","open":72.03,"high":73.93,"low":67.71,"close":69.37,"volume":5751590,"rsi_14":46.03,"sma_20":69.77,"sma_60":71.03,"sma_120":74.61},{"date":"2026-05-07","open":69.24,"high":72.21,"low":68.28,"close":69.87,"volume":5242967,"rsi_14":42.5,"sma_20":69.99,"sma_60":70.97,"sma_120":74.47},{"date":"2026-05-08","open":69.73,"high":70.34,"low":68.33,"close":68.94,"volume":3560733,"rsi_14":37.87,"sma_20":70.17,"sma_60":70.86,"sma_120":74.32},{"date":"2026-05-11","open":68.48,"high":69.52,"low":68.06,"close":68.52,"volume":2393253,"rsi_14":40.13,"sma_20":70.21,"sma_60":70.81,"sma_120":74.17},{"date":"2026-05-12","open":68.52,"high":69.21,"low":67.38,"close":68.36,"volume":2785970,"rsi_14":39.69,"sma_20":70.21,"sma_60":70.73,"sma_120":74.03},{"date":"2026-05-13","open":67.74,"high":67.74,"low":65.88,"close":66.76,"volume":3431390,"rsi_14":46.57,"sma_20":70.05,"sma_60":70.65,"sma_120":73.93},{"date":"2026-05-14","open":67.11,"high":67.89,"low":66.13,"close":67.08,"volume":2168327,"rsi_14":48.28,"sma_20":69.87,"sma_60":70.62,"sma_120":73.83},{"date":"2026-05-15","open":67.67,"high":68.59,"low":66.96,"close":67.33,"volume":2565992,"rsi_14":46.96,"sma_20":69.63,"sma_60":70.6,"sma_120":73.75},{"date":"2026-05-18","open":67.18,"high":69.64,"low":67.05,"close":68.42,"volume":2866216,"rsi_14":52.97,"sma_20":69.43,"sma_60":70.58,"sma_120":73.68},{"date":"2026-05-19","open":69.26,"high":69.74,"low":67.36,"close":67.69,"volume":3643601,"rsi_14":35.54,"sma_20":69.24,"sma_60":70.34,"sma_120":73.58},{"date":"2026-05-20","open":68.22,"high":70.64,"low":66.51,"close":70.52,"volume":3193876,"rsi_14":45.11,"sma_20":69.2,"sma_60":70.22,"sma_120":73.51},{"date":"2026-05-21","open":69.86,"high":72.73,"low":68.9,"close":72.32,"volume":4881099,"rsi_14":50.77,"sma_20":69.44,"sma_60":70.13,"sma_120":73.47},{"date":"2026-05-22","open":72.37,"high":73.73,"low":72.26,"close":72.99,"volume":2094252,"rsi_14":55.22,"sma_20":69.71,"sma_60":70.05,"sma_120":73.45},{"date":"2026-05-26","open":72.96,"high":73.47,"low":72.02,"close":73.01,"volume":2331158,"rsi_14":66.67,"sma_20":69.96,"sma_60":70.0,"sma_120":73.43},{"date":"2026-05-27","open":73.14,"high":75.32,"low":72.85,"close":73.19,"volume":3582312,"rsi_14":66.7,"sma_20":70.24,"sma_60":69.93,"sma_120":73.4},{"date":"2026-05-28","open":72.75,"high":74.83,"low":72.31,"close":73.68,"volume":3041460,"rsi_14":66.64,"sma_20":70.39,"sma_60":69.86,"sma_120":73.37},{"date":"2026-05-29","open":73.73,"high":75.38,"low":73.26,"close":75.23,"volume":3968985,"rsi_14":76.09,"sma_20":70.57,"sma_60":69.83,"sma_120":73.37},{"date":"2026-06-01","open":75.47,"high":75.78,"low":73.64,"close":75.18,"volume":5336015,"rsi_14":78.22,"sma_20":70.72,"sma_60":69.78,"sma_120":73.38},{"date":"2026-06-02","open":74.06,"high":74.57,"low":72.76,"close":73.76,"volume":3730123,"rsi_14":70.89,"sma_20":70.83,"sma_60":69.74,"sma_120":73.39},{"date":"2026-06-03","open":72.73,"high":72.9,"low":63.57,"close":67.6,"volume":11515377,"rsi_14":52.38,"sma_20":70.75,"sma_60":69.63,"sma_120":73.36},{"date":"2026-06-04","open":69.0,"high":70.07,"low":67.38,"