{"status":"ok","report":{"price_analysis":{"current":158.77,"change_1d":0.9,"change_7d":5.2,"change_30d":23.5,"high_30d":166.25,"low_30d":123.95,"position_in_range":82.0,"support":128.18,"resistance":162.02},"summary":"Revvity Inc.(RVTY)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 177.08억. 현재가 $158.74, 전일 대비 +0.9%, 30일 +23.5%. PER 29.7배 / ROE 0.7%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 29.7배입니다. ROE 0.7%입니다. 시가총액 177.08억. 매출 29.12억, 영업이익 3.59억.","grade":"C","comment":"PER 29.67배, ROE 0.72%","per":29.68,"pbr":2.42,"roe":0.72,"eps":5.35,"revenue":2911811000.0,"operating_income":358847000.0,"net_income":237554000.0,"market_cap":17712381200,"profit_margin":8.16,"roa":0.43,"operating_margin":12.32,"gross_margin":57.13,"debt_ratio":0.46225312840739724,"total_assets":12045834000.0,"total_equity":7228758000.0,"total_debt":3341516000.0,"dividend_yield":0.3,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 52.6로 중립 구간입니다. MACD(4.57)가 시그널선(5.09)을 하회합니다(데드크로스). 현재가가 SMA20(154)과 SMA60(136) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 149~159 (현재 위치 99%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 53","rsi_14":52.5562372188139,"macd":4.566437420740186,"macd_signal":5.086686122141129,"sma_20":153.88425000000004,"sma_60":135.90458333333333,"bb_upper":158.79936472399174,"bb_lower":148.96913527600833,"atr_14":6.436949999999998},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 29.67x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":64,"summary":"매출 +2.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.6,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":17.7,"unit":"%","percentile":73,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.7%","metrics":[{"name":"ROE","value":0.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":12.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 53","metrics":[{"name":"RSI (14)","value":52.6,"unit":"","percentile":53,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":23.5,"unit":"%","percentile":81,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.8x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.8,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.32,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":15.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 29.67x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +2.6%"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"momentum":{"grade":"C","reason":"RSI 53"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.39,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.46,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.36,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":57.13,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":12.32,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.16,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":29.68,"current_pbr":2.42,"per_5y_high":49.73,"per_5y_low":17.09,"per_5y_avg":26.3,"per_percentile":66.7,"pbr_5y_high":1.06,"pbr_5y_low":0.78,"pbr_5y_avg":0.9,"pbr_percentile":100.0,"per_5y_median":20.78,"pbr_5y_median":0.88,"history":[{"quarter":"2024-Q2","per":49.73,"pbr":0.87},{"quarter":"2024-Q3","per":38.69,"pbr":1.06},{"quarter":"2024-Q4","per":29.84,"pbr":0.95},{"quarter":"2025-Q1","per":23.59,"pbr":0.91},{"quarter":"2025-Q2","per":19.71,"pbr":0.84},{"quarter":"2025-Q3","per":18.25,"pbr":0.78},{"quarter":"2025-Q4","per":19.04,"pbr":0.88},{"quarter":"2026-Q1","per":17.09,"pbr":0.8},{"quarter":"2026-Q2","per":20.78,"pbr":1.01},{"quarter":"현재","per":29.68,"pbr":2.42}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":104.2273,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":127.0602,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":111.0726,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":105.3523,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":96.3827,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":87.4092,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":96.5565,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":87.4892,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":111.1893,"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":"Healthcare","industry":"DIAGNOSTICS & RESEARCH"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":49.73,"eps":2.0958,"close":104.23,"source":"reported"},{"date":"2024-07","per":59.61,"eps":2.0958,"close":124.93,"source":"reported"},{"date":"2024-08","per":58.15,"eps":2.0958,"close":121.88,"source":"reported"},{"date":"2024-09","per":38.69,"eps":3.2844,"close":127.06,"source":"reported"},{"date":"2024-10","per":35.93,"eps":3.2844,"close":118.02,"source":"reported"},{"date":"2024-11","per":35.19,"eps":3.2844,"close":115.58,"source":"reported"},{"date":"2024-12","per":29.84,"eps":3.7219,"close":111.07,"source":"reported"},{"date":"2025-01","per":33.75,"eps":3.7219,"close":125.6,"source":"reported"},{"date":"2025-02","per":30.01,"eps":3.7219,"close":111.68,"source":"reported"},{"date":"2025-03","per":23.59,"eps":4.4667,"close":105.35,"source":"reported"},{"date":"2025-04","per":20.84,"eps":4.4667,"close":93.1,"source":"reported"},{"date":"2025-05","per":20.17,"eps":4.4667,"close":90.1,"source":"reported"},{"date":"2025-06","per":19.71,"eps":4.89,"close":96.38,"source":"reported"},{"date":"2025-07","per":17.93,"eps":4.89,"close":87.66,"source":"reported"},{"date":"2025-08","per":18.38,"eps":4.89,"close":89.86,"source":"reported"},{"date":"2025-09","per":18.25,"eps":4.79,"close":87.41,"source":"reported"},{"date":"2025-10","per":19.5,"eps":4.79,"close":93.4,"source":"reported"},{"date":"2025-11","per":21.75,"eps":4.79,"close":104.2,"source":"reported"},{"date":"2025-12","per":19.04,"eps":5.07,"close":96.56,"source":"reported"},{"date":"2026-01","per":21.43,"eps":5.07,"close":108.65,"source":"reported"},{"date":"2026-02","per":19.36,"eps":5.07,"close":98.17,"source":"reported"},{"date":"2026-03","per":17.09,"eps":5.12,"close":87.49,"source":"reported"},{"date":"2026-04","per":16.91,"eps":5.12,"close":86.56,"source":"reported"},{"date":"2026-05","per":20.41,"eps":5.12,"close":104.48,"source":"reported"},{"date":"2026-06","per":20.78,"eps":5.35,"close":111.19,"source":"reported"},{"date":"2026-07","per":21.03,"eps":5.35,"close":112.52,"source":"reported"},{"date":"2026-08","per":24.05,"eps":5.35,"close":128.67,"source":"reported"},{"date":"2026-09","per":28.58,"eps":5.35,"close":152.89,"source":"reported"},{"date":"2026-10","per":29.67,"eps":5.35,"close":158.74,"source":"reported"}],"trailing_per_history_meta":{"avg":27.22,"std":11.52,"upper_1sd":38.74,"lower_1sd":15.7,"current":29.67,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.3,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 9%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":8.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":11.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.32,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.3,"summary":"배당수익률 0.30%","metrics":[{"name":"배당수익률","value":0.3,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"29.7배"},{"label":"PBR","value":"2.4배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"0.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:52:58.701835+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"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":["None"],"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":0.00716858968027426,"dividend_yield":null,"eps":1.41,"revenue":729688000.0,"operating_income":89316000.0,"net_income":51820000.0,"market_cap":null,"profit_margin":0.07101665369308527,"operating_margin":0.12240299963820153,"roa":0.004301902217812399,"gross_margin":0.5712934843385118,"total_equity":7228758000.0,"total_assets":12045834000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":45.39,"pbr":1.429,"roe":0.005668868101708833,"dividend_yield":0.3,"eps":1.06,"revenue":711118000.0,"operating_income":75886000.0,"net_income":40718000.0,"market_cap":10454730000.0,"profit_margin":0.05725913280215098,"operating_margin":0.10671365371147967,"roa":0.0033941311656062265,"gross_margin":0.5451345627589232,"total_equity":7182739000.0,"total_assets":11996590000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.013566774615329446,"dividend_yield":null,"eps":1.7,"revenue":772056000.0,"operating_income":111749000.0,"net_income":98364000.0,"market_cap":null,"profit_margin":0.1274052659392583,"operating_margin":0.14474209124726703,"roa":0.008083553390824817,"gross_margin":0.4379682302838136,"total_equity":7250360000.0,"total_assets":12168411000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.006324926490286739,"dividend_yield":null,"eps":1.18,"revenue":698949000.0,"operating_income":81896000.0,"net_income":46652000.0,"market_cap":null,"profit_margin":0.0667459285298355,"operating_margin":0.11717020841291712,"roa":0.0038431653737489037,"gross_margin":0.5359532669765605,"total_equity":7375896000.0,"total_assets":12138952000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.007308201723413244,"dividend_yield":null,"eps":1.18,"revenue":720284000.0,"operating_income":90760000.0,"net_income":55222000.0,"market_cap":null,"profit_margin":0.07666698135735349,"operating_margin":0.12600585324677488,"roa":0.004466791433551119,"gross_margin":0.5450016937763438,"total_equity":7556168000.0,"total_assets":12362789000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.005530480691044935,"dividend_yield":null,"eps":1.01,"revenue":664762000.0,"operating_income":72230000.0,"net_income":42237000.0,"market_cap":null,"profit_margin":0.06353702528122847,"operating_margin":0.1086554285593942,"roa":0.0034170328534153826,"gross_margin":0.5649330136199121,"total_equity":7637130000.0,"total_assets":12360724000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.012395664778109045,"dividend_yield":null,"eps":1.42,"revenue":729372000.0,"operating_income":132288000.0,"net_income":95036000.0,"market_cap":null,"profit_margin":0.13029839368662355,"operating_margin":0.18137246837004986,"roa":0.007668845569062136,"gross_margin":0.4931502717406207,"total_equity":7666874000.0,"total_assets":12392478000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.011861720102791054,"dividend_yield":null,"eps":1.28,"revenue":684049000.0,"operating_income":102599000.0,"net_income":93965000.0,"market_cap":null,"profit_margin":0.13736589045521594,"operating_margin":0.1499877932721194,"roa":0.00735841309809278,"gross_margin":0.5625561911500492,"total_equity":7921701000.0,"total_assets":12769737000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.010051568463469183,"dividend_yield":null,"eps":0.7566814255365754,"revenue":691685000.0,"operating_income":101524000.0,"net_income":79109000.0,"market_cap":null,"profit_margin":0.11437142629954387,"operating_margin":0.1467777962511837,"roa":0.005892729221758844,"gross_margin":0.5573432993342345,"total_equity":7870314000.0,"total_assets":13424849000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0035331694555123714,"dividend_yield":null,"eps":0.2651718408796784,"revenue":649920000.0,"operating_income":74107000.0,"net_income":27723000.0,"market_cap":null,"profit_margin":0.042656019202363366,"operating_margin":0.11402480305268341,"roa":0.00206384343287521,"gross_margin":0.5462933899556869,"total_equity":7846496000.0,"total_assets":13432705000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01304755562200144,"dividend_yield":null,"eps":0.9825217867893289,"revenue":695901000.0,"operating_income":99354000.0,"net_income":102720000.0,"market_cap":null,"profit_margin":0.14760720274866684,"operating_margin":0.1427703078455125,"roa":0.007572616057971207,"gross_margin":0.42226408641459057,"total_equity":7872739000.0,"total_assets":13564665000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.001241831432982497,"dividend_yield":null,"eps":0.09139403887044428,"revenue":670739000.0,"operating_income":93243000.0,"net_income":9555000.0,"market_cap":null,"profit_margin":0.014245481476401402,"operating_margin":0.13901532488792212,"roa":0.0007119148998312266,"gross_margin":0.5553814523980266,"total_equity":7694281000.0,"total_assets":13421548000.0}],"current_price":158.77,"change_pct":0.94,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":53.08},{"date":"2016-10-25","close":51.16},{"date":"2016-10-26","close":50.61},{"date":"2016-10-27","close":50.91},{"date":"2016-10-28","close":50.8},{"date":"2016-10-31","close":50.89},{"date":"2016-11-01","close":50.52},{"date":"2016-11-02","close":50.02},{"date":"2016-11-03","close":50.17},{"date":"2016-11-04","close":51.07},{"date":"2016-11-07","close":51.87},{"date":"2016-11-08","close":50.72},{"date":"2016-11-09","close":50.79},{"date":"2016-11-10","close":51.21},{"date":"2016-11-11","close":50.9},{"date":"2016-11-14","close":50.27},{"date":"2016-11-15","close":50.92},{"date":"2016-11-16","close":51.46},{"date":"2016-11-17","close":50.94},{"date":"2016-11-18","close":49.95},{"date":"2016-11-21","close":50.58},{"date":"2016-11-22","close":50.66},{"date":"2016-11-23","close":51.91},{"date":"2016-11-25","close":51.54},{"date":"2016-11-28","close":50.94},{"date":"2016-11-29","close":51.17},{"date":"2016-11-30","close":50.72},{"date":"2016-12-01","close":50.74},{"date":"2016-12-02","close":50.99},{"date":"2016-12-05","close":51.15},{"date":"2016-12-06","close":52.1},{"date":"2016-12-07","close":52.74},{"date":"2016-12-08","close":53.05},{"date":"2016-12-09","close":53.56},{"date":"2016-12-12","close":53.56},{"date":"2016-12-13","close":54.01},{"date":"2016-12-14","close":53.56},{"date":"2016-12-15","close":53.99},{"date":"2016-12-16","close":53.87},{"date":"2016-12-19","close":53.44},{"date":"2016-12-20","close":53.52},{"date":"2016-12-21","close":53.09},{"date":"2016-12-22","close":52.34},{"date":"2016-12-23","close":52.66},{"date":"2016-12-27","close":52.68},{"date":"2016-12-28","close":52.19},{"date":"2016-12-29","close":52.18},{"date":"2016-12-30","close":52.15},{"date":"2017-01-03","close":52.99},{"date":"2017-01-04","close":53.3},{"date":"2017-01-05","close":52.73},{"date":"2017-01-06","close":53.11},{"date":"2017-01-09","close":53.55},{"date":"2017-01-10","close":53.34},{"date":"2017-01-11","close":53.04},{"date":"2017-01-12","close":52.96},{"date":"2017-01-13","close":53.9},{"date":"2017-01-17","close":52.93},{"date":"2017-01-18","close":52.43},{"date":"2017-01-19","close":52.12},{"date":"2017-01-20","close":51.71},{"date":"2017-01-23","close":51.69},{"date":"2017-01-24","close":51.57},{"date":"2017-01-25","close":52.28},{"date":"2017-01-26","close":52.06},{"date":"2017-01-27","close":52.32},{"date":"2017-01-30","close":51.8},{"date":"2017-01-31","close":53.19},{"date":"2017-02-01","close":53.76},{"date":"2017-02-02","close":53.85},{"date":"2017-02-03","close":52.17},{"date":"2017-02-06","close":52.32},{"date":"2017-02-07","close":52.69},{"date":"2017-02-08","close":53.21},{"date":"2017-02-09","close":53.73},{"date":"2017-02-10","close":53.97},{"date":"2017-02-13","close":54.39},{"date":"2017-02-14","close":54.4},{"date":"2017-02-15","close":55.55},{"date":"2017-02-16","close":55.32},{"date":"2017-02-17","close":55.94},{"date":"2017-02-21","close":55.66},{"date":"2017-02-22","close":55.2},{"date":"2017-02-23","close":55.11},{"date":"2017-02-24","close":55.04},{"date":"2017-02-27","close":54.99},{"date":"2017-02-28","close":54.26},{"date":"2017-03-01","close":55.25},{"date":"2017-03-02","close":54.62},{"date":"2017-03-03","close":54.94},{"date":"2017-03-06","close":54.28},{"date":"2017-03-07","close":54.08},{"date":"2017-03-08","close":54.39},{"date":"2017-03-09","close":54.77},{"date":"2017-03-10","close":55.59},{"date":"2017-03-13","close":55.84},{"date":"2017