close":67.56,"volume":5115343,"rsi_14":51.41,"sma_20":70.66,"sma_60":69.53,"sma_120":73.32},{"date":"2026-06-05","open":67.13,"high":67.28,"low":64.79,"close":66.08,"volume":4600414,"rsi_14":46.61,"sma_20":70.47,"sma_60":69.42,"sma_120":73.28},{"date":"2026-06-08","open":65.62,"high":66.27,"low":64.08,"close":64.26,"volume":3224380,"rsi_14":39.2,"sma_20":70.24,"sma_60":69.32,"sma_120":73.21},{"date":"2026-06-09","open":63.68,"high":66.03,"low":62.97,"close":63.58,"volume":4014704,"rsi_14":39.22,"sma_20":69.99,"sma_60":69.24,"sma_120":73.13},{"date":"2026-06-10","open":62.84,"high":64.08,"low":62.01,"close":62.24,"volume":3786092,"rsi_14":26.59,"sma_20":69.68,"sma_60":69.15,"sma_120":73.04},{"date":"2026-06-11","open":62.55,"high":65.29,"low":60.94,"close":65.2,"volume":5006227,"rsi_14":31.15,"sma_20":69.6,"sma_60":69.03,"sma_120":72.96},{"date":"2026-06-12","open":65.95,"high":68.03,"low":65.62,"close":67.71,"volume":4199773,"rsi_14":36.42,"sma_20":69.62,"sma_60":69.0,"sma_120":72.89},{"date":"2026-06-15","open":69.18,"high":70.5,"low":67.09,"close":67.48,"volume":3597859,"rsi_14":36.0,"sma_20":69.62,"sma_60":68.99,"sma_120":72.82},{"date":"2026-06-16","open":67.85,"high":69.26,"low":67.39,"close":68.49,"volume":4899550,"rsi_14":38.51,"sma_20":69.61,"sma_60":68.99,"sma_120":72.73},{"date":"2026-06-17","open":68.06,"high":70.11,"low":65.85,"close":66.36,"volume":3824187,"rsi_14":33.62,"sma_20":69.53,"sma_60":68.91,"sma_120":72.62},{"date":"2026-06-18","open":66.64,"high":67.98,"low":65.81,"close":66.88,"volume":6117794,"rsi_14":30.51,"sma_20":69.33,"sma_60":68.84,"sma_120":72.51},{"date":"2026-06-22","open":66.08,"high":67.51,"low":64.94,"close":65.09,"volume":3361701,"rsi_14":28.29,"sma_20":68.96,"sma_60":68.75,"sma_120":72.4},{"date":"2026-06-23","open":64.72,"high":65.5,"low":63.66,"close":64.28,"volume":2872968,"rsi_14":29.08,"sma_20":68.51,"sma_60":68.65,"sma_120":72.28},{"date":"2026-06-24","open":64.4,"high":67.39,"low":64.4,"close":67.08,"volume":5921681,"rsi_14":48.12,"sma_20":68.2,"sma_60":68.67,"sma_120":72.2},{"date":"2026-06-25","open":67.46,"high":69.19,"low":66.89,"close":68.16,"volume":4239803,"rsi_14":50.84,"sma_20":67.93,"sma_60":68.71,"sma_120":72.09},{"date":"2026-06-26","open":67.57,"high":69.99,"low":67.5,"close":69.8,"volume":3917816,"rsi_14":58.27,"sma_20":67.73,"sma_60":68.75,"sma_120":71.99},{"date":"2026-06-29","open":70.0,"high":71.5,"low":69.72,"close":71.12,"volume":2833454,"rsi_14":66.08,"sma_20":67.51,"sma_60":68.84,"sma_120":71.9},{"date":"2026-06-30","open":70.84,"high":72.67,"low":69.65,"close":72.56,"volume":4022234,"rsi_14":70.46,"sma_20":67.36,"sma_60":68.98,"sma_120":71.83},{"date":"2026-07-01","open":73.51,"high":76.59,"low":72.62,"close":75.05,"volume":4259260,"rsi_14":77.97,"sma_20":67.41,"sma_60":69.15,"sma_120":71.77},{"date":"2026-07-02","open":75.75,"high":78.71,"low":75.55,"close":78.63,"volume":4358965,"rsi_14":78.53,"sma_20":67.95,"sma_60":69.42,"sma_120":71.74},{"date":"2026-07-06","open":78.38,"high":78.4,"low":76.51,"close":77.41,"volume":3478523,"rsi_14":72.02,"sma_20":68.43,"sma_60":69.62,"sma_120":71.7},{"date":"2026-07-07","open":77.78,"high":79.31,"low":77.52,"close":77.59,"volume":2267831,"rsi_14":72.95,"sma_20":68.99,"sma_60":69.82,"sma_120":71.68},{"date":"2026-07-08","open":76.79,"high":76.79,"low":72.13,"close":73.01,"volume":3554196,"rsi_14":58.81,"sma_20":69.42,"sma_60":69.94,"sma_120":71.61},{"date":"2026-07-09","open":72.5,"high":74.42,"low":71.45,"close":74.38,"volume":2261155,"rsi_14":66.18,"sma_20":69.95,"sma_60":70.05,"sma_120":71.56},{"date":"2026-07-10","open":75.62,"high":76.84,"low":75.2,"close":76.04,"volume":2285326,"rsi_14":67.64,"sma_20":70.63,"sma_60":70.17,"sma_120":71.52},{"date":"2026-07-13","open":76.77,"high":78.03,"low":76.54,"close":76.85,"volume":3339779,"rsi_14":73.51,"sma_20":71.2,"sma_60":70.28,"sma_120":71.49},{"date":"2026-07-14","open":75.4,"high":76.48,"low":74.69,"close":75.89,"volume":2145750,"rsi_14":73.13,"sma_20":71.61,"sma_60":70.37,"sma_120":71.45},{"date":"2026-07-15","open":78.03,"high":80.59,"low":76.78,"close":78.22,"volume":3478917,"rsi_14":72.64,"sma_20":72.15,"sma_60":70.47,"sma_120":71.44},{"date":"2026-07-16","open":78.85,"high":80.76,"low":78.75,"close":80.49,"volume":4330278,"rsi_14":73.83,"sma_20":72.74,"sma_60":70.59,"sma_120":71.47},{"date":"2026-07-17","open":79.85,"high":81.96,"low":77.74,"close":77.82,"volume":2806981,"rsi_14":64.91,"sma_20":73.32,"sma_60":70.7,"sma_120":71.49},{"date":"2026-07-20","open":80.9,"high":83.03,"low":78.87,"close":82.37,"volume":5877170,"rsi_14":68.68,"sma_20":74.09,"sma_60":70.88,"sma_120":71.53},{"date":"2026-07-21","open":82.0,"high":82.8,"low":79.68,"close":80.07,"volume":2379775,"rsi_14":62.1,"sma_20":74.84,"sma_60":71.08,"sma_120":71.56},{"date":"2026-07-22","open":80.8,"high":80.85,"low":78.49,"close":78.97,"volume":2355040,"rsi_14":56.72,"sma_20":75.58,"sma_60":71.27,"sma_120":71.57},{"date":"2026-07-23","open":78.7,"high":78.88,"low":77.25,"close":77.86,"volume":2629309,"rsi_14":48.59,"sma_20":76.11,"sma_60":71.42,"sma_120":71.56},{"date":"2026-07-24","open":78.56,"high":81.14,"low":78.13,"close":80.92,"volume":2981829,"rsi_14":56.11,"sma_20":76.75,"sma_60":71.64,"sma_120":71.58},{"date":"2026-07-27","open":82.02,"high":84.34,"low":82.02,"close":84.06,"volume":3473028,"rsi_14":60.13,"sma_20":77.47,"sma_60":71.86,"sma_120":71.61},{"date":"2026-07-28","open":84.93,"high":87.53,"low":84.58,"close":87.46,"volume":3581591,"rsi_14":73.51,"sma_20":78.28,"sma_60":72.12,"sma_120":71.69},{"date":"2026-07-29","open":86.57,"high":89.09,"low":86.28,"close":88.27,"volume":2942647,"rsi_14":73.07,"sma_20":79.07,"sma_60":72.38,"sma_120":71.79},{"date":"2026-07-30","open":86.79,"high":87.53,"low":84.83,"close":86.84,"volume":2774355,"rsi_14":68.06,"sma_20":79.66,"sma_60":72.63,"sma_120":71.88},{"date":"2026-07-31","open":85.67,"high":86.25,"low":83.87,"close":84.08,"volume":3003962,"rsi_14":61.34,"sma_20":79.93,"sma_60":72.88,"sma_120":71.97},{"date":"2026-08-03","open":85.75,"high":87.09,"low":84.1,"close":86.19,"volume":3280189,"rsi_14":65.63,"sma_20":80.37,"sma_60":73.15,"sma_120":72.26},{