-03-14","close":55.82},{"date":"2017-03-15","close":56.82},{"date":"2017-03-16","close":56.12},{"date":"2017-03-17","close":57.27},{"date":"2017-03-20","close":57.14},{"date":"2017-03-21","close":57.27},{"date":"2017-03-22","close":57.19},{"date":"2017-03-23","close":57.59},{"date":"2017-03-24","close":57.52},{"date":"2017-03-27","close":58.03},{"date":"2017-03-28","close":57.96},{"date":"2017-03-29","close":57.91},{"date":"2017-03-30","close":57.91},{"date":"2017-03-31","close":58.06},{"date":"2017-04-03","close":58.0},{"date":"2017-04-04","close":57.46},{"date":"2017-04-05","close":57.26},{"date":"2017-04-06","close":57.85},{"date":"2017-04-07","close":57.85},{"date":"2017-04-10","close":57.63},{"date":"2017-04-11","close":57.46},{"date":"2017-04-12","close":57.13},{"date":"2017-04-13","close":56.95},{"date":"2017-04-17","close":57.78},{"date":"2017-04-18","close":57.6},{"date":"2017-04-19","close":57.41},{"date":"2017-04-20","close":57.24},{"date":"2017-04-21","close":57.22},{"date":"2017-04-24","close":58.21},{"date":"2017-04-25","close":58.65},{"date":"2017-04-26","close":59.98},{"date":"2017-04-27","close":59.91},{"date":"2017-04-28","close":59.41},{"date":"2017-05-01","close":59.93},{"date":"2017-05-02","close":59.64},{"date":"2017-05-03","close":59.64},{"date":"2017-05-04","close":60.49},{"date":"2017-05-05","close":61.6},{"date":"2017-05-08","close":61.89},{"date":"2017-05-09","close":62.56},{"date":"2017-05-10","close":62.67},{"date":"2017-05-11","close":62.56},{"date":"2017-05-12","close":62.38},{"date":"2017-05-15","close":62.76},{"date":"2017-05-16","close":62.54},{"date":"2017-05-17","close":61.61},{"date":"2017-05-18","close":61.66},{"date":"2017-05-19","close":61.99},{"date":"2017-05-22","close":62.17},{"date":"2017-05-23","close":62.06},{"date":"2017-05-24","close":62.4},{"date":"2017-05-25","close":62.8},{"date":"2017-05-26","close":62.8},{"date":"2017-05-30","close":62.96},{"date":"2017-05-31","close":63.06},{"date":"2017-06-01","close":63.98},{"date":"2017-06-02","close":64.87},{"date":"2017-06-05","close":64.88},{"date":"2017-06-06","close":64.75},{"date":"2017-06-07","close":64.7},{"date":"2017-06-08","close":64.22},{"date":"2017-06-09","close":63.91},{"date":"2017-06-12","close":63.7},{"date":"2017-06-13","close":64.13},{"date":"2017-06-14","close":64.02},{"date":"2017-06-15","close":63.86},{"date":"2017-06-16","close":63.57},{"date":"2017-06-19","close":67.73},{"date":"2017-06-20","close":68.1},{"date":"2017-06-21","close":68.13},{"date":"2017-06-22","close":67.8},{"date":"2017-06-23","close":68.45},{"date":"2017-06-26","close":68.1},{"date":"2017-06-27","close":67.55},{"date":"2017-06-28","close":68.28},{"date":"2017-06-29","close":67.73},{"date":"2017-06-30","close":68.14},{"date":"2017-07-03","close":67.73},{"date":"2017-07-05","close":68.25},{"date":"2017-07-06","close":67.53},{"date":"2017-07-07","close":67.97},{"date":"2017-07-10","close":68.46},{"date":"2017-07-11","close":68.67},{"date":"2017-07-12","close":68.99},{"date":"2017-07-13","close":69.25},{"date":"2017-07-14","close":69.46},{"date":"2017-07-17","close":69.94},{"date":"2017-07-18","close":69.41},{"date":"2017-07-19","close":69.39},{"date":"2017-07-20","close":69.46},{"date":"2017-07-21","close":69.52},{"date":"2017-07-24","close":69.37},{"date":"2017-07-25","close":68.23},{"date":"2017-07-26","close":66.09},{"date":"2017-07-27","close":65.79},{"date":"2017-07-28","close":65.89},{"date":"2017-07-31","close":65.83},{"date":"2017-08-01","close":66.22},{"date":"2017-08-02","close":66.72},{"date":"2017-08-03","close":66.35},{"date":"2017-08-04","close":64.29},{"date":"2017-08-07","close":65.8},{"date":"2017-08-08","close":64.03},{"date":"2017-08-09","close":64.25},{"date":"2017-08-10","close":62.95},{"date":"2017-08-11","close":63.93},{"date":"2017-08-14","close":64.0},{"date":"2017-08-15","close":64.14},{"date":"2017-08-16","close":64.64},{"date":"2017-08-17","close":63.66},{"date":"2017-08-18","close":63.47},{"date":"2017-08-21","close":64.15},{"date":"2017-08-22","close":64.94},{"date":"2017-08-23","close":65.03},{"date":"2017-08-24","close":65.18},{"date":"2017-08-25","close":65.35},{"date":"2017-08-28","close":65.71},{"date":"2017-08-29","close":65.88},{"date":"2017-08-30","close":66.19},{"date":"2017-08-31","close":66.99},{"date":"2017-09-01","close":66.99},{"date":"2017-09-05","close":67.2},{"date":"2017-09-06","close":67.59},{"date":"2017-09-07","close":67.83},{"date":"2017-09-08","close":67.65},{"date":"2017-09-11","close":68.3},{"date":"2017-09-12","close":68.56},{"date":"2017-09-13","close":68.53},{"date":"2017-09-14","close":68.72},{"date":"2017-09-15","close":69.08},{"date":"2017-09-18","close":69.48},{"date":"2017-09-19","close":69.06},{"date":"2017-09-20","close":68.99},{"date":"2017-09-21","close":68.2},{"date":"2017-09-22","close":68.17},{"date":"2017-09-25","close":68.45},{"date":"2017-09-26","close":68.18},{"date":"2017-09-27","close":68.46},{"date":"2017-09-28","close":68.34},{"date":"2017-09-29","close":68.97},{"date":"2017-10-02","close":69.47},{"date":"2017-10-03","close":70.08},{"date":"2017-10-04","close":70.2},{"date":"2017-10-05","close":70.44},{"date":"2017-10-06","close":70.61},{"date":"2017-10-09","close":70.62},{"date":"2017-10-10","close":70.88},{"date":"2017-10-11","close":71.5},{"date":"2017-10-12","close":71.81},{"date":"2017-10-13","close":71.39},{"date":"2017-10-16","close":71.25},{"date":"2017-10-17","close":70.41},{"date":"2017-10-18","close":70.19},{"date":"2017-10-19","close":71.32},{"date":"2017-10-20","close":71.73},{"date":"2017-10-23","close":71.64},{"date":"2017-10-24","close":71.61},{"date":"2017-10-25","close":71.43},{"date":"2017-10-26","close":72.1},{"date":"2017-10-27","close":72.72},{"date":"2017-10-30","close":71.83},{"date":"2017-10-31","close":72.32},{"date":"2017-11-01","close":72.27},{"date":"2017-11-02","close":72.07},{"date":"2017-11-03","close":70.62},{"date":"2017-11-06","close":70.55},{"date":"2017-11-07","close":71.13},{"date":"2017-11-08","close":71.48},{"date":"2017-11-09","close":71.46},{"date":"2017-11-10","close":71.33},{"date":"2017-11-13","close":71.27},{"date":"2017-11-14","close":71.61},{"date":"2017-11-15","close":71.13},{"date":"2017-11-16","close":72.3},{"date":"2017-11-17","close":72.31},{"date":"2017-11-20","close":72.75},{"date":"2017-11-21","close":73.26},{"date":"2017-11-22","close":73.04},{"date":"2017-11-24","close":73.36},{"date":"2017-11-27","close":73.56},{"date":"2017-11-28","close":73.8},{"date":"2017-11-29","close":73.18},{"date":"2017-11-30","close":73.68},{"date":"2017-12-01","close":73.12},{"date":"2017-12-04","close":69.78},{"date":"2017-12-05","close":69.36},{"date":"2017-12-06","close":69.54},{"date":"2017-12-07","close":70.11},{"date":"2017-12-08","close":71.03},{"date":"2017-12-11","close":70.81},{"date":"2017-12-12","close":71.12},{"date":"2017-12-13","close":71.31},{"date":"2017-12-14","close":70.83},{"date":"2017-12-15","close":72.13},{"date":"2017-12-18","close":73.16},{"date":"2017-12-19","close":73.84},{"date":"2017-12-20","close":73.65},{"date":"2017-12-21","close":73.28},{"date":"2017-12-22","close":73.05},{"date":"2017-12-26","close":73.05},{"date":"2017-12-27","close":73.09},{"date":"2017-12-28","close":73.42},{"date":"2017-12-29","close":73.12},{"date":"2018-01-02","close":72.2383},{"date":"2018-01-03","close":74.4375},{"date":"2018-01-04","close":74.6329},{"date":"2018-01-05","close":75.1998},{"date":"2018-01-08","close":75.0337},{"date":"2018-01-09","close":76.1381},{"date":"2018-01-10","close":75.3953},{"date":"2018-01-11","close":75.8644},{"date":"2018-01-12","close":77.1057},{"date":"2018-01-16","close":76.7538},{"date":"2018-01-17","close":77.8485},{"date":"2018-01-18","close":77.8094},{"date":"2018-01-19","close":79.1007},{"date":"2018-01-22","close":79.4333},{"date":"2018-01-23","close":79.6583},{"date":"2018-01-24","close":79.6485},{"date":"2018-01-25","close":80.9495},{"date":"2018-01-26","close":80.9495},{"date":"2018-01-29","close":80.3919},{"date":"2018-01-30","close":79.2865},{"date":"2018-01-31","close":78.4159},{"date":"2018-02-01","close":78.279},{"date":"2018-02-02","close":76.3812},{"date":"2018-02-05","close":73.1529},{"date":"2018-02-06","close":74.3464},{"date":"2018-02-07","close":74.1214},{"date":"2018-02-08","close":70.4922},{"date":"2018-02-09","close":71.2454},{"date":"2018-02-12","close":72.879},{"date":"2018-02-13","close":72.6051},{"date":"2018-02-14","close":73.8181},{"date":"2018-02-15","close":74.7671},{"date":"2018-02-16","close":74.7279},{"date":"2018-02-20","close":74.2192},{"date":"2018-02-21","close":74.5225},{"date":"2018-02-22","close":74.3073},{"date":"2018-02-23","close":75.3442},{"date":"2018-02-26","close":76.1757},{"date":"2018-02-27","close":75.2757},{"date":"2018-02-28","close":74.679},{"date":"2018-03-01","close":72.6541},{"date":"2018-03-02","close":73.104},{"date":"2018-03-05","close":72.8888},{"date":"2018-03-06","close":73.9649},{"date":"2018-03-07","close":75.3247},{"date":"2018-03-08","close":75.5203},{"date":"2018-03-09","close":77.4963},{"date":"2018-03-12","close":77.0659},{"date":"2018-03-13","close":76.3812},{"date":"2018-03-14","close":75.4127},{"date":"2018-03-15","close":75.9116},{"date":"2018-03-16","close":75.6572},{"date":"2018-03-19","close":75.217},{"date":"2018-03-20","close":75.9801},{"date":"2018-03-21","close":75.5203},{"date":"2018-03-22","close":73.603},{"date":"2018-03-23","close":72.3508},{"date":"2018-03-26","close":74.6203},{"date":"2018-03-27","close":73.8769},{"date":"2018-03-28","close":73.241},{"date":"2018-03-29","close":74.0725},{"date":"2018-04-02","close":72.4682},{"date":"2018-04-03","close":73.7008},{"date":"2018-04-04","close":73.8573},{"date":"2018-04-05","close":74.2486},{"date":"2018-04-06","close":71.6073},{"date":"2018-04-09","close":72.5367},{"date":"2018-04-10","close":73.7888},{"date":"2018-04-11","close":72.7128},{"date":"2018-04-12","close":73.0065},{"date":"2018-04-13","close":72.8694},{"date":"2018-04-16","close":73.7996},{"date":"2018-04-17","close":74.2207},{"date":"2018-04-18","close":74.8081},{"date":"2018-04-19","close":73.5353},{"date":"2018-04-20","close":73.0457},{"date":"2018-04-23","close":73.5059},{"date":"2018-04-24","close":71.4986},{"date":"2018-04-25","close":71.714},{"date":"2018-04-26","close":72.654},{"date":"2018-04-27","close":72.5659},{"date":"2018-04-30","close":71.8315},{"date":"2018-05-01","close":70.9405},{"date":"2018-05-02","close":70.6663},{"date":"2018-05-03","close":70.6663},{"date":"2018-05-04","close":71.3028},{"date":"2018-05-07","close":71.8315},{"date":"2018-05-08","close":72.0176},{"date":"2018-05-09","close":72.3896},{"date":"2018-05-10","close":73.7311},{"date":"2018-05-11","close":74.0738},{"date":"2018-05-14","close":74.6319},{"date":"2018-05-15","close":72.2917},{"date":"2018-05-16","close":72.2525},{"date":"2018-05-17","close":72.8499},{"date":"2018-05-18","close":73.8975},{"date":"2018-05-21","close":74.7592},{"date":"2018-05-22","close":74.583},{"date":"2018-05-23","close":74.4361},{"date":"2018-05-24","close":74.0444},{"date":"2018-05-25","close":72.7715},{"date":"2018-05-29","close":72.1252},{"date":"2018-05-30","close":72.8499},{"date":"2018-05-31","close":72.7813},{"date":"2018-06-01","close":73.6919},{"date":"2018-06-04","close":74.4165},{"date":"2018-06-05","close":75.004},{"date":"2018-06-06","close":76.6784},{"date":"2018-06-07","close":76.4629},{"date":"2018-06-08","close":76.6686},{"date":"2018-06-11","close":77.305},{"date":"2018-06-12","close":77.7359},{"date":"2018-06-13","close":77.3736},{"date":"2018-06-14","close":76.7077},{"date":"2018-06-15","close":76.2181},{"date":"2018-06-18","close":75.9146},{"date":"2018-06-19","close":74.7592},{"date":"2018-06-20","close":73.8975},{"date":"2018-06-21","close":72.6442},{"date":"2018-06-22","close":72.8107},{"date":"2018-06-25","close":71.3517},{"date":"2018-06-26","close":71.3028},{"date":"2018-06-27","close":70.5977},{"date":"2018-06-28","close":70.8817},{"date":"2018-06-29","close":71.7042},{"date":"2018-07-02","close":71.0775},{"date":"2018-07-03","close":71.6259},{"date":"2018-07-05","close":72.2428},{"date":"2018-07-06","close":72.7715},{"date":"2018-07-09","close":73.8094},{"date":"2018-07-10","close":74.4067},{"date":"2018-07-11","close":73.4667},{"date":"2018-07-12","close":73.9759},{"date":"2018-07-13","close":74.0934},{"date":"2018-07-16","close":73.9269},{"date":"2018-07-17","close":74.7788},{"date":"2018-07-18","close":75.3271},{"date":"2018-07-19","close":76.8364},{"date":"2018-07-20","close":76.4444},{"date":"2018-07-23","close":76.0621},{"date":"2018-07-24","close":77.1206},{"date":"2018-07-25","close":77.6498},{"date":"2018-07-26","close":77.7773},{"date":"2018-07-27","close":76.5718},{"date":"2018-07-30","close":76.1994},{"date":"2018-07-31","close":77.6009},{"date":"2018-08-01","close":78.3065},{"date":"2018-08-02","close":84.8239},{"date":"2018-08-03","close":84.5984},{"date":"2018-08-06","close":83.9516},{"date":"2018-08-07","close":84.8239},{"date":"2018-08-08","close":84.373},{"date":"2018-08-09","close":83.883},{"date":"2018-08-10","close":83.2264},{"date":"2018-08-13","close":82.8147},{"date":"2018-08-14","close":83.9222},{"date":"2018-08-15","close":82.6187},{"date":"2018-08-16","close":83.491},{"date":"2018-08-17","close":83.6576},{"date":"2018-08-20","close":83.9222},{"date":"2018-08-21","close":84.4906},{"date":"2018-08-22","close":85.1081},{"date":"2018-08-23","close":85.0199},{"date":"2018-08-24","close":85.7451},{"date":"2018-08-27","close":86.735},{"date":"2018-08-28","close":87.4308},{"date":"2018-08-29","close":88.2933},{"date":"2018-08-30","close":90.7532},{"date":"2018-08-31","close":90.5866},{"date":"2018-09-04","close":90.616},{"date":"2018-09-05","close":91.204},{"date":"2018-09-06","close":92.5271},{"date":"2018-09-07","close":91.7039},{"date":"2018-09-10","close":93.2229},{"date":"2018-09-11","close":92.7329},{"date":"2018-09-12","close":93.0368},{"date":"2018-09-13","close":94.3206},{"date":"2018-09-14","close":93.8306},{"date":"2018-09-17","close":92.6937},{"date":"2018-09-18","close":93.0661},{"date":"2018-09-19","close":94.4088},{"date":"2018-09-20","close":94.6539},{"date":"2018-09-21","close":94.6832},{"date":"2018-09-24","close":94.3696},{"date":"2018-09-25","close":94.3402},{"date":"2018-09-26","close":94.8792},{"date":"2018-09-27","close":94.9773},{"date":"2018-09-28","close":95.3301},{"date":"2018-10-01","close":94.8106},{"date":"2018-10-02","close":95.085},{"date":"2018-10-03","close":94.4382},{"date":"2018-10-04","close":91.596},{"date":"2018-10-05","close":90.175},{"date":"2018-10-08","close":88.8911},{"date":"2018-10-09","close":88.9401},{"date":"2018-10-10","close":84.4319},{"date":"2018-10-11","close":83.001},{"date":"2018-10-12","close":85.2257},{"date":"2018-10-15","close":83.8928},{"date":"2018-10-16","close":87.4994},{"date":"2018-10-17","close":88.3619},{"date":"2018-10-18","close":86.1256},{"date":"2018-10-19","close":84.5269},{"date":"2018-10-22","close":84.3601},{"date":"2018-10-23","close":83.909},{"date":"2018-10-24","close":80.4565},{"date":"2018-10-25","close":82.6143},{"date":"2018-10-26","close":82.3789},{"date":"2018-10-29","close":82.2122},{"date":"2018-10-30","close":84.0365},{"date":"2018-10-31","close":84.8211},{"date":"2018-11-01","close":80.2309},{"date":"2018-11-02","close":82.016},{"date":"2018-11-05","close":81.4275},{"date":"2018-11-06","close":82.4966},{"date":"2018-11-07","close":85.2723},{"date":"2018-11-08","close":84.4092},{"date":"2018-11-09","close":83.4284},{"date":"2018-11-12","close":80.4957},{"date":"2018-11-13","close":79.6816},{"date":"2018-11-14","close":78.0731},{"date":"2018-11-15","close":80.0838},{"date":"2018-11-16","close":80.7115},{"date":"2018-11-19","close":78.5243},{"date":"2018-11-20","close":79.1128},{"date":"2018-11-21","close":79.358},{"date":"2018-11-23","close":80.1034},{"date":"2018-11-26","close":81.1725},{"date":"2018-11-27","close":81.3883},{"date":"2018-11-28","close":84.2032},{"date":"2018-11-29","close":84.9682},{"date":"2018-11-30","close":85.39},{"date":"2018-12-03","close":88.8621},{"date":"2018-12-04","close":84.9977},{"date":"2018-12-06","close":84.3699},{"date":"2018-12-07","close":82.1533},{"date":"2018-12-10","close":81.3981},{"date":"2018-12-11","close":83.7324},{"date":"2018-12-12","close":85.3213},{"date":"2018-12-13","close":84.3994},{"date":"2018-12-14","close":82.1239},{"date":"2018-12-17","close":79.3285},{"date":"2018-12-18","close":79.0735},{"date":"2018-12-19","close":76.7},{"date":"2018-12-20","close":74.9345},{"date":"2018-12-21","close":72.4334},{"date":"2018-12-24","close":70.4914},{"date":"2018-12-26","close":74.2479},{"date":"2018-12-27","close":76.0133},{"date":"2018-12-28","close":75.8074},{"date":"2018-12-31","close":77.0432},{"date":"2019-01-02","close":75.4445},{"date":"2019-01-03","close":71.3938},{"date":"2019-01-04","close":74.4343},{"date":"2019-01-07","close":75.2483},{"date":"2019-01-08","close":77.259},{"date":"2019-01-09","close":79.2403},{"date":"2019-01-10","close":80.9763},{"date":"2019-01-11","close":81.9081},{"date":"2019-01-14","close":80.1524},{"date":"2019-01-15","close":80.7802},{"date":"2019-01-16","close":81.4864},{"date":"2019-01-17","close":82.7821},{"date":"2019-01-18","close":84.8141},{"date":"2019-01-22","close":83.0177},{"date":"2019-01-23","close":83.3416},{"date":"2019-01-24","close":83.5772},{"date":"2019-01-25","close":84.9025},{"date":"2019-01-28","close":85.1479},{"date":"2019-01-29","close":86.0902},{"date":"2019-01-30","close":88.6131},{"date":"2019-01-31","close":88.8389},{"date":"2019-02-01","close":89.1922},{"date":"2019-02-04","close":89.5947},{"date":"2019-02-05","close":91.1359},{"date":"2019-02-06","close":91.8721},{"date":"2019-02-07","close":89.9285},{"date":"2019-02-08","close":90.1445},{"date":"2019-02-11","close":90.3604},{"date":"2019-02-12","close":91.8525},{"date":"2019-02-13","close":92.0488},{"date":"2019-02-14","close":91.6365},{"date":"2019-02-15","close":92.2648},{"date":"2019-02-19","close":92.147},{"date":"2019-02-20","close":91.7936},{"date":"2019-02-21","close":91.4795},{"date":"2019-02-22","close":91.8623},{"date":"2019-02-25","close":92.4022},{"date":"2019-02-26","close":90.8807},{"date":"2019-02-27","close":92.147},{"date":"2019-02-28","close":92.4317},{"date":"2019-03-01","close":94.6895},{"date":"2019-03-04","close":93.9631},{"date":"2019-03-05","close":93.1581},{"date":"2019-03-06","close":91.6562},{"date":"2019-03-07","close":91.5286},{"date":"2019-03-08","close":90.1837},{"date":"2019-03-11","close":91.2144},{"date":"2019-03-12","close":91.7544},{"date":"2019-03-13","close":91.9409},{"date":"2019-03-14","close":91.401},{"date":"2019-03-15","close":92.3139},{"date":"2019-03-18","close":92.304},{"date":"2019-03-19","close":93.3446},{"date":"2019-03-20","close":93.2759},{"date":"2019-03-21","close":95.7104},{"date":"2019-03-22","close":91.99},{"date":"2019-03-25","close":92.7949},{"date":"2019-03-26","close":94.2183},{"date":"2019-03-27","close":92.6182},{"date":"2019-03-28","close":93.5017},{"date":"2019-03-29","close":94.5913},{"date":"2019-04-01","close":95.7987},{"date":"2019-04-02","close":95.622},{"date":"2019-04-03","close":96.7804},{"date":"2019-04-04","close":96.0245},{"date":"2019-04-05","close":97.1829},{"date":"2019-04-08","close":97.8798},{"date":"2019-04-09","close":99.2639},{"date":"2019-04-10","close":99.2443},{"date":"2019-04-11","close":98.5081},{"date":"2019-04-12","close":98.1546},{"date":"2019-04-15","close":97.3693},{"date":"2019-04-16","close":95.1999},{"date":"2019-04-17","close":91.9385},{"date":"2019-04-18","close":92.4886},{"date":"2019-04-22","close":92.8521},{"date":"2019-04-23","close":93.1075},{"date":"2019-04-24","close":92.8521},{"date":"2019-04-25","close":93.4022},{"date":"2019-04-26","close":92.4199},{"date":"2019-04-29","close":93.2843},{"date":"2019-04-30","close":94.1488},{"date":"2019-05-01","close":92.4592},{"date":"2019-05-02","close":93.2057},{"date":"2019-05-03","close":94.8855},{"date":"2019-05-06","close":95.0133},{"date":"2019-05-07","close":91.8992},{"date":"2019-05-08","close":91.6831},{"date":"2019-05-09","close":91.0151},{"date":"2019-05-10","close":90.7793},{"date":"2019-05-13","close":86.5552},{"date":"2019-05-14","close":87.4688},{"date":"2019-05-15","close":86.3587},{"date":"2019-05-16","close":86.4373},{"date":"2019-05-17","close":84.4235},{"date":"2019-05-20","close":82.5767},{"date":"2019-05-21","close":83.9912},{"date":"2019-05-22","close":84.7771},{"date":"2019-05-23","close":84.6101},{"date":"2019-05-24","close":84.8361},{"date":"2019-05-28","close":83.1857},{"date":"2019-05-29","close":83.3724},{"date":"2019-05-30","close":84.394},{"date":"2019-05-31","close":84.8164},{"date":"2019-06-03","close":84.5316},{"date":"2019-06-04","close":86.5356},{"date":"2019-06-05","close":88.4511},{"date":"2019-06-06","close":89.7184},{"date":"2019-06-07","close":91.2803},{"date":"2019-06-10","close":92.076},{"date":"2019-06-11","close":91.4768},{"date":"2019-06-12","close":91.6733},{"date":"2019-06-13","close":91.467},{"date":"2019-06-14","close":91.3},{"date":"2019-06-17","close":91.7322},{"date":"2019-06-18","close":92.8226},{"date":"2019-06-19","close":94.1095},{"date":"2019-06-20","close":94.3649},{"date":"2019-06-21","close":93.6674},{"date":"2019-06-24","close":93.7951},{"date":"2019-06-25","close":92.8423},{"date":"2019-06-26","close":92.2529},{"date":"2019-06-27","close":93.3236},{"date":"2019-06-28","close":94.64},{"date":"2019-07-01","close":95.917},{"date":"2019-07-02","close":96.7029},{"date":"2019-07-03","close":97.0468},{"date":"2019-07-05","close":96.7226},{"date":"2019-07-08","close":94.748},{"date":"2019-07-09","close":94.5024},{"date":"2019-07-10","close":94.1292},{"date":"2019-07-11","close":94.139},{"date":"2019-07-12","close":93.5005},{"date":"2019-07-15","close":93.3335},{"date":"2019-07-16","close":93.6183},{"date":"2019-07-17","close":93.4219},{"date":"2019-07-18","close":93.7168},{"date":"2019-07-19","close":92.2422},{"date":"2019-07-22","close":92.6354},{"date":"2019-07-23","close":92.9107},{"date":"2019-07-24","close":93.4513},{"date":"2019-07-25","close":92.9992},{"date":"2019-07-26","close":93.4219},{"date":"2019-07-29","close":93.7266},{"date":"2019-07-30","close":86.0487},{"date":"2019-07-31","close":84.6626},{"date":"2019-08-01","close":84.7216},{"date":"2019-08-02","close":83.1684},{"date":"2019-08-05","close":79.934},{"date":"2019-08-06","close":81.3988},{"date":"2019-08-07","close":81.212},{"date":"2019-08-08","close":82.6768},{"date":"2019-08-09","close":80.8286},{"date":"2019-08-12","close":79.4621},{"date":"2019-08-13","close":80.7598},{"date":"2019-08-14","close":78.0957},{"date":"2019-08-15","close":79.2951},{"date":"2019-08-16","close":80.9466},{"date":"2019-08-19","close":81.2907},{"date":"2019-08-20","close":80.6517},{"date":"2019-08-21","close":82.0673},{"date":"2019-08-22","close":81.2022},{"date":"2019-08-23","close":79.3933},{"date":"2019-08-26","close":78.9313},{"date":"2019-08-27","close":78.8428},{"date":"2019-08-28","close":80.4649},{"date":"2019-08-29","close":81.6741},{"date":"2019-08-30","close":81.3005},{"date":"2019-09-03","close":80.111},{"date":"2019-09-04","close":80.5632},{"date":"2019-09-05","close":82.2934},{"date":"2019-09-06","close":82.3229},{"date":"2019-09-09","close":82.3623},{"date":"2019-09-10","close":84.0531},{"date":"2019-09-11","close":85.4393},{"date":"2019-09-12","close":84.6626},{"date":"2019-09-13","close":85.2033},{"date":"2019-09-16","close":84.7708},{"date":"2019-09-17","close":84.7609},{"date":"2019-09-18","close":84.6037},{"date":"2019-09-19","close":84.643},{"date":"2019-09-20","close":85.0952},{"date":"2019-09-23","close":83.7582},{"date":"2019-09-24","close":83.3355},{"date":"2019-09-25","close":83.0602},{"date":"2019-09-26","close":83.8565},{"date":"2019-09-27","close":83.7189},{"date":"2019-09-30","close":83.7287},{"date":"2019-10-01","close":82.0575},{"date":"2019-10-02","close":82.0378},{"date":"2019-10-03","close":81.9297},{"date":"2019-10-04","close":83.9942},{"date":"2019-10-07","close":82.9226},{"date":"2019-10-08","close":77.7614},{"date":"2019-10-09","close":79.3147},{"date":"2019-10-10","close":79.1377},{"date":"2019-10-11","close":80.6123},{"date":"2019-10-14","close":80.4747},{"date":"2019-10-15","close":80.7696},{"date":"2019-10-16","close":80.3076},{"date":"2019-10-17","close":81.6851},{"date":"2019-10-18","close":81.7638},{"date":"2019-10-21","close":82.7477},{"date":"2019-10-22","close":82.6198},{"date":"2019-10-23","close":83.4955},{"date":"2019-10-24","close":83.4857},{"date":"2019-10-25","close":84.8435},{"date":"2019-10-28","close":85.975},{"date":"2019-10-29","close":86.5752},{"date":"2019-10-30","close":86.3489},{"date":"2019-10-31","close":84.5778},{"date":"2019-11-01","close":86.6736},{"date":"2019-11-04","close":86.221},{"date":"2019-11-05","close":85.6798},{"date":"2019-11-06","close":84.6664},{"date":"2019-11-07","close":85.7093},{"date":"2019-11-08","close":85.8963},{"date":"2019-11-11","close":86.0832},{"date":"2019-11-12","close":86.5063},{"date":"2019-11-13","close":85.9159},{"date":"2019-11-14","close":86.7031},{"date":"2019-11-15","close":89.4876},{"date":"2019-11-18","close":88.1101},{"date":"2019-11-19","close":89.7139},{"date":"2019-11-20","close":89.0645},{"date":"2019-11-21","close":89.2317},{"date":"2019-11-22","close":90.0484},{"date":"2019-11-25","close":90.6191},{"date":"2019-11-26","close":91.1209},{"date":"2019-11-27","close":92.0261},{"date":"2019-11-29","close":91.4062},{"date":"2019-12-02","close":90.6683},{"date":"2019-12-03","close":90.0189},{"date":"2019-12-04","close":90.8946},{"date":"2019-12-05","close":91.3373},{"date":"2019-12-06","close":92.6066},{"date":"2019-12-09","close":92.154},{"date":"2019-12-10","close":92.8526},{"date":"2019-12-11","close":92.7935},{"date":"2019-12-12","close":94.3088},{"date":"2019-12-13","close":92.8723},{"date":"2019-12-16","close":94.1317},{"date":"2019-12-17","close":93.6594},{"date":"2019-12-18","close":93.1281},{"date":"2019-12-19","close":94.1612},{"date":"2019-12-20","close":95.0074},{"date":"2019-12-23","close":95.6469},{"date":"2019-12-24","close":95.8831},{"date":"2019-12-26","close":95.6076},{"date":"2019-12-27","close":95.4895},{"date":"2019-12-30","close":95.1058},{"date":"2019-12-31","close":95.5387},{"date":"2020-01-02","close":97.2704},{"date":"2020-01-03","close":95.4304},{"date":"2020-01-06","close":96.4242},{"date":"2020-01-07","close":97.2114},{"date":"2020-01-08","close":97.0047},{"date":"2020-01-09","close":98.2543},{"date":"2020-01-10","close":98.7266},{"date":"2020-01-13","close":99.012},{"date":"2020-01-14","close":100.0549},{"date":"2020-01-15","close":100.0943},{"date":"2020-01-16","close":99.661},{"date":"2020-01-17","close":99.7595},{"date":"2020-01-21","close":99.7792},{"date":"2020-01-22","close":99.2672},{"date":"2020-01-23","close":97.8592},{"date":"2020-01-24","close":98.2432},{"date":"2020-01-27","close":97.1503},{"date":"2020-01-28","close":96.0279},{"date":"2020-01-29","close":96.9829},{"date":"2020-01-30","close":93.9602},{"date":"2020-01-31","close":91.0556},{"date":"2020-02-03","close":91.4396},{"date":"2020-02-04","close":92.7885},{"date":"2020-02-05","close":94.738},{"date":"2020-02-06","close":94.1276},{"date":"2020-02-07","close":91.6366},{"date":"2020-02-10","close":92.8082},{"date":"2020-02-11","close":94.3836},{"date":"2020-02-12","close":95.0137},{"date":"2020-02-13","close":94.5116},{"date":"2020-02-14","close":94.0882},{"date":"2020-02-18","close":92.7098},{"date":"2020-02-19","close":92.8772},{"date":"2020-02-20","close":91.863},{"date":"2020-02-21","close":91.4199},{"date":"2020-02-24","close":87.2551},{"date":"2020-02-25","close":84.4293},{"date":"2020-02-26","close":84.6754},{"date":"2020-02-27","close":83.0213},{"date":"2020-02-28","close":85.1087},{"date":"2020-03-02","close":85.4533},{"date":"2020-03-03","close":84.8921},{"date":"2020-03-04","close":87.7572},{"date":"2020-03-05","close":83.297},{"date":"2020-03-06","close":82.2238},{"date":"2020-03-09","close":76.2374},{"date":"2020-03-10","close":77.7143},{"date":"2020-03-11","close":71.7181},{"date":"2020-03-12","close":69.3748},{"date":"2020-03-13","close":72.683},{"date":"2020-03-16","close":65.6826},{"date":"2020-03-17","close":66.0764},{"date":"2020-03-18","close":66.1847},{"date":"2020-03-19","close":65.9878},{"date":"2020-03-20","close":69.7982},{"date":"2020-03-23","close":66.805},{"date":"2020-03-24","close":73.1655},{"date":"2020-03-25","close":73.8449},{"date":"2020-03-26","close":77.7931},{"date":"2020-03-27","close":73.6479},{"date":"2020-03-30","close":75.3316},{"date":"2020-03-31","close":74.1205},{"date":"2020-04-01","close":69.7391},{"date":"2020-04-02","close":71.1963},{"date":"2020-04-03","close":70.1034},{"date":"2020-04-06","close":74.2485},{"date":"2020-04-07","close":74.2879},{"date":"2020-04-08","close":76.6805},{"date":"2020-04-09","close":77.1334},{"date":"2020-04-13","close":75.2528},{"date":"2020-04-14","close":77.1433},{"date":"2020-04-15","close":77.5371},{"date":"2020-04-16","close":80.326},{"date":"2020-04-17","close":82.4152},{"date":"2020-04-20","close":83.2923},{"date":"2020-04-21","close":81.4396},{"date":"2020-04-22","close":84.3073},{"date":"2020-04-23","close":85.9333},{"date":"2020-04-24","close":86.2783},{"date":"2020-04-27","close":87.4707},{"date":"2020-04-28","close":87.1652},{"date":"2020-04-29","close":89.4022},{"date":"2020-04-30","close":89.215},{"date":"2020-05-01","close":87.7959},{"date":"2020-05-04","close":85.7363},{"date":"2020-05-05","close":89.0967},{"date":"2020-05-06","close":91.9053},{"date":"2020-05-07","close":91.4126},{"date":"2020-05-08","close":91.1366},{"date":"2020-05-11","close":92.0334},{"date":"2020-05-12","close":89.5402},{"date":"2020-05-13","close":88.939},{"date":"2020-05-14","close":90.634},{"date":"2020-05-15","close":91.5111},{"date":"2020-05-18","close":91.9644},{"date":"2020-05-19","close":89.9738},{"date":"2020-05-20","close":91.4027},{"date":"2020-05-21","close":91.1563},{"date":"2020-05-22","close":92.0531},{"date":"2020-05-26","close":96.064},{"date":"2020-05-27","close":98.5671},{"date":"2020-05-28","close":97.8576},{"date":"2020-05-29","close":99.0106},{"date":"2020-06-01","close":100.4789},{"date":"2020-06-02","close":100.4395},{"date":"2020-06-03","close":102.3514},{"date":"2020-06-04","close":101.5235},{"date":"2020-06-05","close":102.8835},{"date":"2020-06-08","close":103.7803},{"date":"2020-06-09","close":100.952},{"date":"2020-06-10","close":101.5235},{"date":"2020-06-11","close":95.1081},{"date":"2020-06-12","close":95.729},{"date":"2020-06-15","close":96.8426},{"date":"2020-06-16","close":97.4437},{"date":"2020-06-17","close":97.1677},{"date":"2020-06-18","close":96.5666},{"date":"2020-06-19","close":96.9313},{"date":"2020-06-22","close":96.6159},{"date":"2020-06-23","close":97.759},{"date":"2020-06-24","close":94.5759},{"date":"2020-06-25","close":94.5365},{"date":"2020-06-26","close":92.5656},{"date":"2020-06-29","close":94.3394},{"date":"2020-06-30","close":96.6651},{"date":"2020-07-01","close":95.6797},{"date":"2020-07-02","close":96.5173},{"date":"2020-07-06","close":98.6361},{"date":"2020-07-07","close":98.2025},{"date":"2020-07-08","close":100.9224