"date":"2026-08-04","open":84.89,"high":88.57,"low":84.46,"close":88.25,"volume":4048687,"rsi_14":65.3,"sma_20":80.9,"sma_60":73.46,"sma_120":72.38},{"date":"2026-08-05","open":87.78,"high":90.85,"low":86.0,"close":87.48,"volume":4160447,"rsi_14":61.12,"sma_20":81.62,"sma_60":73.76,"sma_120":72.51},{"date":"2026-08-06","open":87.52,"high":87.79,"low":85.69,"close":87.69,"volume":4914599,"rsi_14":67.13,"sma_20":82.29,"sma_60":74.08,"sma_120":72.66},{"date":"2026-08-07","open":87.6,"high":88.5,"low":84.64,"close":86.12,"volume":5308758,"rsi_14":57.26,"sma_20":82.8,"sma_60":74.37,"sma_120":72.81},{"date":"2026-08-10","open":85.7,"high":86.92,"low":84.99,"close":86.13,"volume":2691007,"rsi_14":62.87,"sma_20":83.26,"sma_60":74.69,"sma_120":72.95},{"date":"2026-08-11","open":85.96,"high":86.91,"low":85.58,"close":85.86,"volume":2102459},{"date":"2026-08-12","open":85.75,"high":88.74,"low":84.2,"close":88.53,"volume":2944000,"rsi_14":71.98,"sma_20":84.27,"sma_60":75.34,"sma_120":73.06},{"date":"2026-08-13","open":88.9,"high":95.58,"low":88.6,"close":94.83,"volume":3638150},{"date":"2026-08-14","open":94.71,"high":95.23,"low":92.0,"close":93.05,"volume":2498134,"rsi_14":67.19,"sma_20":85.75,"sma_60":76.2,"sma_120":73.27},{"date":"2026-08-17","open":92.03,"high":92.45,"low":90.18,"close":90.38,"volume":2741109},{"date":"2026-08-18","open":91.66,"high":93.05,"low":90.36,"close":90.37,"volume":1442566,"rsi_14":54.34,"sma_20":86.67,"sma_60":76.82,"sma_120":73.48},{"date":"2026-08-19","open":90.47,"high":92.53,"low":90.38,"close":91.74,"volume":2460537,"rsi_14":59.98,"sma_20":87.31,"sma_60":77.13,"sma_120":73.59},{"date":"2026-08-20","open":91.61,"high":92.93,"low":90.85,"close":92.28,"volume":1899631,"rsi_14":68.35,"sma_20":88.03,"sma_60":77.45,"sma_120":73.72},{"date":"2026-08-21","open":93.03,"high":94.64,"low":91.58,"close":93.49,"volume":4132110,"rsi_14":67.02,"sma_20":88.65,"sma_60":77.78,"sma_120":73.85},{"date":"2026-08-24","open":93.63,"high":95.88,"low":93.63,"close":94.3,"volume":3307292,"rsi_14":64.95,"sma_20":89.17,"sma_60":78.12,"sma_120":73.99},{"date":"2026-08-25","open":93.86,"high":94.89,"low":92.74,"close":93.82,"volume":3089229,"rsi_14":65.93,"sma_20":89.48,"sma_60":78.42,"sma_120":74.13},{"date":"2026-08-26","open":93.66,"high":94.0,"low":92.71,"close":92.96,"volume":3037567,"rsi_14":62.82,"sma_20":89.72,"sma_60":78.72,"sma_120":74.25},{"date":"2026-08-27","open":92.68,"high":93.45,"low":91.69,"close":92.74,"volume":2140398,"rsi_14":67.24,"sma_20":90.01,"sma_60":79.03,"sma_120":74.39},{"date":"2026-08-28","open":93.09,"high":93.67,"low":91.55,"close":91.82,"volume":1869285,"rsi_14":64.18,"sma_20":90.4,"sma_60":79.43,"sma_120":74.53},{"date":"2026-08-31","open":91.28,"high":91.86,"low":89.87,"close":91.05,"volume":3341581,"rsi_14":62.65,"sma_20":90.65,"sma_60":79.82,"sma_120":74.67},{"date":"2026-09-01","open":90.33,"high":92.0,"low":89.73,"close":90.06,"volume":1921222,"rsi_14":54.18,"sma_20":90.74,"sma_60":80.21,"sma_120":74.82},{"date":"2026-09-02","open":90.29,"high":93.61,"low":89.72,"close":92.81,"volume