},{"date":"2020-07-09","close":101.5827},{"date":"2020-07-10","close":99.996},{"date":"2020-07-13","close":102.982},{"date":"2020-07-14","close":105.2092},{"date":"2020-07-15","close":107.3871},{"date":"2020-07-16","close":107.4265},{"date":"2020-07-17","close":107.466},{"date":"2020-07-20","close":108.2845},{"date":"2020-07-21","close":110.0397},{"date":"2020-07-22","close":110.4638},{"date":"2020-07-23","close":110.4736},{"date":"2020-07-24","close":108.8367},{"date":"2020-07-27","close":113.3728},{"date":"2020-07-28","close":111.4203},{"date":"2020-07-29","close":117.9779},{"date":"2020-07-30","close":117.1594},{"date":"2020-07-31","close":117.258},{"date":"2020-08-03","close":120.0783},{"date":"2020-08-04","close":119.1415},{"date":"2020-08-05","close":120.3939},{"date":"2020-08-06","close":117.3961},{"date":"2020-08-07","close":117.6722},{"date":"2020-08-10","close":116.9523},{"date":"2020-08-11","close":116.0747},{"date":"2020-08-12","close":118.2047},{"date":"2020-08-13","close":118.3329},{"date":"2020-08-14","close":116.6072},{"date":"2020-08-17","close":118.0075},{"date":"2020-08-18","close":116.4001},{"date":"2020-08-19","close":116.055},{"date":"2020-08-20","close":115.1478},{"date":"2020-08-21","close":115.276},{"date":"2020-08-24","close":113.6193},{"date":"2020-08-25","close":114.6054},{"date":"2020-08-26","close":117.7807},{"date":"2020-08-27","close":112.9093},{"date":"2020-08-28","close":115.2858},{"date":"2020-08-31","close":116.0846},{"date":"2020-09-01","close":117.7314},{"date":"2020-09-02","close":120.3643},{"date":"2020-09-03","close":114.4279},{"date":"2020-09-04","close":112.7121},{"date":"2020-09-08","close":110.4539},{"date":"2020-09-09","close":112.6628},{"date":"2020-09-10","close":111.8838},{"date":"2020-09-11","close":116.055},{"date":"2020-09-14","close":116.0944},{"date":"2020-09-15","close":116.8636},{"date":"2020-09-16","close":118.6386},{"date":"2020-09-17","close":117.83},{"date":"2020-09-18","close":116.5579},{"date":"2020-09-21","close":116.6072},{"date":"2020-09-22","close":118.2836},{"date":"2020-09-23","close":115.9465},{"date":"2020-09-24","close":116.3212},{"date":"2020-09-25","close":118.1357},{"date":"2020-09-28","close":120.1966},{"date":"2020-09-29","close":121.5476},{"date":"2020-09-30","close":123.7664},{"date":"2020-10-01","close":123.1254},{"date":"2020-10-02","close":122.8296},{"date":"2020-10-05","close":127.908},{"date":"2020-10-06","close":124.7919},{"date":"2020-10-07","close":126.4585},{"date":"2020-10-08","close":125.8372},{"date":"2020-10-09","close":127.8784},{"date":"2020-10-12","close":126.5472},{"date":"2020-10-13","close":122.938},{"date":"2020-10-14","close":120.3544},{"date":"2020-10-15","close":121.6864},{"date":"2020-10-16","close":122.3672},{"date":"2020-10-19","close":120.6701},{"date":"2020-10-20","close":121.7062},{"date":"2020-10-21","close":121.7358},{"date":"2020-10-22","close":123.5315},{"date":"2020-10-23","close":122.7915},{"date":"2020-10-26","close":122.4166},{"date":"2020-10-27","close":125.3865},{"date":"2020-10-28","close":122.7422},{"date":"2020-10-29","close":127.0737},{"date":"2020-10-30","close":127.8235},{"date":"2020-11-02","close":130.8723},{"date":"2020-11-03","close":131.3756},{"date":"2020-11-04","close":133.2404},{"date":"2020-11-05","close":136.5654},{"date":"2020-11-06","close":139.417},{"date":"2020-11-09","close":126.383},{"date":"2020-11-10","close":123.8571},{"date":"2020-11-11","close":127.35},{"date":"2020-11-12","close":128.899},{"date":"2020-11-13","close":130.3593},{"date":"2020-11-16","close":131.5433},{"date":"2020-11-17","close":131.2276},{"date":"2020-11-18","close":126.9553},{"date":"2020-11-19","close":129.0667},{"date":"2020-11-20","close":128.455},{"date":"2020-11-23","close":126.1166},{"date":"2020-11-24","close":125.3766},{"date":"2020-11-25","close":125.8008},{"date":"2020-11-27","close":127.5374},{"date":"2020-11-30","close":131.2276},{"date":"2020-12-01","close":135.3716},{"date":"2020-12-02","close":136.7332},{"date":"2020-12-03","close":136.1807},{"date":"2020-12-04","close":139.8905},{"date":"2020-12-07","close":141.9724},{"date":"2020-12-08","close":145.9388},{"date":"2020-12-09","close":141.9922},{"date":"2020-12-10","close":143.9655},{"date":"2020-12-11","close":144.1234},{"date":"2020-12-14","close":143.3834},{"date":"2020-12-15","close":143.265},{"date":"2020-12-16","close":138.9236},{"date":"2020-12-17","close":141.5087},{"date":"2020-12-18","close":140.7983},{"date":"2020-12-21","close":138.746},{"date":"2020-12-22","close":137.9961},{"date":"2020-12-23","close":137.4634},{"date":"2020-12-24","close":137.8481},{"date":"2020-12-28","close":138.8348},{"date":"2020-12-29","close":137.9665},{"date":"2020-12-30","close":138.7065},{"date":"2020-12-31","close":141.5876},{"date":"2021-01-04","close":143.5708},{"date":"2021-01-05","close":149.8757},{"date":"2021-01-06","close":154.2861},{"date":"2021-01-07","close":158.3907},{"date":"2021-01-08","close":157.6309},{"date":"2021-01-11","close":157.1277},{"date":"2021-01-12","close":149.9546},{"date":"2021-01-13","close":149.5008},{"date":"2021-01-14","close":146.1559},{"date":"2021-01-15","close":146.5407},{"date":"2021-01-19","close":147.3005},{"date":"2021-01-20","close":149.2442},{"date":"2021-01-21","close":148.6519},{"date":"2021-01-22","close":149.9549},{"date":"2021-01-25","close":149.106},{"date":"2021-01-26","close":144.3579},{"date":"2021-01-27","close":139.906},{"date":"2021-01-28","close":142.8773},{"date":"2021-01-29","close":145.1772},{"date":"2021-02-01","close":149.9747},{"date":"2021-02-02","close":149.185},{"date":"2021-02-03","close":137.9218},{"date":"2021-02-04","close":140.5377},{"date":"2021-02-05","close":143.1635},{"date":"2021-02-08","close":142.6897},{"date":"2021-02-09","close":143.7459},{"date":"2021-02-10","close":145.3253},{"date":"2021-02-11","close":146.7862},{"date":"2021-02-12","close":148.6322},{"date":"2021-02-16","close":144.6047},{"date":"2021-02-17","close":142.5613},{"date":"2021-02-18","close":140.7648},{"date":"2021-02-19","close":135.0296},{"date":"2021-02-22","close":128.0506},{"date":"2021-02-23","close":129.3338},{"date":"2021-02-24","close":127.1226},{"date":"2021-02-25","close":124.3488},{"date":"2021-02-26","close":124.4672},{"date":"2021-03-01","close":128.0506},{"date":"2021-03-02","close":125.8887},{"date":"2021-03-03","close":124.7535},{"date":"2021-03-04","close":122.6213},{"date":"2021-03-05","close":122.4535},{"date":"2021-03-08","close":119.9955},{"date":"2021-03-09","close":124.3389},{"date":"2021-03-10","close":118.8011},{"date":"2021-03-11","close":124.6153},{"date":"2021-03-12","close":121.5157},{"date":"2021-03-15","close":125.0003},{"date":"2021-03-16","close":124.3389},{"date":"2021-03-17","close":124.7634},{"date":"2021-03-18","close":124.9312},{"date":"2021-03-19","close":126.7475},{"date":"2021-03-22","close":126.481},{"date":"2021-03-23","close":125.6123},{"date":"2021-03-24","close":123.5887},{"date":"2021-03-25","close":124.2303},{"date":"2021-03-26","close":127.8827},{"date":"2021-03-29","close":126.9943},{"date":"2021-03-30","close":126.0861},{"date":"2021-03-31","close":126.6389},{"date":"2021-04-01","close":128.2085},{"date":"2021-04-05","close":129.3042},{"date":"2021-04-06","close":131.2587},{"date":"2021-04-07","close":128.5046},{"date":"2021-04-08","close":129.8668},{"date":"2021-04-09","close":131.6733},{"date":"2021-04-12","close":130.9132},{"date":"2021-04-13","close":133.6081},{"date":"2021-04-14","close":131.1402},{"date":"2021-04-15","close":132.9674},{"date":"2021-04-16","close":131.5155},{"date":"2021-04-19","close":132.9279},{"date":"2021-04-20","close":132.7007},{"date":"2021-04-21","close":132.2859},{"date":"2021-04-22","close":131.7427},{"date":"2021-04-23","close":133.3032},{"date":"2021-04-26","close":133.3131},{"date":"2021-04-27","close":133.3427},{"date":"2021-04-28","close":132.2365},{"date":"2021-04-29","close":128.8884},{"date":"2021-04-30","close":128.0291},{"date":"2021-05-03","close":128.9477},{"date":"2021-05-04","close":126.2316},{"date":"2021-05-05","close":134.8835},{"date":"2021-05-06","close":135.802},{"date":"2021-05-07","close":139.2291},{"date":"2021-05-10","close":138.2711},{"date":"2021-05-11","close":137.718},{"date":"2021-05-12","close":136.1575},{"date":"2021-05-13","close":139.5254},{"date":"2021-05-14","close":141.7871},{"date":"2021-05-17","close":141.4612},{"date":"2021-05-18","close":140.1377},{"date":"2021-05-19","close":140.8686},{"date":"2021-05-20","close":145.8562},{"date":"2021-05-21","close":142.9822},{"date":"2021-05-24","close":142.8241},{"date":"2021-05-25","close":141.3328},{"date":"2021-05-26","close":141.9353},{"date":"2021-05-27","close":143.1105},{"date":"2021-05-28","close":143.2785},{"date":"2021-06-01","close":140.0093},{"date":"2021-06-02","close":137.4514},{"date":"2021-06-03","close":136.8982},{"date":"2021-06-04","close":137.244},{"date":"2021-06-07","close":135.8217},{"date":"2021-06-08","close":137.9946},{"date":"2021-06-09","close":139.6538},{"date":"2021-06-10","close":144.3056},{"date":"2021-06-11","close":144.997},{"date":"2021-06-14","close":145.3328},{"date":"2021-06-15","close":146.2809},{"date":"2021-06-16","close":147.0118},{"date":"2021-06-17","close":147.8414},{"date":"2021-06-18","close":148.8291},{"date":"2021-06-21","close":150.5476},{"date":"2021-06-22","close":151.3081},{"date":"2021-06-23","close":152.7402},{"date":"2021-06-24","close":149.6785},{"date":"2021-06-25","close":150.5476},{"date":"2021-06-28","close":152.9377},{"date":"2021-06-29","close":153.9155},{"date":"2021-06-30","close":152.5031},{"date":"2021-07-01","close":152.6908},{"date":"2021-07-02","close":153.6488},{"date":"2021-07-06","close":154.0834},{"date":"2021-07-07","close":153.1352},{"date":"2021-07-08","close":152.0291},{"date":"2021-07-09","close":152.0587},{"date":"2021-07-12","close":152.6612},{"date":"2021-07-13","close":151.2587},{"date":"2021-07-14","close":150.1031},{"date":"2021-07-15","close":151.3481},{"date":"2021-07-16","close":152.2671},{"date":"2021-07-19","close":153.0675},{"date":"2021-07-20","close":153.5319},{"date":"2021-07-21","close":154.767},{"date":"2021-07-22","close":158.1562},{"date":"2021-07-23","close":162.3853},{"date":"2021-07-26","close":170.0628},{"date":"2021-07-27","close":168.1361},{"date":"2021-07-28","close":172.3849},{"date":"2021-07-29","close":177.1673},{"date":"2021-07-30","close":180.0625},{"date":"2021-08-02","close":181.6533},{"date":"2021-08-03","close":182.8687},{"date":"2021-08-04","close":184.6275},{"date":"2021-08-05","close":184.8251},{"date":"2021-08-06","close":183.2244},{"date":"2021-08-09","close":184.4595},{"date":"2021-08-10","close":181.3173},{"date":"2021-08-11","close":177.0982},{"date":"2021-08-12","close":180.1218},{"date":"2021-08-13","close":180.932},{"date":"2021-08-16","close":182.4142},{"date":"2021-08-17","close":180.6751},{"date":"2021-08-18","close":178.9163},{"date":"2021-08-19","close":179.608},{"date":"2021-08-20","close":178.946},{"date":"2021-08-23","close":179.3511},{"date":"2021-08-24","close":180.0329},{"date":"2021-08-25","close":182.8193},{"date":"2021-08-26","close":181.4952},{"date":"2021-08-27","close":180.7344},{"date":"2021-08-30","close":185.7144},{"date":"2021-08-31","close":182.6019},{"date":"2021-09-01","close":185.7737},{"date":"2021-09-02","close":186.584},{"date":"2021-09-03","close":188.2341},{"date":"2021-09-07","close":187.5622},{"date":"2021-09-08","close":187.8488},{"date":"2021-09-09","close":184.6275},{"date":"2021-09-10","close":184.8251},{"date":"2021-09-13","close":180.685},{"date":"2021-09-14","close":181.1988},{"date":"2021-09-15","close":184.6176},{"date":"2021-09-16","close":183.6592},{"date":"2021-09-17","close":185.3291},{"date":"2021-09-20","close":181.7522},{"date":"2021-09-21","close":182.6019},{"date":"2021-09-22","close":182.8489},{"date":"2021-09-23","close":183.8667},{"date":"2021-09-24","close":180.7048},{"date":"2021-09-27","close":174.4501},{"date":"2021-09-28","close":171.7426},{"date":"2021-09-29","close":172.9679},{"date":"2021-09-30","close":171.2288},{"date":"2021-10-01","close":171.5352},{"date":"2021-10-04","close":169.055},{"date":"2021-10-05","close":168.0372},{"date":"2021-10-06","close":168.225},{"date":"2021-10-07","close":168.9661},{"date":"2021-10-08","close":167.9483},{"date":"2021-10-11","close":166.5155},{"date":"2021-10-12","close":164.6777},{"date":"2021-10-13","close":166.0018},{"date":"2021-10-14","close":167.6618},{"date":"2021-10-15","close":167.8001},{"date":"2021-10-18","close":168.3633},{"date":"2021-10-19","close":169.5787},{"date":"2021-10-20","close":174.4797},{"date":"2021-10-21","close":174.4698},{"date":"2021-10-22","close":174.3512},{"date":"2021-10-25","close":175.1519},{"date":"2021-10-26","close":174.9442},{"date":"2021-10-27","close":171.791},{"date":"2021-10-28","close":175.2903},{"date":"2021-10-29","close":174.8553},{"date":"2021-11-01","close":174.3314},{"date":"2021-11-02","close":174.282},{"date":"2021-11-03","close":172.0876},{"date":"2021-11-04","close":170.0117},{"date":"2021-11-05","close":166.8979},{"date":"2021-11-08","close":171.1979},{"date":"2021-11-09","close":172.5423},{"date":"2021-11-10","close":173.8569},{"date":"2021-11-11","close":176.9608},{"date":"2021-11-12","close":181.4783},{"date":"2021-11-15","close":181.2509},{"date":"2021-11-16","close":185.3532},{"date":"2021-11-17","close":185.2345},{"date":"2021-11-18","close":185.1456},{"date":"2021-11-19","close":186.6481},{"date":"2021-11-22","close":179.6693},{"date":"2021-11-23","close":177.5539},{"date":"2021-11-24","close":174.9146},{"date":"2021-11-26","close":180.984},{"date":"2021-11-29","close":183.0895},{"date":"2021-11-30","close":180.0647},{"date":"2021-12-01","close":183.0104},{"date":"2021-12-02","close":177.9196},{"date":"2021-12-03","close":181.0631},{"date":"2021-12-06","close":179.3925},{"date":"2021-12-07","close":183.4355},{"date":"2021-12-08","close":188.1308},{"date":"2021-12-09","close":185.2741},{"date":"2021-12-10","close":185.62},{"date":"2021-12-13","close":185.2642},{"date":"2021-12-14","close":180.0944},{"date":"2021-12-15","close":188.3681},{"date":"2021-12-16","close":185.6102},{"date":"2021-12-17","close":185.4322},{"date":"2021-12-20","close":186.055},{"date":"2021-12-21","close":186.8656},{"date":"2021-12-22","close":189.3071},{"date":"2021-12-23","close":191.5412},{"date":"2021-12-27","close":195.7027},{"date":"2021-12-28","close":193.1129},{"date":"2021-12-29","close":195.2085},{"date":"2021-12-30","close":197.2645},{"date":"2021-12-31","close":198.7473},{"date":"2022-01-03","close":189.9892},{"date":"2022-01-04","close":181.3399},{"date":"2022-01-05","close":178.9774},{"date":"2022-01-06","close":179.5111},{"date":"2022-01-07","close":179.5606},{"date":"2022-01-10","close":181.6364},{"date":"2022-01-11","close":176.4072},{"date":"2022-01-12","close":180.7072},{"date":"2022-01-13","close":177.465},{"date":"2022-01-14","close":176.4172},{"date":"2022-01-18","close":171.7811},{"date":"2022-01-19","close":174.7664},{"date":"2022-01-20","close":173.1941},{"date":"2022-01-21","close":172.9369},{"date":"2022-01-24","close":172.1755},{"date":"2022-01-25","close":166.9838},{"date":"2022-01-26","close":164.6204},{"date":"2022-01-27","close":162.0295},{"date":"2022-01-28","close":167.5475},{"date":"2022-01-31","close":170.257},{"date":"2022-02-01","close":172.3436},{"date":"2022-02-02","close":183.0631},{"date":"2022-02-03","close":185.8518},{"date":"2022-02-04","close":180.9173},{"date":"2022-02-07","close":180.4624},{"date":"2022-02-08","close":182.6874},{"date":"2022-02-09","close":187.1572},{"date":"2022-02-10","close":182.2523},{"date":"2022-02-11","close":178.5439},{"date":"2022-02-14","close":179.1175},{"date":"2022-02-15","close":178.8703},{"date":"2022-02-16","close":179.8987},{"date":"2022-02-17","close":175.8443},{"date":"2022-02-18","close":177.2188},{"date":"2022-02-22","close":174.1137},{"date":"2022-02-23","close":171.4437},{"date":"2022-02-24","close":176.0025},{"date":"2022-02-25","close":181.1645},{"date":"2022-02-28","close":177.6144},{"date":"2022-03-01","close":175.2312},{"date":"2022-03-02","close":175.3399},{"date":"2022-03-03","close":177.0112},{"date":"2022-03-04","close":174.4697},{"date":"2022-03-07","close":170.346},{"date":"2022-03-08","close":163.4733},{"date":"2022-03-09","close":170.6625},{"date":"2022-03-10","close":170.4251},{"date":"2022-03-11","close":164.0468},{"date":"2022-03-14","close":160.5066},{"date":"2022-03-15","close":167.0036},{"date":"2022-03-16","close":174.1434},{"date":"2022-03-17","close":176.3783},{"date":"2022-03-18","close":180.3635},{"date":"2022-03-21","close":178.6329},{"date":"2022-03-22","close":182.4896},{"date":"2022-03-23","close":174.6873},{"date":"2022-03-24","close":177.3474},{"date":"2022-03-25","close":174.8356},{"date":"2022-03-28","close":175.3795},{"date":"2022-03-29","close":178.2769},{"date":"2022-03-30","close":176.5068},{"date":"2022-03-31","close":172.5216},{"date":"2022-04-01","close":169.6637},{"date":"2022-04-04","close":167.9727},{"date":"2022-04-05","close":164.3237},{"date":"2022-04-06","close":164.2644},{"date":"2022-04-07","close":170.4944},{"date":"2022-04-08","close":170.5735},{"date":"2022-04-11","close":163.9281},{"date":"2022-04-12","close":159.4682},{"date":"2022-04-13","close":162.3459},{"date":"2022-04-14","close":159.6264},{"date":"2022-04-18","close":158.598},{"date":"2022-04-19","close":159.0134},{"date":"2022-04-20","close":162.3261},{"date":"2022-04-21","close":157.7654},{"date":"2022-04-22","close":150.959},{"date":"2022-04-25","close":147.9317},{"date":"2022-04-26","close":141.0658},{"date":"2022-04-27","close":140.9076},{"date":"2022-04-28","close":144.845},{"date":"2022-04-29","close":145.0429},{"date":"2022-05-02","close":146.3092},{"date":"2022-05-03","close":151.2261},{"date":"2022-05-04","close":155.401},{"date":"2022-05-05","close":146.3389},{"date":"2022-05-06","close":146.2894},{"date":"2022-05-09","close":140.9273},{"date":"2022-05-10","close":143.4699},{"date":"2022-05-11","close":140.5316},{"date":"2022-05-12","close":141.3231},{"date":"2022-05-13","close":147.0215},{"date":"2022-05-16","close":145.2209},{"date":"2022-05-17","close":146.052},{"date":"2022-05-18","close":140.9669},{"date":"2022-05-19","close":142.0156},{"date":"2022-05-20","close":145.1616},{"date":"2022-05-23","close":144.9143},{"date":"2022-05-24","close":142.5696},{"date":"2022-05-25","close":141.2043},{"date":"2022-05-26","close":145.0824},{"date":"2022-05-27","close":154.5106},{"date":"2022-05-31","close":148.0702},{"date":"2022-06-01","close":144.5383},{"date":"2022-06-02","close":149.2474},{"date":"2022-06-03","close":146.0916},{"date":"2022-06-06","close":147.249},{"date":"2022-06-07","close":150.4346},{"date":"2022-06-08","close":147.6052},{"date":"2022-06-09","close":144.8846},{"date":"2022-06-10","close":140.3832},{"date":"2022-06-13","close":136.3963},{"date":"2022-06-14","close":136.6634},{"date":"2022-06-15","close":138.9092},{"date":"2022-06-16","close":136.0698},{"date":"2022-06-17","close":133.4679},{"date":"2022-06-21","close":134.1901},{"date":"2022-06-22","close":136.7624},{"date":"2022-06-23","close":142.7674},{"date":"2022-06-24","close":143.9744},{"date":"2022-06-27","close":143.4204},{"date":"2022-06-28","close":139.8193},{"date":"2022-06-29","close":140.7592},{"date":"2022-06-30","close":140.6998},{"date":"2022-07-01","close":142.53},{"date":"2022-07-05","close":143.0148},{"date":"2022-07-06","close":144.4295},{"date":"2022-07-07","close":144.9341},{"date":"2022-07-08","close":144.4493},{"date":"2022-07-11","close":143.0445},{"date":"2022-07-12","close":137.1185},{"date":"2022-07-13","close":135.6246},{"date":"2022-07-14","close":132.251},{"date":"2022-07-15","close":133.7054},{"date":"2022-07-18","close":130.9551},{"date":"2022-07-19","close":135.9214},{"date":"2022-07-20","close":138.4937},{"date":"2022-07-21","close":146.4517},{"date":"2022-07-22","close":145.1748},{"date":"2022-07-25","close":144.8977},{"date":"2022-07-26","close":146.3527},{"date":"2022-07-27","close":149.1538},{"date":"2022-07-28","close":152.8458},{"date":"2022-07-29","close":151.6086},{"date":"2022-08-01","close":159.23},{"date":"2022-08-02","close":152.5291},{"date":"2022-08-03","close":152.6578},{"date":"2022-08-04","close":151.3908},{"date":"2022-08-05","close":152.153},{"date":"2022-08-08","close":152.5192},{"date":"2022-08-09","close":149.9457},{"date":"2022-08-10","close":156.6467},{"date":"2022-08-11","close":159.3192},{"date":"2022-08-12","close":156.3002},{"date":"2022-08-15","close":156.0429},{"date":"2022-08-16","close":154.7067},{"date":"2022-08-17","close":149.2034},{"date":"2022-08-18","close":146.6595},{"date":"2022-08-19","close":143.6505},{"date":"2022-08-22","close":140.3347},{"date":"2022-08-23","close":139.7111},{"date":"2022-08-24","close":139.9487},{"date":"2022-08-25","close":142.9478},{"date":"2022-08-26","close":136.1676},{"date":"2022-08-29","close":134.9303},{"date":"2022-08-30","close":134.8611},{"date":"2022-08-31","close":133.6832},{"date":"2022-09-01","close":133.9504},{"date":"2022-09-02","close":133.218},{"date":"2022-09-06","close":130.8524},{"date":"2022-09-07","close":133.2774},{"date":"2022-09-08","close":137.2069},{"date":"2022-09-09","close":140.1763},{"date":"2022-09-12","close":140.9186},{"date":"2022-09-13","close":131.3571},{"date":"2022-09-14","close":133.2873},{"date":"2022-09-15","close":130.8424},{"date":"2022-09-16","close":128.8134},{"date":"2022-09-19","close":128.9816},{"date":"2022-09-20","close":126.4477},{"date":"2022-09-21","close":124.666},{"date":"2022-09-22","close":121.9738},{"date":"2022-09-23","close":121.0631},{"date":"2022-09-26","close":119.3508},{"date":"2022-09-27","close":116.8664},{"date":"2022-09-28","close":119.7665},{"date":"2022-09-29","close":120.1228},{"date":"2022-09-30","close":119.1033},{"date":"2022-10-03","close":123.2704},{"date":"2022-10-04","close":126.8238},{"date":"2022-10-05","close":130.011},{"date":"2022-10-06","close":128.2887},{"date":"2022-10-07","close":122.7359},{"date":"2022-10-10","close":120.1129},{"date":"2022-10-11","close":117.7869},{"date":"2022-10-12","close":115.8172},{"date":"2022-10-13","close":119.9546},{"date":"2022-10-14","close":118.8955},{"date":"2022-10-17","close":125.3391},{"date":"2022-10-18","close":129.041},{"date":"2022-10-19","close":126.3586},{"date":"2022-10-20","close":124.7146},{"date":"2022-10-21","close":129.29},{"date":"2022-10-24","close":131.4391},{"date":"2022-10-25","close":135.1133},{"date":"2022-10-26","close":135.1232},{"date":"2022-10-27","close":133.9942},{"date":"2022-10-28","close":134.628},{"date":"2022-10-31","close":132.2908},{"date":"2022-11-01","close":135.252},{"date":"2022-11-02","close":128.8642},{"date":"2022-11-03","close":126.2398},{"date":"2022-11-04","close":129.2306},{"date":"2022-11-07","close":127.963},{"date":"2022-11-08","close":125.8832},{"date":"2022-11-09","close":125.0712},{"date":"2022-11-10","close":135.0638},{"date":"2022-11-11","close":142.0755},{"date":"2022-11-14","close":141.6496},{"date":"2022-11-15","close":140.9068},{"date":"2022-11-16","close":137.7971},{"date":"2022-11-17","close":134.3705},{"date":"2022-11-18","close":134.8558},{"date":"2022-11-21","close":135.0836},{"date":"2022-11-22","close":135.2916},{"date":"2022-11-23","close":136.0442},{"date":"2022-11-25","close":135.6084},{"date":"2022-11-28","close":132.3898},{"date":"2022-11-29","close":132.3601},{"date":"2022-11-30","close":138.3814},{"date":"2022-12-01","close":140.382},{"date":"2022-12-02","close":137.8863},{"date":"2022-12-05","close":135.6184},{"date":"2022-12-06","close":135.965},{"date":"2022-12-07","close":137.9556},{"date":"2022-12-08","close":140.5701},{"date":"2022-12-09","close":137.807},{"date":"2022-12-12","close":141.1544},{"date":"2022-12-13","close":146.5122},{"date":"2022-12-14","close":142.3231},{"date":"2022-12-15","close":139.6788},{"date":"2022-12-16","close":136.3314},{"date":"2022-12-19","close":136.985},{"date":"2022-12-20","close":138.1339},{"date":"2022-12-21","close":140.7781},{"date":"2022-12-22","close":140.0155},{"date":"2022-12-23","close":139.2728},{"date":"2022-12-27","close":138.8469},{"date":"2022-12-28","close":136.7474},{"date":"2022-12-29","close":141.4614},{"date":"2022-12-30","close":138.8667},{"date":"2023-01-03","close":139.7778},{"date":"2023-01-04","close":140.9365},{"date":"2023-01-05","close":137.4703},{"date":"2023-01-06","close":132.2413},{"date":"2023-01-09","close":132.5978},{"date":"2023-01-10","close":132.1125},{"date":"2023-01-11","close":134.222},{"date":"2023-01-12","close":130.8845},{"date":"2023-01-13","close":132.479},{"date":"2023-01-17","close":131.2014},{"date":"2023-01-18","close":131.2906},{"date":"2023-01-19","close":131.7959},{"date":"2023-01-20","close":136.562},{"date":"2023-01-23","close":139.4653},{"date":"2023-01-24","close":133.6389},{"date":"2023-01-25","close":133.847},{"date":"2023-01-26","close":133.7281},{"date":"2023-01-27","close":137.2952},{"date":"2023-01-30","close":134.0452},{"date":"2023-01-31","close":136.2747},{"date":"2023-02-01","close":137.9988},{"date":"2023-02-02","close":143.0621},{"date":"2023-02-03","close":140.4561},{"date":"2023-02-06","close":136.6412},{"date":"2023-02-07","close":138.2267},{"date":"2023-02-08","close":138.0384},{"date":"2023-02-09","close":135.5017},{"date":"2023-02-10","close":134.4911},{"date":"2023-02-13","close":137.434},{"date":"2023-02-14","close":136.7106},{"date":"2023-02-15","close":134.0947},{"date":"2023-02-16","close":133.6488},{"date":"2023-02-17","close":132.222},{"date":"2023-02-21","close":127.1388},{"date":"2023-02-22","close":127.6739},{"date":"2023-02-23","close":126.8415},{"date":"2023-02-24","close":123.9878},{"date":"2023-02-27","close":122.0854},{"date":"2023-02-28","close":123.4329},{"date":"2023-03-01","close":122.3727},{"date":"2023-03-02","close":127.0298},{"date":"2023-03-03","close":130.1411},{"date":"2023-03-06","close":127.3171},{"date":"2023-03-07","close":123.6609},{"date":"2023-03-08","close":123.0465},{"date":"2023-03-09","close":122.3727},{"date":"2023-03-10","close":119.1326},{"date":"2023-03-13","close":119.0632},{"date":"2023-03-14","close":122.1944},{"date":"2023-03-15","close":121.4215},{"date":"2023-03-16","close":124.9292},{"date":"2023-03-17","close":121.4413},{"date":"2023-03-20","close":122.6402},{"date":"2023-03-21","close":124.404},{"date":"2023-03-22","close":123.9482},{"date":"2023-03-23","close":123.9581},{"date":"2023-03-24","close":126.4155},{"date":"2023-03-27","close":126.8316},{"date":"2023-03-28","close":127.119},{"date":"2023-03-29","close":128.2188},{"date":"2023-03-30","close":129.8043},{"date":"2023-03-31","close":132.0436},{"date":"2023-04-03","close":130.1709},{"date":"2023-04-04","close":130.6861},{"date":"2023-04-05","close":132.1427},{"date":"2023-04-06","close":132.3508},{"date":"2023-04-10","close":131.6572},{"date":"2023-04-11","close":132.9651},{"date":"2023-04-12","close":133.1138},{"date":"2023-04-13","close":135.7198},{"date":"2023-04-14","close":135.8585},{"date":"2023-04-17","close":134.709},{"date":"2023-04-18","close":132.9057},{"date":"2023-04-19","close":134.3127},{"date":"2023-04-20","close":131.3088},{"date":"2023-04-21","close":131.7946},{"date":"2023-04-24","close":133.6981},{"date":"2023-04-25","close":126.4213},{"date":"2023-04-26","close":128.523},{"date":"2023-04-27","close":127.4523},{"date":"2023-04-28","close":129.3657},{"date":"2023-05-01","close":129.1377},{"date":"2023-05-02","close":127.6209},{"date":"2023-05-03","close":129.1079},{"date":"2023-05-04","close":130.0002},{"date":"2023-05-05","close":128.7511},{"date":"2023-05-08","close":126.8972},{"date":"2023-05-09","close":123.7446},{"date":"2023-05-10","close":123.4769},{"date":"2023-05-11","close":117.3501},{"date":"2023-05-12","close":115.298},{"date":"2023-05-15","close":114.2471},{"date":"2023-05-16","close":113.226},{"date":"2023-05-17","close":114.2868},{"date":"2023-05-18","close":115.8333},{"date":"2023-05-19","close":118.0639},{"date":"2023-05-22","close":119.204},{"date":"2023-05-23","close":119.2635},{"date":"2023-05-24","close":116.1506},{"date":"2023-05-25","close":115.4467},{"date":"2023-05-26","close":115.6648},{"date":"2023-05-30","close":115.2187},{"date":"2023-05-31","close":114.3264},{"date":"2023-06-01","close":114.6734},{"date":"2023-06-02","close":114.2273},{"date":"2023-06-05","close":113.4738},{"date":"2023-06-06","close":113.454},{"date":"2023-06-07","close":113.8704},{"date":"2023-06-08","close":110.4898},{"date":"2023-06-09","close":110.1329},{"date":"2023-06-12","close":112.5221},{"date":"2023-06-13","close":113.91},{"date":"2023-06-14","close":114.4057},{"date":"2023-06-15","close":116.6562},{"date":"2023-06-16","close":118.2325},{"date":"2023-06-20","close":115.0898},{"date":"2023-06-21","close":114.3165},{"date":"2023-06-22","close":114.2967},{"date":"2023-06-23","close":114.9708},{"date":"2023-06-26","close":115.7044},{"date":"2023-06-27","close":113.9299},{"date":"2023-06-28","close":116.2299},{"date":"2023-06-29","close":117.5088},{"date":"2023-06-30","close":117.7665},{"date":"2023-07-03","close":116.7256},{"date":"2023-07-05","close":116.0118},{"date":"2023-07-06","close":114.8816},{"date":"2023-07-07","close":115.3178},{"date":"2023-07-10","close":115.9721},{"date":"2023-07-11","close":117.9747},{"date":"2023-07-12","close":119.6402},{"date":"2023-07-13","close":121.2264},{"date":"2023-07-14","close":121.7519},{"date":"2023-07-17","close":119.9575},{"date":"2023-07-18","close":121.2264},{"date":"2023-07-19","close":125.4398},{"date":"2023-07-20","close":125.7076},{"date":"2023-07-21","close":129.8143},{"date":"2023-07-24","close":128.9612},{"date":"2023-07-25","close":128.5247},{"date":"2023-07-26","close":128.7826},{"date":"2023-07-27","close":127.5923},{"date":"2023-07-28","close":125.0728},{"date":"2023-07-31","close":121.9581},{"date":"2023-08-01","close":121.6407},{"date":"2023-08-02","close":124.1106},{"date":"2023-08-03","close":122.1764},{"date":"2023-08-04","close":122.2458},{"date":"2023-08-07","close":121.8094},{"date":"2023-08-08","close":122.1863},{"date":"2023-08-09","close":120.2024},{"date":"2023-08-10","close":119.8949},{"date":"2023-08-11","close":117.8813},{"date":"2023-08-14","close":116.8497},{"date":"2023-08-15","close":116.1553},{"date":"2023-08-16","close":113.8342},{"date":"2023-08-17","close":113.5565},{"date":"2023-08-18","close":112.3066},{"date":"2023-08-21","close":112.9712},{"date":"2023-08-22","close":113.1002},{"date":"2023-08-23","close":115.3519},{"date":"2023-08-24","close":115.2626},{"date":"2023-08-25","close":114.0128},{"date":"2023-08-28","close":116.4232},{"date":"2023-08-29","close":118.0202},{"date":"2023-08-30","close":117.9904},{"date":"2023-08-31","close":116.0859},{"date":"2023-09-01","close":115.9768},{"date":"2023-09-05","close":112.3562},{"date":"2023-09-06","close":110.5311},{"date":"2023-09-07","close":109.3308},{"date":"2023-09-08","close":105.9682},{"date":"2023-09-11","close":106.8213},{"date":"2023-09-12","close":108.2893},{"date":"2023-09-13","close":111.0171},{"date":"2023-09-14","close":111.8007},{"date":"2023-09-15","close":112.5249},{"date":"2023-09-18","close":110