":1968232},{"date":"2026-09-03","open":93.76,"high":95.17,"low":91.24,"close":91.77,"volume":1686699,"rsi_14":45.58,"sma_20":91.2,"sma_60":81.15,"sma_120":75.2},{"date":"2026-09-04","open":90.79,"high":94.08,"low":90.19,"close":92.54,"volume":2970593,"rsi_14":58.48,"sma_20":91.53,"sma_60":81.65,"sma_120":75.4},{"date":"2026-09-08","open":90.64,"high":92.54,"low":89.14,"close":89.42,"volume":2637817,"rsi_14":47.15,"sma_20":91.69,"sma_60":82.05,"sma_120":75.54},{"date":"2026-09-09","open":89.01,"high":89.01,"low":87.0,"close":87.02,"volume":2579383,"rsi_14":36.02,"sma_20":91.75,"sma_60":82.37,"sma_120":75.69},{"date":"2026-09-10","open":86.87,"high":88.97,"low":86.18,"close":88.55,"volume":1762605,"rsi_14":39.6,"sma_20":91.75,"sma_60":82.72,"sma_120":75.86},{"date":"2026-09-11","open":89.17,"high":89.42,"low":88.09,"close":88.29,"volume":2030589,"rsi_14":34.65,"sma_20":91.42,"sma_60":83.05,"sma_120":76.02},{"date":"2026-09-14","open":89.47,"high":90.55,"low":88.92,"close":90.19,"volume":2516562,"rsi_14":38.66,"sma_20":91.28,"sma_60":83.45,"sma_120":76.18},{"date":"2026-09-15","open":88.55,"high":90.02,"low":88.39,"close":88.98,"volume":2348514,"rsi_14":37.19,"sma_20":91.21,"sma_60":83.82,"sma_120":76.33},{"date":"2026-09-16","open":90.09,"high":90.09,"low":85.41,"close":86.49,"volume":1956191},{"date":"2026-09-17","open":86.95,"high":87.41,"low":85.38,"close":85.4,"volume":1840245,"rsi_14":32.71,"sma_20":90.7,"sma_60":84.53,"sma_120":76.59},{"date":"2026-09-18","open":84.99,"high":85.66,"low":84.14,"close":85.06,"volume":5790148,"rsi_14":33.64,"sma_20":90.34,"sma_60":84.83,"sma_120":76.75},{"date":"2026-09-21","open":85.71,"high":86.61,"low":84.18,"close":85.29,"volume":2672812},{"date":"2026-09-22","open":86.15,"high":86.25,"low":84.36,"close":84.78,"volume":2586394,"rsi_14":36.56,"sma_20":89.45,"sma_60":85.36,"sma_120":77.05},{"date":"2026-09-23","open":84.46,"high":85.44,"low":83.19,"close":84.0,"volume":2437475},{"date":"2026-09-24","open":84.23,"high":85.46,"low":83.14,"close":85.31,"volume":2260100,"rsi_14":32.0,"sma_20":88.58,"sma_60":85.79,"sma_120":77.39},{"date":"2026-09-25","open":86.21,"high":86.77,"low":84.97,"close":86.49,"volume":2159897,"rsi_14":33.51,"sma_20":88.27,"sma_60":85.98,"sma_120":77.57},{"date":"2026-09-28","open":85.05,"high":85.64,"low":83.75,"close":84.7,"volume":1889275,"rsi_14":36.13,"sma_20":87.91,"sma_60":86.08,"sma_120":77.75},{"date":"2026-09-29","open":84.57,"high":84.57,"low":82.81,"close":83.33,"volume":1814325,"rsi_14":38.46,"sma_20":87.52,"sma_60":86.18,"sma_120":77.9},{"date":"2026-09-30","open":83.4,"high":83.81,"low":81.36,"close":81.67,"volume":2374147,"rsi_14":28.66,"sma_20":87.1,"sma_60":86.25,"sma_120":78.03},{"date":"2026-10-01","open":82.0,"high":83.12,"low":79.97,"close":80.29,"volume":2718892},{"date":"2026-10-02","open":80.3,"high":80.5,"low":77.92,"close":78.38,"volume":2516683,"rsi_14":15.77,"sma_20":85.81,"sma_60":86.44,"sma_120":78.24},{"date":"2026-10-05","open":78.3,"high":82.47,"low":78.03,"close":82.18,"volume":2421388,"rsi_14":32.85,"sma_20":85.29,"sma_60":86