.5906},{"date":"2023-09-19","close":110.2533},{"date":"2023-09-20","close":109.5193},{"date":"2023-09-21","close":107.6148},{"date":"2023-09-22","close":108.6167},{"date":"2023-09-25","close":109.9855},{"date":"2023-09-26","close":108.0512},{"date":"2023-09-27","close":108.1703},{"date":"2023-09-28","close":109.3606},{"date":"2023-09-29","close":109.807},{"date":"2023-10-02","close":106.9403},{"date":"2023-10-03","close":106.365},{"date":"2023-10-04","close":106.5733},{"date":"2023-10-05","close":105.74},{"date":"2023-10-06","close":106.6725},{"date":"2023-10-09","close":107.2279},{"date":"2023-10-10","close":109.182},{"date":"2023-10-11","close":108.1008},{"date":"2023-10-12","close":104.6985},{"date":"2023-10-13","close":104.9961},{"date":"2023-10-16","close":105.7004},{"date":"2023-10-17","close":104.7878},{"date":"2023-10-18","close":100.7605},{"date":"2023-10-19","close":100.6811},{"date":"2023-10-20","close":100.9194},{"date":"2023-10-23","close":101.5249},{"date":"2023-10-24","close":101.1278},{"date":"2023-10-25","close":98.954},{"date":"2023-10-26","close":98.2195},{"date":"2023-10-27","close":97.1474},{"date":"2023-10-30","close":81.474},{"date":"2023-10-31","close":82.2383},{"date":"2023-11-01","close":81.9306},{"date":"2023-11-02","close":83.3302},{"date":"2023-11-03","close":87.5091},{"date":"2023-11-06","close":84.9084},{"date":"2023-11-07","close":84.7496},{"date":"2023-11-08","close":84.5809},{"date":"2023-11-09","close":83.5386},{"date":"2023-11-10","close":83.8662},{"date":"2023-11-13","close":83.3997},{"date":"2023-11-14","close":87.2014},{"date":"2023-11-15","close":88.4918},{"date":"2023-11-16","close":87.5488},{"date":"2023-11-17","close":87.3205},{"date":"2023-11-20","close":87.4694},{"date":"2023-11-21","close":88.2635},{"date":"2023-11-22","close":88.8194},{"date":"2023-11-24","close":89.4248},{"date":"2023-11-27","close":87.5984},{"date":"2023-11-28","close":87.1021},{"date":"2023-11-29","close":88.7499},{"date":"2023-11-30","close":88.2436},{"date":"2023-12-01","close":90.6061},{"date":"2023-12-04","close":91.0825},{"date":"2023-12-05","close":88.6903},{"date":"2023-12-06","close":89.9708},{"date":"2023-12-07","close":91.0031},{"date":"2023-12-08","close":90.348},{"date":"2023-12-11","close":90.0204},{"date":"2023-12-12","close":88.7995},{"date":"2023-12-13","close":97.9514},{"date":"2023-12-14","close":100.562},{"date":"2023-12-15","close":100.4131},{"date":"2023-12-18","close":100.5719},{"date":"2023-12-19","close":103.9568},{"date":"2023-12-20","close":103.2818},{"date":"2023-12-21","close":104.9792},{"date":"2023-12-22","close":106.9148},{"date":"2023-12-26","close":108.8305},{"date":"2023-12-27","close":109.8728},{"date":"2023-12-28","close":109.9522},{"date":"2023-12-29","close":108.5029},{"date":"2024-01-02","close":109.6147},{"date":"2024-01-03","close":104.2446},{"date":"2024-01-04","close":106.9247},{"date":"2024-01-05","close":106.5673},{"date":"2024-01-08","close":108.2052},{"date":"2024-01-09","close":110.4386},{"date":"2024-01-10","close":110.8554},{"date":"2024-01-11","close":110.0117},{"date":"2024-01-12","close":109.9819},{"date":"2024-01-16","close":107.3912},{"date":"2024-01-17","close":104.9692},{"date":"2024-01-18","close":105.2076},{"date":"2024-01-19","close":105.7142},{"date":"2024-01-22","close":105.9923},{"date":"2024-01-23","close":106.7671},{"date":"2024-01-24","close":106.191},{"date":"2024-01-25","close":107.959},{"date":"2024-01-26","close":109.2602},{"date":"2024-01-29","close":109.3396},{"date":"2024-01-30","close":110.4322},{"date":"2024-01-31","close":106.4591},{"date":"2024-02-01","close":108.5252},{"date":"2024-02-02","close":104.9096},{"date":"2024-02-05","close":103.2012},{"date":"2024-02-06","close":103.5191},{"date":"2024-02-07","close":102.2079},{"date":"2024-02-08","close":102.5556},{"date":"2024-02-09","close":103.0621},{"date":"2024-02-12","close":104.1845},{"date":"2024-02-13","close":100.6684},{"date":"2024-02-14","close":102.8635},{"date":"2024-02-15","close":103.3701},{"date":"2024-02-16","close":101.7709},{"date":"2024-02-20","close":101.2941},{"date":"2024-02-21","close":103.0721},{"date":"2024-02-22","close":103.668},{"date":"2024-02-23","close":103.7376},{"date":"2024-02-26","close":103.2608},{"date":"2024-02-27","close":104.9196},{"date":"2024-02-28","close":106.628},{"date":"2024-02-29","close":108.8529},{"date":"2024-03-01","close":106.3996},{"date":"2024-03-04","close":107.7802},{"date":"2024-03-05","close":106.2903},{"date":"2024-03-06","close":106.5883},{"date":"2024-03-07","close":107.7603},{"date":"2024-03-08","close":108.5947},{"date":"2024-03-11","close":108.5053},{"date":"2024-03-12","close":108.0782},{"date":"2024-03-13","close":107.2736},{"date":"2024-03-14","close":104.1746},{"date":"2024-03-15","close":104.1945},{"date":"2024-03-18","close":103.4594},{"date":"2024-03-19","close":103.5389},{"date":"2024-03-20","close":103.966},{"date":"2024-03-21","close":104.3633},{"date":"2024-03-22","close":102.5556},{"date":"2024-03-25","close":102.3073},{"date":"2024-03-26","close":102.7244},{"date":"2024-03-27","close":104.701},{"date":"2024-03-28","close":104.2938},{"date":"2024-04-01","close":102.5754},{"date":"2024-04-02","close":101.5226},{"date":"2024-04-03","close":101.6616},{"date":"2024-04-04","close":100.9961},{"date":"2024-04-05","close":101.5921},{"date":"2024-04-08","close":105.6943},{"date":"2024-04-09","close":109.9753},{"date":"2024-04-10","close":107.1743},{"date":"2024-04-11","close":107.7703},{"date":"2024-04-12","close":102.7939},{"date":"2024-04-15","close":101.6318},{"date":"2024-04-16","close":99.6055},{"date":"2024-04-17","close":99.8737},{"date":"2024-04-18","close":98.7804},{"date":"2024-04-19","close":100.2514},{"date":"2024-04-22","close":100.162},{"date":"2024-04-23","close":102.8755},{"date":"2024-04-24","close":102.0605},{"date":"2024-04-25","close":101.474},{"date":"2024-04-26","close":100.8975},{"date":"2024-04-29","close":104.3863},{"date":"2024-04-30","close":101.8517},{"date":"2024-05-01","close":101.9809},{"date":"2024-05-02","close":100.4701},{"date":"2024-05-03","close":100.003},{"date":"2024-05-06","close":102.1996},{"date":"2024-05-07","close":102.5475},{"date":"2024-05-08","close":102.2096},{"date":"2024-05-09","close":103.7104},{"date":"2024-05-10","close":104.1677},{"date":"2024-05-13","close":104.9131},{"date":"2024-05-14","close":105.8872},{"date":"2024-05-15","close":106.6625},{"date":"2024-05-16","close":107.8056},{"date":"2024-05-17","close":109.5649},{"date":"2024-05-20","close":111.3441},{"date":"2024-05-21","close":112.5468},{"date":"2024-05-22","close":111.9902},{"date":"2024-05-23","close":111.2149},{"date":"2024-05-24","close":112.5866},{"date":"2024-05-28","close":111.1851},{"date":"2024-05-29","close":109.0878},{"date":"2024-05-30","close":107.6863},{"date":"2024-05-31","close":108.6008},{"date":"2024-06-03","close":108.1435},{"date":"2024-06-04","close":107.8752},{"date":"2024-06-05","close":109.1971},{"date":"2024-06-06","close":110.3501},{"date":"2024-06-07","close":110.2508},{"date":"2024-06-10","close":108.6405},{"date":"2024-06-11","close":109.0381},{"date":"2024-06-12","close":111.8709},{"date":"2024-06-13","close":110.0519},{"date":"2024-06-14","close":107.9944},{"date":"2024-06-17","close":106.742},{"date":"2024-06-18","close":106.6426},{"date":"2024-06-20","close":106.8514},{"date":"2024-06-21","close":107.3285},{"date":"2024-06-24","close":106.255},{"date":"2024-06-25","close":104.0086},{"date":"2024-06-26","close":103.6906},{"date":"2024-06-27","close":105.0722},{"date":"2024-06-28","close":104.2273},{"date":"2024-07-01","close":102.3785},{"date":"2024-07-02","close":101.3945},{"date":"2024-07-03","close":101.9412},{"date":"2024-07-05","close":102.9352},{"date":"2024-07-08","close":104.0086},{"date":"2024-07-09","close":103.3824},{"date":"2024-07-10","close":106.0463},{"date":"2024-07-11","close":109.1574},{"date":"2024-07-12","close":108.8592},{"date":"2024-07-15","close":107.4577},{"date":"2024-07-16","close":112.4375},{"date":"2024-07-17","close":112.6959},{"date":"2024-07-18","close":109.2071},{"date":"2024-07-19","close":107.566},{"date":"2024-07-22","close":110.0923},{"date":"2024-07-23","close":109.4458},{"date":"2024-07-24","close":111.0073},{"date":"2024-07-25","close":112.2008},{"date":"2024-07-26","close":114.5282},{"date":"2024-07-29","close":124.9118},{"date":"2024-07-30","close":126.4733},{"date":"2024-07-31","close":124.9317},{"date":"2024-08-01","close":124.3548},{"date":"2024-08-02","close":122.6043},{"date":"2024-08-05","close":119.541},{"date":"2024-08-06","close":119.3818},{"date":"2024-08-07","close":115.0155},{"date":"2024-08-08","close":118.4867},{"date":"2024-08-09","close":118.1087},{"date":"2024-08-12","close":117.3429},{"date":"2024-08-13","close":118.427},{"date":"2024-08-14","close":116.8058},{"date":"2024-08-15","close":119.3321},{"date":"2024-08-16","close":119.0138},{"date":"2024-08-19","close":119.5907},{"date":"2024-08-20","close":118.8547},{"date":"2024-08-21","close":120.078},{"date":"2024-08-22","close":118.7453},{"date":"2024-08-23","close":120.5953},{"date":"2024-08-26","close":120.5256},{"date":"2024-08-27","close":121.7788},{"date":"2024-08-28","close":120.635},{"date":"2024-08-29","close":121.5202},{"date":"2024-08-30","close":121.8783},{"date":"2024-09-03","close":119.0934},{"date":"2024-09-04","close":116.9948},{"date":"2024-09-05","close":116.4875},{"date":"2024-09-06","close":114.7868},{"date":"2024-09-09","close":118.1187},{"date":"2024-09-10","close":120.4361},{"date":"2024-09-11","close":120.3565},{"date":"2024-09-12","close":119.5012},{"date":"2024-09-13","close":121.371},{"date":"2024-09-16","close":122.1369},{"date":"2024-09-17","close":122.0474},{"date":"2024-09-18","close":123.9172},{"date":"2024-09-19","close":125.797},{"date":"2024-09-20","close":122.2264},{"date":"2024-09-23","close":121.4108},{"date":"2024-09-24","close":124.2653},{"date":"2024-09-25","close":121.4307},{"date":"2024-09-26","close":125.6578},{"date":"2024-09-27","close":125.3793},{"date":"2024-09-30","close":127.0602},{"date":"2024-10-01","close":123.768},{"date":"2024-10-02","close":124.4046},{"date":"2024-10-03","close":123.4299},{"date":"2024-10-04","close":123.2906},{"date":"2024-10-07","close":121.8683},{"date":"2024-10-08","close":121.371},{"date":"2024-10-09","close":120.8538},{"date":"2024-10-10","close":119.5807},{"date":"2024-10-11","close":120.8538},{"date":"2024-10-14","close":122.2463},{"date":"2024-10-15","close":123.6884},{"date":"2024-10-16","close":119.531},{"date":"2024-10-17","close":118.4071},{"date":"2024-10-18","close":119.0938},{"date":"2024-10-21","close":118.6758},{"date":"2024-10-22","close":118.2081},{"date":"2024-10-23","close":117.9294},{"date":"2024-10-24","close":115.5808},{"date":"2024-10-25","close":115.7699},{"date":"2024-10-28","close":116.9243},{"date":"2024-10-29","close":117.193},{"date":"2024-10-30","close":119.4521},{"date":"2024-10-31","close":118.019},{"date":"2024-11-01","close":120.4572},{"date":"2024-11-04","close":124.219},{"date":"2024-11-05","close":125.3535},{"date":"2024-11-06","close":124.2588},{"date":"2024-11-07","close":123.403},{"date":"2024-11-08","close":121.8803},{"date":"2024-11-11","close":120.0591},{"date":"2024-11-12","close":119.7705},{"date":"2024-11-13","close":119.1635},{"date":"2024-11-14","close":115.4912},{"date":"2024-11-15","close":108.9927},{"date":"2024-11-18","close":108.9429},{"date":"2024-11-19","close":109.3808},{"date":"2024-11-20","close":110.8039},{"date":"2024-11-21","close":110.575},{"date":"2024-11-22","close":111.4906},{"date":"2024-11-25","close":114.1079},{"date":"2024-11-26","close":114.5159},{"date":"2024-11-27","close":115.6704},{"date":"2024-11-29","close":115.5808},{"date":"2024-12-02","close":116.1381},{"date":"2024-12-03","close":114.4662},{"date":"2024-12-04","close":115.5708},{"date":"2024-12-05","close":114.5359},{"date":"2024-12-06","close":115.8993},{"date":"2024-12-09","close":119.7108},{"date":"2024-12-10","close":117.2726},{"date":"2024-12-11","close":116.0784},{"date":"2024-12-12","close":115.4514},{"date":"2024-12-13","close":115.3818},{"date":"2024-12-16","close":114.6155},{"date":"2024-12-17","close":114.1975},{"date":"2024-12-18","close":108.6145},{"date":"2024-12-19","close":110.0078},{"date":"2024-12-20","close":112.018},{"date":"2024-12-23","close":111.7294},{"date":"2024-12-24","close":111.7991},{"date":"2024-12-26","close":111.9583},{"date":"2024-12-27","close":111.4508},{"date":"2024-12-30","close":110.7741},{"date":"2024-12-31","close":111.0726},{"date":"2025-01-02","close":111.4607},{"date":"2025-01-03","close":113.053},{"date":"2025-01-06","close":115.0334},{"date":"2025-01-07","close":116.0386},{"date":"2025-01-08","close":115.8595},{"date":"2025-01-10","close":113.3317},{"date":"2025-01-13","close":122.1092},{"date":"2025-01-14","close":120.1487},{"date":"2025-01-15","close":118.3773},{"date":"2025-01-16","close":118.9545},{"date":"2025-01-17","close":117.889},{"date":"2025-01-21","close":123.4255},{"date":"2025-01-22","close":122.2604},{"date":"2025-01-23","close":122.5094},{"date":"2025-01-24","close":122.6289},{"date":"2025-01-27","close":123.535},{"date":"2025-01-28","close":125.0585},{"date":"2025-01-29","close":122.9973},{"date":"2025-01-30","close":126.3032},{"date":"2025-01-31","close":125.5963},{"date":"2025-02-03","close":123.1666},{"date":"2025-02-04","close":122.6388},{"date":"2025-02-05","close":121.8522},{"date":"2025-02-06","close":118.6558},{"date":"2025-02-07","close":118.357},{"date":"2025-02-10","close":114.354},{"date":"2025-02-11","close":112.1434},{"date":"2025-02-12","close":110.7991},{"date":"2025-02-13","close":112.4023},{"date":"2025-02-14","close":111.785},{"date":"2025-02-18","close":111.2671},{"date":"2025-02-19","close":114.5233},{"date":"2025-02-20","close":114.2346},{"date":"2025-02-21","close":113.3583},{"date":"2025-02-24","close":114.4237},{"date":"2025-02-25","close":115.0013},{"date":"2025-02-26","close":114.6229},{"date":"2025-02-27","close":109.9826},{"date":"2025-02-28","close":111.6754},{"date":"2025-03-03","close":109.9229},{"date":"2025-03-04","close":108.7976},{"date":"2025-03-05","close":111.2572},{"date":"2025-03-06","close":112.7309},{"date":"2025-03-07","close":117.0625},{"date":"2025-03-10","close":117.7297},{"date":"2025-03-11","close":112.4422},{"date":"2025-03-12","close":111.0481},{"date":"2025-03-13","close":109.8532},{"date":"2025-03-14","close":111.4364},{"date":"2025-03-17","close":112.7309},{"date":"2025-03-18","close":112.2131},{"date":"2025-03-19","close":109.4548},{"date":"2025-03-20","close":106.5273},{"date":"2025-03-21","close":106.836},{"date":"2025-03-24","close":108.1305},{"date":"2025-03-25","close":106.9256},{"date":"2025-03-26","close":106.9057},{"date":"2025-03-27","close":106.8858},{"date":"2025-03-28","close":105.173},{"date":"2025-03-31","close":105.3523},{"date":"2025-04-01","close":103.8686},{"date":"2025-04-02","close":106.2684},{"date":"2025-04-03","close":100.3236},{"date":"2025-04-04","close":94.4387},{"date":"2025-04-07","close":95.7531},{"date":"2025-04-08","close":91.4016},{"date":"2025-04-09","close":100.9112},{"date":"2025-04-10","close":92.6264},{"date":"2025-04-11","close":94.4586},{"date":"2025-04-14","close":97.2069},{"date":"2025-04-15","close":95.1357},{"date":"2025-04-16","close":93.3533},{"date":"2025-04-17","close":91.4998},{"date":"2025-04-21","close":89.4569},{"date":"2025-04-22","close":92.008},{"date":"2025-04-23","close":93.3533},{"date":"2025-04-24","close":94.7982},{"date":"2025-04-25","close":93.9612},{"date":"2025-04-28","close":94.7285},{"date":"2025-04-29","close":94.3299},{"date":"2025-04-30","close":93.1041},{"date":"2025-05-01","close":92.576},{"date":"2025-05-02","close":93.6622},{"date":"2025-05-05","close":92.5062},{"date":"2025-05-06","close":90.1046},{"date":"2025-05-07","close":91.2706},{"date":"2025-05-08","close":92.576},{"date":"2025-05-09","close":90.9318},{"date":"2025-05-12","close":98.1565},{"date":"2025-05-13","close":96.3727},{"date":"2025-05-14","close":90.7026},{"date":"2025-05-15","close":90.0847},{"date":"2025-05-16","close":92.9347},{"date":"2025-05-19","close":93.9711},{"date":"2025-05-20","close":93.2536},{"date":"2025-05-21","close":89.5167},{"date":"2025-05-22","close":90.1644},{"date":"2025-05-23","close":89.0184},{"date":"2025-05-27","close":91.9083},{"date":"2025-05-28","close":91.0214},{"date":"2025-05-29","close":91.5894},{"date":"2025-05-30","close":90.1046},{"date":"2025-06-02","close":89.0085},{"date":"2025-06-03","close":90.7125},{"date":"2025-06-04","close":92.0777},{"date":"2025-06-05","close":90.1844},{"date":"2025-06-06","close":91.6492},{"date":"2025-06-09","close":92.5561},{"date":"2025-06-10","close":95.9143},{"date":"2025-06-11","close":95.7349},{"date":"2025-06-12","close":95.3662},{"date":"2025-06-13","close":93.2038},{"date":"2025-06-16","close":96.014},{"date":"2025-06-17","close":93.8316},{"date":"2025-06-18","close":94.0807},{"date":"2025-06-20","close":94.6587},{"date":"2025-06-23","close":94.6188},{"date":"2025-06-24","close":96.0538},{"date":"2025-06-25","close":97.3593},{"date":"2025-06-26","close":98.4454},{"date":"2025-06-27","close":97.4788},{"date":"2025-06-30","close":96.3827},{"date":"2025-07-01","close":98.6846},{"date":"2025-07-02","close":100.5481},{"date":"2025-07-03","close":100.9567},{"date":"2025-07-07","close":98.3657},{"date":"2025-07-08","close":100.3089},{"date":"2025-07-09","close":99.7808},{"date":"2025-07-10","close":102.0429},{"date":"2025-07-11","close":101.146},{"date":"2025-07-14","close":98.1266},{"date":"2025-07-15","close":95.5655},{"date":"2025-07-16","close":94.569},{"date":"2025-07-17","close":95.2467},{"date":"2025-07-18","close":93.0029},{"date":"2025-07-21","close":90.4698},{"date":"2025-07-22","close":95.8649},{"date":"2025-07-23","close":99.1758},{"date":"2025-07-24","close":101.6888},{"date":"2025-07-25","close":103.3841},{"date":"2025-07-28","close":94.7779},{"date":"2025-07-29","close":94.2105},{"date":"2025-07-30","close":90.6004},{"date":"2025-07-31","close":87.6585},{"date":"2025-08-01","close":87.9876},{"date":"2025-08-04","close":88.0774},{"date":"2025-08-05","close":88.4364},{"date":"2025-08-06","close":85.664},{"date":"2025-08-07","close":86.2225},{"date":"2025-08-08","close":86.6014},{"date":"2025-08-11","close":85.5643},{"date":"2025-08-12","close":87.7582},{"date":"2025-08-13","close":90.6802},{"date":"2025-08-14","close":89.2043},{"date":"2025-08-15","close":90.5306},{"date":"2025-08-18","close":89.4436},{"date":"2025-08-19","close":91.1688},{"date":"2025-08-20","close":91.4481},{"date":"2025-08-21","close":89.4237},{"date":"2025-08-22","close":93.8913},{"date":"2025-08-25","close":91.8869},{"date":"2025-08-26","close":90.9794},{"date":"2025-08-27","close":88.3466},{"date":"2025-08-28","close":88.9849},{"date":"2025-08-29","close":89.8624},{"date":"2025-09-02","close":87.6286},{"date":"2025-09-03","close":83.131},{"date":"2025-09-04","close":85.4646},{"date":"2025-09-05","close":86.402},{"date":"2025-09-08","close":86.043},{"date":"2025-09-09","close":84.8064},{"date":"2025-09-10","close":82.2733},{"date":"2025-09-11","close":85.4446},{"date":"2025-09-12","close":82.6423},{"date":"2025-09-15","close":83.7692},{"date":"2025-09-16","close":85.0457},{"date":"2025-09-17","close":85.1554},{"date":"2025-09-18","close":87.5189},{"date":"2025-09-19","close":86.4818},{"date":"2025-09-22","close":86.033},{"date":"2025-09-23","close":85.4745},{"date":"2025-09-24","close":84.2579},{"date":"2025-09-25","close":82.8119},{"date":"2025-09-26","close":83.8291},{"date":"2025-09-29","close":83.9687},{"date":"2025-09-30","close":87.4092},{"date":"2025-10-01","close":91.5079},{"date":"2025-10-02","close":91.2087},{"date":"2025-10-03","close":93.7916},{"date":"2025-10-06","close":93.1235},{"date":"2025-10-07","close":90.9395},{"date":"2025-10-08","close":91.5179},{"date":"2025-10-09","close":91.4082},{"date":"2025-10-10","close":88.0474},{"date":"2025-10-13","close":90.7301},{"date":"2025-10-14","close":90.8896},{"date":"2025-10-15","close":91.8669},{"date":"2025-10-16","close":93.7418},{"date":"2025-10-17","close":93.2332},{"date":"2025-10-20","close":95.1194},{"date":"2025-10-21","close":96.6962},{"date":"2025-10-22","close":95.4886},{"date":"2025-10-23","close":97.3749},{"date":"2025-10-24","close":98.6922},{"date":"2025-10-27","close":96.9657},{"date":"2025-10-28","close":96.2571},{"date":"2025-10-29","close":95.1094},{"date":"2025-10-30","close":90.838},{"date":"2025-10-31","close":93.4028},{"date":"2025-11-03","close":92.7841},{"date":"2025-11-04","close":91.5066},{"date":"2025-11-05","close":92.3849},{"date":"2025-11-06","close":89.341},{"date":"2025-11-07","close":90.5984},{"date":"2025-11-10","close":92.0954},{"date":"2025-11-11","close":94.1214},{"date":"2025-11-12","close":93.9417},{"date":"2025-11-13","close":93.2132},{"date":"2025-11-14","close":92.5445},{"date":"2025-11-17","close":90.8779},{"date":"2025-11-18","close":92.8739},{"date":"2025-11-19","close":92.0655},{"date":"2025-11-20","close":93.832},{"date":"2025-11-21","close":98.0735},{"date":"2025-11-24","close":100.3788},{"date":"2025-11-25","close":105.3589},{"date":"2025-11-26","close":104.4507},{"date":"2025-11-28","close":104.2012},{"date":"2025-12-01","close":102.2251},{"date":"2025-12-02","close":102.5245},{"date":"2025-12-03","close":103.0535},{"date":"2025-12-04","close":102.3449},{"date":"2025-12-05","close":100.5884},{"date":"2025-12-08","close":99.5904},{"date":"2025-12-09","close":98.5824},{"date":"2025-12-10","close":103.303},{"date":"2025-12-11","close":103.7122},{"date":"2025-12-12","close":100.289},{"date":"2025-12-15","close":98.8818},{"date":"2025-12-16","close":96.0775},{"date":"2025-12-17","close":96.5765},{"date":"2025-12-18","close":96.0675},{"date":"2025-12-19","close":96.0475},{"date":"2025-12-22","close":97.5745},{"date":"2025-12-23","close":97.3848},{"date":"2025-12-24","close":96.5864},{"date":"2025-12-26","close":96.5565},{"date":"2025-12-29","close":96.9158},{"date":"2025-12-30","close":97.2351},{"date":"2025-12-31","close":96.5565},{"date":"2026-01-02","close":97.9537},{"date":"2026-01-05","close":101.8559},{"date":"2026-01-06","close":104.8399},{"date":"2026-01-07","close":102.784},{"date":"2026-01-08","close":101.5066},{"date":"2026-01-09","close":104.2211},{"date":"2026-01-12","close":103.6822},{"date":"2026-01-13","close":109.9197},{"date":"2026-01-14","close":111.297},{"date":"2026-01-15","close":115.0993},{"date":"2026-01-16","close":112.3449},{"date":"2026-01-20","close":111.7357},{"date":"2026-01-21","close":116.3693},{"date":"2026-01-22","close":117.5876},{"date":"2026-01-23","close":116.569},{"date":"2026-01-26","close":114.5418},{"date":"2026-01-27","close":114.4519},{"date":"2026-01-28","close":110.9767},{"date":"2026-01-29","close":108.3404},{"date":"2026-01-30","close":108.65},{"date":"2026-02-02","close":106.9423},{"date":"2026-02-03","close":100.9905},{"date":"2026-02-04","close":103.6868},{"date":"2026-02-05","close":99.3828},{"date":"2026-02-06","close":101.4499},{"date":"2026-02-09","close":102.6782},{"date":"2026-02-10","close":104.6055},{"date":"2026-02-11","close":100.9606},{"date":"2026-02-12","close":95.4382},{"date":"2026-02-13","close":95.8976},{"date":"2026-02-17","close":94.9189},{"date":"2026-02-18","close":97.6052},{"date":"2026-02-19","close":99.7722},{"date":"2026-02-20","close":100.1916},{"date":"2026-02-23","close":96.9861},{"date":"2026-02-24","close":97.4854},{"date":"2026-02-25","close":97.4354},{"date":"2026-02-26","close":98.8735},{"date":"2026-02-27","close":98.1744},{"date":"2026-03-02","close":95.4582},{"date":"2026-03-03","close":95.8177},{"date":"2026-03-04","close":98.3542},{"date":"2026-03-05","close":96.4368},{"date":"2026-03-06","close":91.214},{"date":"2026-03-09","close":91.983},{"date":"2026-03-10","close":90.1755},{"date":"2026-03-11","close":89.5064},{"date":"2026-03-12","close":84.6431},{"date":"2026-03-13","close":85.452},{"date":"2026-03-16","close":86.3607},{"date":"2026-03-17","close":87.2495},{"date":"2026-03-18","close":84.8129},{"date":"2026-03-19","close":85.6417},{"date":"2026-03-20","close":85.8215},{"date":"2026-03-23","close":87.0398},{"date":"2026-03-24","close":87.3394},{"date":"2026-03-25","close":87.7189},{"date":"2026-03-26","close":86.9999},{"date":"2026-03-27","close":83.7843},{"date":"2026-03-30","close":84.6631},{"date":"2026-03-31","close":87.4892},{"date":"2026-04-01","close":87.7988},{"date":"2026-04-02","close":88.8173},{"date":"2026-04-06","close":88.1982},{"date":"2026-04-07","close":87.6689},{"date":"2026-04-08","close":90.2753},{"date":"2026-04-09","close":90.3352},{"date":"2026-04-10","close":89.6662},{"date":"2026-04-13","close":92.5122},{"date":"2026-04-14","close":93.381},{"date":"2026-04-15","close":92.7719},{"date":"2026-04-16","close":89.4065},{"date":"2026-04-17","close":93.9003},{"date":"2026-04-20","close":92.9709},{"date":"2026-04-21","close":94.2101},{"date":"2026-04-22","close":94.2201},{"date":"2026-04-23","close":87.0947},{"date":"2026-04-24","close":86.7149},{"date":"2026-04-27","close":86.7449},{"date":"2026-04-28","close":85.1259},{"date":"2026-04-29","close":82.2078},{"date":"2026-04-30","close":86.565},{"date":"2026-05-01","close":86.625},{"date":"2026-05-04","close":86.4551},{"date":"2026-05-05","close":92.2414},{"date":"2026-05-06","close":99.0271},{"date":"2026-05-07","close":98.7872},{"date":"2026-05-08","close":100.9359},{"date":"2026-05-11","close":98.8872},{"date":"2026-05-12","close":99.2369},{"date":"2026-05-13","close":94.9497},{"date":"2026-05-14","close":96.3188},{"date":"2026-05-15","close":93.9103},{"date":"2026-05-18","close":95.4194},{"date":"2026-05-19","close":95.8091},{"date":"2026-05-20","close":94.7398},{"date":"2026-05-21","close":95.3194},{"date":"2026-05-22","close":96.8884},{"date":"2026-05-26","close":96.7685},{"date":"2026-05-27","close":96.7285},{"date":"2026-05-28","close":101.1557},{"date":"2026-05-29","close":104.4836},{"date":"2026-06-01","close":100.4562},{"date":"2026-06-02","close":100.3262},{"date":"2026-06-03","close":101.0058},{"date":"2026-06-04","close":102.335},{"date":"2026-06-05","close":98.3075},{"date":"2026-06-08","close":100.2363},{"date":"2026-06-09","close":104.0639},{"date":"2026-06-10","close":101.2257},{"date":"2026-06-11","close":101.4555},{"date":"2026-06-12","close":99.5967},{"date":"2026-06-15","close":100.4861},{"date":"2026-06-16","close":101.1557},{"date":"2026-06-17","close":97.7579},{"date":"2026-06-18","close":99.9365},{"date":"2026-06-22","close":98.9771},{"date":"2026-06-23","close":99.8366},{"date":"2026-06-24","close":105.5629},{"date":"2026-06-25","close":113.4579},{"date":"2026-06-26","close":112.9482},{"date":"2026-06-29","close":111.1394},{"date":"2026-06-30","close":111.1893},{"date":"2026-07-01","close":112.7683},{"date":"2026-07-02","close":113.6878},{"date":"2026-07-06","close":112.8783},{"date":"2026-07-07","close":111.9788},{"date":"2026-07-08","close":109.2806},{"date":"2026-07-09","close":112.8783},{"date":"2026-07-10","close":112.2187},{"date":"2026-07-13","close":111.0394},{"date":"2026-07-14","close":111.1394},{"date":"2026-07-15","close":111.2793},{"date":"2026-07-16","close":111.6291},{"date":"2026-07-17","close":110.15},{"date":"2026-07-20","close":106.44},{"date":"2026-07-21","close":110.52},{"date":"2026-07-22","close":110.54},{"date":"2026-07-23","close":113.17},{"date":"2026-07-24","close":110.47},{"date":"2026-07-27","close":108.07},{"date":"2026-07-28","close":111.51},{"date":"2026-07-29","close":113.37},{"date":"2026-07-30","close":113.54},{"date":"2026-07-31","close":112.52},{"date":"2026-08-03","close":115.22},{"date":"2026-08-04","close":111.39},{"date":"2026-08-05","close":115.02},{"date":"2026-08-06","close":114.24},{"date":"2026-08-07","close":114.66},{"date":"2026-08-10","close":116.02},{"date":"2026-08-11","close":115.73},{"date":"2026-08-12","close":117.88},{"date":"2026-08-13","close":117.5},{"date":"2026-08-14","close":116.84},{"date":"2026-08-17","close":116.17},{"date":"2026-08-18","close":113.75},{"date":"2026-08-19","close":119.45},{"date":"2026-08-20","close":124.13},{"date":"2026-08-21","close":124.75},{"date":"2026-08-24","close":123.0},{"date":"2026-08-25","close":124.84},{"date":"2026-08-26","close":126.35},{"date":"2026-08-27","close":129.71},{"date":"2026-08-28","close":128.8},{"date":"2026-08-31","close":128.67},{"date":"2026-09-01","close":126.59},{"date":"2026-09-02","close":130.94},{"date":"2026-09-03","close":130.63},{"date":"2026-09-04","close":130.22},{"date":"2026-09-08","close":127.08},{"date":"2026-09-09","close":123.85},{"date":"2026-09-10","close":120.94},{"date":"2026-09-11","close":124.31},{"date":"2026-09-14","close":128.49},{"date":"2026-09-15","close":140.19},{"date":"2026-09-16","close":145.73},{"date":"2026-09-17","close":146.73},{"date":"2026-09-18","close":143.45},{"date":"2026-09-21","close":143.59},{"date":"2026-09-22","close":143.31},{"date":"2026-09-23","close":142.11},{"date":"2026-09-24","close":150.68},{"date":"2026-09-25","close":151.11},{"date":"2026-09-28","close":151.02},{"date":"2026-09-29","close":152.77},{"date":"2026-09-30","close":152.89},{"date":"2026-10-01","close":149.06},{"date":"2026-10-02","close":151.53},{"date":"2026-10-05","close":157.36},{"date":"2026-10-06","close":153.3},{"date":"2026-10-07","close":153.6},{"date":"2026-10-08","close":152.16},{"date":"2026-10-09","close":154.18},{"date":"2026-10-12","close":155.61},{"date":"2026-10-13","close":155.08},{"date":"2026-10-14","close":152.12},{"date":"2026-10-15","close":154.71},{"date":"2026-10-16","close":152.64},{"date":"2026-10-19","close":150.94},{"date":"2026-10-20","close":156.01},{"date":"2026-10-21","close":156.61},{"date":"2026-10-22","close":157.36},{"date":"2026-10-23","close":158.735}],"chart_data":[{"date":"2024-10-23","open":117.51,"high":118.83,"low":116.48,"close":117.93,"volume":844095,"rsi_14":31.46,"sma_20":122.41,"sma_60":121.37,"sma_120":115.08},{"date":"2024-10-24","open":118.06,"high":119.18,"low":115.57,"close":115.58,"volume":730411,"rsi_14":27.42,"sma_20":121.9,"sma_60":121.21,"sma_120":115.21},{"date":"2024-10-25","open":116.18,"high":116.85,"low":114.71,"close":115.77,"volume":733601,"rsi_14":30.72,"sma_20":121.42,"sma_60":121.07,"sma_120":115.32},{"date":"2024-10-28","open":117.1,"high":118.2,"low":115.84,"close":116.92,"volume":772743,"rsi_14":36.44,"sma_20":120.9,"sma_60":120.97,"sma_120":115.44},{"date":"2024-10-29","open":116.59,"high":117.84,"low":115.83,"close":117.19,"volume":479032,"rsi_14":38.63,"sma_20":120.57,"sma_60":120.93,"sma_120":115.56},{"date":"2024-10-30","open":117.73,"high":122.42,"low":116.29,"close":119.45,"volume":1004129,"rsi_14":49.43,"sma_20":120.32,"sma_60":120.93,"sma_120":115.69},{"date":"2024-10-31","open":118.83,"high":119.56,"low":116.94,"close":118.02,"volume":946463,"rsi_14":41.72,"sma_20":120.04,"sma_60":120.98,"sma_120":115.81},{"date":"2024-11-01","open":119.32,"high":123.58,"low":119.32,"close":120.46,"volume":1474334,"rsi_14":45.0,"sma_20":119.89,"sma_60":121.01,"sma_120":115.94},{"date":"2024-11-04","open":121.95,"high":128.21,"low":120.17,"close":124.22,"volume":2389125,"rsi_14":51.09,"sma_20":120.01,"sma_60":121.11,