.54,"sma_120":78.35},{"date":"2026-10-06","open":82.61,"high":82.97,"low":81.25,"close":81.79,"volume":1787282,"rsi_14":36.75,"sma_20":84.91,"sma_60":86.62,"sma_120":78.45},{"date":"2026-10-07","open":81.27,"high":82.43,"low":81.04,"close":81.08,"volume":1483081,"rsi_14":37.56,"sma_20":84.61,"sma_60":86.71,"sma_120":78.54},{"date":"2026-10-08","open":81.99,"high":83.1,"low":80.32,"close":82.77,"volume":2188770,"rsi_14":43.91,"sma_20":84.32,"sma_60":86.78,"sma_120":78.62},{"date":"2026-10-09","open":82.43,"high":82.77,"low":81.09,"close":82.2,"volume":1776245,"rsi_14":41.9,"sma_20":84.02,"sma_60":86.81,"sma_120":78.7},{"date":"2026-10-12","open":82.26,"high":82.9,"low":81.87,"close":82.06,"volume":1009086,"rsi_14":42.7,"sma_20":83.61,"sma_60":86.88,"sma_120":78.79},{"date":"2026-10-13","open":82.33,"high":83.11,"low":81.26,"close":81.88,"volume":1851917,"rsi_14":44.11,"sma_20":83.26,"sma_60":86.87,"sma_120":78.87},{"date":"2026-10-14","open":80.95,"high":81.83,"low":79.35,"close":80.89,"volume":1543643,"rsi_14":37.59,"sma_20":82.98,"sma_60":86.89,"sma_120":78.98},{"date":"2026-10-15","open":81.73,"high":84.44,"low":81.31,"close":84.17,"volume":2178092,"rsi_14":44.19,"sma_20":82.92,"sma_60":86.97,"sma_120":79.12},{"date":"2026-10-16","open":85.0,"high":85.67,"low":82.69,"close":83.67,"volume":2664649,"rsi_14":47.3,"sma_20":82.85,"sma_60":87.07,"sma_120":79.25},{"date":"2026-10-19","open":84.15,"high":84.88,"low":83.51,"close":84.59,"volume":1560639,"rsi_14":53.43,"sma_20":82.81,"sma_60":87.13,"sma_120":79.39},{"date":"2026-10-20","open":85.07,"high":86.32,"low":84.72,"close":84.82,"volume":1471419,"rsi_14":59.51,"sma_20":82.81,"sma_60":87.14,"sma_120":79.5},{"date":"2026-10-21","open":85.13,"high":85.13,"low":82.92,"close":83.53,"volume":1526289,"rsi_14":59.92,"sma_20":82.79,"sma_60":87.08,"sma_120":79.6},{"date":"2026-10-22","open":83.28,"high":85.98,"low":83.07,"close":85.88,"volume":2587722,"rsi_14":71.98,"sma_20":82.82,"sma_60":87.04,"sma_120":79.71},{"date":"2026-10-23","open":85.42,"high":85.42,"low":81.89,"close":82.82,"volume":1991572,"rsi_14":51.96,"sma_20":82.64,"sma_60":86.97,"sma_120":79.8}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":21.19,"pbr":0.98,"ttm_eps":null,"close":94.462},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":23.27,"pbr":1.02,"ttm_eps":null,"close":100.2789},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":22.17,"pbr":1.14,"ttm_eps":null,"close":109.9549},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":19.52,"pbr":1.0,"ttm_eps":null,"close":96.3418},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":17.49,"pbr":0.81,"ttm_eps":null,"close":79.0023},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":14.88,"pbr":0.84,"ttm_eps":null,"close":82.248},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.38,"pbr":0.78,"ttm_eps":null,"close":76.8584},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.73,"ttm_eps":null,"close":72.56}],"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":"Global Payments Inc","phase":"above-fold","symbol_resolved":true}