"sma_120":116.09},{"date":"2024-11-05","open":122.7,"high":125.39,"low":120.85,"close":125.35,"volume":855980,"rsi_14":66.07,"sma_20":120.21,"sma_60":121.25,"sma_120":116.25},{"date":"2024-11-06","open":128.42,"high":128.88,"low":120.02,"close":124.26,"volume":1441935,"rsi_14":66.18,"sma_20":120.37,"sma_60":121.34,"sma_120":116.38},{"date":"2024-11-07","open":124.84,"high":125.55,"low":122.91,"close":123.4,"volume":829302,"rsi_14":61.9,"sma_20":120.56,"sma_60":121.45,"sma_120":116.5},{"date":"2024-11-08","open":122.58,"high":123.37,"low":118.41,"close":121.88,"volume":999722,"rsi_14":58.34,"sma_20":120.61,"sma_60":121.49,"sma_120":116.58},{"date":"2024-11-11","open":120.96,"high":121.51,"low":118.45,"close":120.06,"volume":1293819,"rsi_14":54.5,"sma_20":120.5,"sma_60":121.51,"sma_120":116.65},{"date":"2024-11-12","open":119.42,"high":120.18,"low":119.08,"close":119.77,"volume":691375,"rsi_14":54.48,"sma_20":120.3,"sma_60":121.51,"sma_120":116.71},{"date":"2024-11-13","open":119.65,"high":120.27,"low":118.77,"close":119.16,"volume":808699,"rsi_14":59.51,"sma_20":120.27,"sma_60":121.52,"sma_120":116.78},{"date":"2024-11-14","open":119.01,"high":119.01,"low":115.32,"close":115.49,"volume":732477,"rsi_14":49.38,"sma_20":120.12,"sma_60":121.44,"sma_120":116.8},{"date":"2024-11-15","open":114.69,"high":116.97,"low":108.69,"close":108.99,"volume":1817426,"rsi_14":35.66,"sma_20":119.62,"sma_60":121.27,"sma_120":116.78},{"date":"2024-11-18","open":108.99,"high":110.27,"low":108.48,"close":108.94,"volume":1299191,"rsi_14":34.97,"sma_20":119.13,"sma_60":121.08,"sma_120":116.78},{"date":"2024-11-19","open":107.96,"high":109.64,"low":106.65,"close":109.38,"volume":843923,"rsi_14":30.34,"sma_20":118.68,"sma_60":120.89,"sma_120":116.79},{"date":"2024-11-20","open":109.79,"high":110.83,"low":108.02,"close":110.8,"volume":952179,"rsi_14":35.91,"sma_20":118.33,"sma_60":120.7,"sma_120":116.81},{"date":"2024-11-21","open":110.84,"high":113.58,"low":109.19,"close":110.58,"volume":1374995,"rsi_14":28.88,"sma_20":118.07,"sma_60":120.53,"sma_120":116.83},{"date":"2024-11-22","open":110.58,"high":112.09,"low":108.64,"close":111.49,"volume":1143926,"rsi_14":19.03,"sma_20":117.86,"sma_60":120.37,"sma_120":116.86},{"date":"2024-11-25","open":112.46,"high":114.67,"low":110.42,"close":114.11,"volume":1408832,"rsi_14":24.48,"sma_20":117.72,"sma_60":120.23,"sma_120":116.9},{"date":"2024-11-26","open":113.09,"high":114.69,"low":111.76,"close":114.52,"volume":1013583,"rsi_14":27.18,"sma_20":117.58,"sma_60":120.16,"sma_120":116.93},{"date":"2024-11-27","open":115.42,"high":116.45,"low":114.16,"close":115.67,"volume":622741,"rsi_14":32.14,"sma_20":117.39,"sma_60":120.13,"sma_120":116.97},{"date":"2024-11-29","open":115.5,"high":116.36,"low":115.16,"close":115.58,"volume":389640,"rsi_14":34.42,"sma_20":117.27,"sma_60":120.12,"sma_120":117.03},{"date":"2024-12-02","open":115.23,"high":116.28,"low":114.61,"close":116.14,"volume":775553,"rsi_14":39.65,"sma_20":117.05,"sma_60":120.14,"sma_120":117.09},{"date":"2024-12-03","open":116.02,"high":116.49,"low":114.01,"close":114.47,"volume":699521,"rsi_14":36.96,"sma_20":116.56,"sma_60":120.08,"sma_120":117.11},{"date":"2024-12-04","open":113.92,"high":116.67,"low":113.51,"close":115.57,"volume":742906,"rsi_14":41.38,"sma_20":116.07,"sma_60":119.99,"sma_120":117.16},{"date":"2024-12-05","open":114.97,"high":115.63,"low":113.79,"close":114.54,"volume":1216126,"rsi_14":47.37,"sma_20":115.58,"sma_60":119.89,"sma_120":117.21},{"date":"2024-12-06","open":115.25,"high":116.97,"low":115.09,"close":115.9,"volume":709615,"rsi_14":76.45,"sma_20":115.21,"sma_60":119.83,"sma_120":117.28},{"date":"2024-12-09","open":115.95,"high":120.02,"low":115.95,"close":119.71,"volume":709488,"rsi_14":82.01,"sma_20":115.1,"sma_60":119.8,"sma_120":117.39},{"date":"2024-12-10","open":120.21,"high":120.23,"low":117.0,"close":117.27,"volume":743132,"rsi_14":70.97,"sma_20":114.96,"sma_60":119.72,"sma_120":117.48},{"date":"2024-12-11","open":117.93,"high":118.9,"low":115.77,"close":116.08,"volume":973288,"rsi_14":64.19,"sma_20":114.77,"sma_60":119.62,"sma_120":117.55},{"date":"2024-12-12","open":115.43,"high":116.26,"low":115.03,"close":115.45,"volume":1456075,"rsi_14":62.84,"sma_20":114.59,"sma_60":119.48,"sma_120":117.63},{"date":"2024-12-13","open":116.15,"high":116.15,"low":112.53,"close":115.38,"volume":1275028,"rsi_14":60.72,"sma_20":114.58,"sma_60":119.3,"sma_120":117.72},{"date":"2024-12-16","open":114.73,"high":115.69,"low":113.95,"close":114.62,"volume":698093,"rsi_14":51.56,"sma_20":114.86,"sma_60":119.17,"sma_120":117.81},{"date":"2024-12-17","open":114.55,"high":116.84,"low":113.78,"close":114.2,"volume":743661,"rsi_14":49.02,"sma_20":115.13,"sma_60":119.05,"sma_120":117.89},{"date":"2024-12-18","open":113.53,"high":114.64,"low":108.57,"close":108.61,"volume":1006644,"rsi_14":32.98,"sma_20":115.09,"sma_60":118.79,"sma_120":117.92},{"date":"2024-12-19","open":108.48,"high":110.51,"low":107.12,"close":110.01,"volume":738994,"rsi_14":37.35,"sma_20":115.05,"sma_60":118.6,"sma_120":117.99},{"date":"2024-12-20","open":109.62,"high":113.11,"low":109.62,"close":112.02,"volume":2049624,"rsi_14":41.23,"sma_20":115.12,"sma_60":118.37,"sma_120":118.07},{"date":"2024-12-23","open":110.78,"high":111.9,"low":109.82,"close":111.73,"volume":660111,"rsi_14":43.81,"sma_20":115.13,"sma_60":118.14,"sma_120":118.15},{"date":"2024-12-24","open":111.7,"high":112.56,"low":110.74,"close":111.8,"volume":214093,"rsi_14":41.05,"sma_20":115.02,"sma_60":117.88,"sma_120":118.23},{"date":"2024-12-26","open":110.91,"high":112.18,"low":110.4,"close":111.96,"volume":266218,"rsi_14":43.62,"sma_20":114.89,"sma_60":117.68,"sma_120":118.29},{"date":"2024-12-27","open":110.77,"high":112.15,"low":110.45,"close":111.45,"volume":346041,"rsi_14":38.5,"sma_20":114.68,"sma_60":117.46,"sma_120":118.36},{"date":"2024-12-30","open":110.37,"high":111.54,"low":108.86,"close":110.77,"volume":400105,"rsi_14":22.42,"sma_20":114.43,"sma_60":117.25,"sma_120":118.4},{"date":"2024-12-31","open":111.48,"high":112.44,"low":110.69,"close":111.07,"volume":338060,"rsi_14":27.95,"sma_20":114.18,"sma_60":117.04,"sma_120":118.41},{"date":"2025-01-02","open":111.89,"high":113.07,"low":110.82,"close":111.46,"volume":715265,"rsi_14":32.58,"sma_20":114.03,"sma_60":116.87,"sma_120":118.43},{"date":"2025-01-03","open":111.49,"high":113.3,"low":110.19,"close":113.05,"volume":482688,"rsi_14":41.57,"sma_20":113.9,"sma_60":116.73,"sma_120":118.48},{"date":"2025-01-06","open":112.95,"high":116.81,"low":112.91,"close":115.03,"volume":766072,"rsi_14":48.92,"sma_20":113.93,"sma_60":116.63,"sma_120":118.5},{"date":"2025-01-07","open":115.48,"high":118.84,"low":115.0,"close":116.04,"volume":690033,"rsi_14":54.35,"sma_20":113.93,"sma_60":116.57,"sma_120":118.53},{"date":"2025-01-08","open":115.53,"high":116.41,"low":113.02,"close":115.86,"volume":770369,"rsi_14":55.15,"sma_20":113.74,"sma_60":116.48,"sma_120":118.58},{"date":"2025-01-10","open":113.45,"high":115.33,"low":113.03,"close":113.33,"volume":641155,"rsi_14":68.04,"sma_20":113.54,"sma_60":116.33,"sma_120":118.63},{"date":"2025-01-13","open":117.77,"high":122.29,"low":116.69,"close":122.11,"volume":1176085,"rsi_14":79.57,"sma_20":113.85,"sma_60":116.3,"sma_120":118.73},{"date":"2025-01-14","open":122.04,"high":122.37,"low":118.68,"close":120.15,"volume":723648,"rsi_14":69.92,"sma_20":114.08,"sma_60":116.31,"sma_120":118.82},{"date":"2025-01-15","open":121.47,"high":122.41,"low":116.92,"close":118.38,"volume":936210,"rsi_14":65.18,"sma_20":114.23,"sma_60":116.31,"sma_120":118.88},{"date":"2025-01-16","open":117.95,"high":119.3,"low":116.04,"close":118.95,"volume":667478,"rsi_14":65.97,"sma_20":114.45,"sma_60":116.31,"sma_120":118.94},{"date":"2025-01-17","open":118.82,"high":119.85,"low":117.73,"close":117.89,"volume":659449,"rsi_14":62.54,"sma_20":114.63,"sma_60":116.3,"sma_120":118.96},{"date":"2025-01-21","open":118.52,"high":123.52,"low":118.33,"close":123.43,"volume":1231285,"rsi_14":70.95,"sma_20":115.37,"sma_60":116.38,"sma_120":118.95},{"date":"2025-01-22","open":122.72,"high":123.64,"low":121.94,"close":122.26,"volume":936430,"rsi_14":69.76,"sma_20":115.98,"sma_60":116.45,"sma_120":118.91},{"date":"2025-01-23","open":122.1,"high":122.66,"low":118.56,"close":122.51,"volume":995521,"rsi_14":69.7,"sma_20":116.51,"sma_60":116.57,"sma_120":118.89},{"date":"2025-01-24","open":122.46,"high":124.06,"low":121.58,"close":122.63,"volume":729303,"rsi_14":69.42,"sma_20":117.05,"sma_60":116.68,"sma_120":118.87},{"date":"2025-01-27","open":123.24,"high":124.47,"low":122.3,"close":123.54,"volume":1174004,"rsi_14":68.67,"sma_20":117.64,"sma_60":116.79,"sma_120":118.88},{"date":"2025-01-28","open":125.09,"high":126.18,"low":124.08,"close":125.06,"volume":1201419,"rsi_14":68.14,"sma_20":118.29,"sma_60":116.92,"sma_120":118.93},{"date":"2025-01-29","open":123.77,"high":124.1,"low":121.79,"close":123.0,"volume":934284,"rsi_14":62.09,"sma_20":118.87,"sma_60":116.98,"sma_120":118.96},{"date":"2025-01-30","open":124.44,"high":127.74,"low":123.64,"close":126.3,"volume":1528913,"rsi_14":66.4,"sma_20":119.65,"sma_60":117.12,"sma_120":119.05},{"date":"2025-01-31","open":124.94,"high":127.5,"low":121.05,"close":125.6,"volume":1210155,"rsi_14":70.46,"sma_20":120.37,"sma_60":117.2,"sma_120":119.11},{"date":"2025-02-03","open":125.21,"high":126.03,"low":122.61,"close":123.17,"volume":872471,"rsi_14":52.1,"sma_20":120.96,"sma_60":117.18,"sma_120":119.15},{"date":"2025-02-04","open":121.85,"high":124.29,"low":121.36,"close":122.64,"volume":839354,"rsi_14":55.5,"sma_20":121.43,"sma_60":117.14,"sma_120":119.19},{"date":"2025-02-05","open":123.56,"high":123.57,"low":121.68,"close":121.85,"volume":861671,"rsi_14":58.1,"sma_20":121.77,"sma_60":117.09,"sma_120":119.22},{"date":"2025-02-06","open":121.89,"high":122.81,"low":118.44,"close":118.66,"volume":942986,"rsi_14":49.22,"sma_20":121.9,"sma_60":117.01,"sma_120":119.23},{"date":"2025-02-07","open":118.54,"high":119.22,"low":116.14,"close":118.36,"volume":942978,"rsi_14":51.03,"sma_20":122.02,"sma_60":116.95,"sma_120":119.22},{"date":"2025-02-10","open":117.34,"high":117.76,"low":113.45,"close":114.35,"volume":1394174,"rsi_14":28.69,"sma_20":122.07,"sma_60":116.86,"sma_120":119.18},{"date":"2025-02-11","open":113.42,"high":114.39,"low":110.83,"close":112.14,"volume":1159226,"rsi_14":27.34,"sma_20":121.57,"sma_60":116.73,"sma_120":119.12},{"date":"2025-02-12","open":110.58,"high":111.53,"low":109.3,"close":110.8,"volume":926044,"rsi_14":25.0,"sma_20":121.09,"sma_60":116.59,"sma_120":119.05},{"date":"2025-02-13","open":110.93,"high":113.16,"low":110.06,"close":112.4,"volume":770070,"rsi_14":29.47,"sma_20":120.79,"sma_60":116.53,"sma_120":118.99},{"date":"2025-02-14","open":113.21,"high":113.55,"low":111.75,"close":111.78,"volume":793480,"rsi_14":26.13,"sma_20":120.43,"sma_60":116.58,"sma_120":118.93},{"date":"2025-02-18","open":111.82,"high":113.1,"low":110.53,"close":111.27,"volume":784764,"rsi_14":20.79,"sma_20":120.09,"sma_60":116.62,"sma_120":118.85},{"date":"2025-02-19","open":110.48,"high":114.87,"low":110.48,"close":114.52,"volume":1031247,"rsi_14":32.92,"sma_20":119.65,"sma_60":116.7,"sma_120":118.8},{"date":"2025-02-20","open":115.16,"high":116.37,"low":113.29,"close":114.23,"volume":1235012,"rsi_14":22.3,"sma_20":119.25,"sma_60":116.76,"sma_120":118.73},{"date":"2025-02-21","open":114.28,"high":114.92,"low":112.61,"close":113.36,"volume":658369,"rsi_14":22.13,"sma_20":118.79,"sma_60":116.8,"sma_120":118.67},{"date":"2025-02-24","open":114.25,"high":116.3,"low":112.59,"close":114.42,"volume":894032,"rsi_14":28.77,"sma_20":118.37,"sma_60":116.85,"sma_120":118.61},{"date":"2025-02-25","open":114.77,"high":115.4,"low":113.79,"close":115.0,"volume":591656,"rsi_14":31.5,"sma_20":117.94,"sma_60":116.87,"sma_120":118.55},{"date":"2025-02-26","open":115.36,"high":115.89,"low":113.8,"close":114.62,"volume":493020,"rsi_14":32.14,"sma_20":117.42,"sma_60":116.87,"sma_120":118.51},{"date":"2025-02-27","open":113.78,"high":113.97,"low":106.94,"close":109.98,"volume":1026072,"rsi_14":30.0,"sma_20":116.77,"sma_60":116.77,"sma_120":118.45},{"date":"2025-02-28","open":110.6,"high":112.07,"low":109.83,"close":111.68,"volume":1309481,"rsi_14":35.52,"sma_20":116.03,"sma_60":116.7,"sma_120":118.41},{"date":"2025-03-03","open":112.26,"high":112.58,"low":109.47,"close":109.92,"volume":1031633,"rsi_14":39.36,"sma_20":115.25,"sma_60":116.6,"sma_120":118.37},{"date":"2025-03-04","open":109.16,"high":109.93,"low":106.16,"close":108.8,"volume":948481,"rsi_14":41.52,"sma_20":114.52,"sma_60":116.5,"sma_120":118.29},{"date":"2025-03-05","open":108.39,"high":111.38,"low":108.09,"close":111.26,"volume":1173052,"rsi_14":51.1,"sma_20":113.95,"sma_60":116.43,"sma_120":118.21},{"date":"2025-03-06","open":110.83,"high":113.92,"low":110.55,"close":112.73,"volume":903025,"rsi_14":50.79,"sma_20":113.5,"sma_60":116.4,"sma_120":118.15},{"date":"2025-03-07","open":112.12,"high":117.76,"low":111.18,"close":117.06,"volume":1399074,"rsi_14":60.8,"sma_20":113.41,"sma_60":116.42,"sma_120":118.13},{"date":"2025-03-10","open":115.72,"high":119.88,"low":115.6,"close":117.73,"volume":1624399,"rsi_14":63.14,"sma_20":113.38,"sma_60":116.38,"sma_120":118.09},{"date":"2025-03-11","open":118.09,"high":118.52,"low":111.31,"close":112.44,"volume":1191431,"rsi_14":46.09,"sma_20":113.29,"sma_60":116.3,"sma_120":118.01},{"date":"2025-03-12","open":112.79,"high":114.14,"low":110.36,"close":111.05,"volume":979362,"rsi_14":44.25,"sma_20":113.23,"sma_60":116.22,"sma_120":117.92},{"date":"2025-03-13","open":110.24,"high":111.96,"low":109.49,"close":109.85,"volume":1479921,"rsi_14":43.75,"sma_20":113.19,"sma_60":116.12,"sma_120":117.8},{"date":"2025-03-14","open":111.0,"high":111.91,"low":110.21,"close":111.44,"volume":752865,"rsi_14":44.77,"sma_20":113.14,"sma_60":116.05,"sma_120":117.68},{"date":"2025-03-17","open":111.12,"high":113.77,"low":111.12,"close":112.73,"volume":772558,"rsi_14":46.12,"sma_20":113.18,"sma_60":116.02,"sma_120":117.6},{"date":"2025-03-18","open":112.16,"high":112.56,"low":110.71,"close":112.21,"volume":965570,"rsi_14":45.9,"sma_20":113.23,"sma_60":115.99,"sma_120":117.52},{"date":"2025-03-19","open":111.65,"high":111.87,"low":107.42,"close":109.45,"volume":1108382,"rsi_14":49.04,"sma_20":112.98,"sma_60":116.0,"sma_120":117.39},{"date":"2025-03-20","open":109.21,"high":110.22,"low":106.03,"close":106.53,"volume":1079578,"rsi_14":41.05,"sma_20":112.59,"sma_60":115.94,"sma_120":117.27},{"date":"2025-03-21","open":106.16,"high":106.97,"low":105.0,"close":106.84,"volume":1282005,"rsi_14":44.35,"sma_20":112.26,"sma_60":115.85,"sma_120":117.11},{"date":"2025-03-24","open":108.09,"high":109.66,"low":107.16,"close":108.13,"volume":703215,"rsi_14":48.79,"sma_20":111.95,"sma_60":115.79,"sma_120":116.96},{"date":"2025-03-25","open":108.75,"high":108.87,"low":106.2,"close":106.93,"volume":1290813,"rsi_14":41.75,"sma_20":111.54,"sma_60":115.71,"sma_120":116.79},{"date":"2025-03-26","open":106.54,"high":107.71,"low":105.45,"close":106.91,"volume":806191,"rsi_14":38.25,"sma_20":111.15,"sma_60":115.62,"sma_120":116.65},{"date":"2025-03-27","open":106.71,"high":108.03,"low":105.84,"close":106.89,"volume":614036,"rsi_14":25.15,"sma_20":111.0,"sma_60":115.55,"sma_120":116.5},{"date":"2025-03-28","open":107.44,"high":107.44,"low":104.92,"close":105.17,"volume":852636,"rsi_14":20.82,"sma_20":110.67,"sma_60":115.45,"sma_120":116.35},{"date":"2025-03-31","open":105.08,"high":106.31,"low":102.77,"close":105.35,"volume":877741,"rsi_14":28.4,"sma_20":110.44,"sma_60":115.35,"sma_120":116.2},{"date":"2025-04-01","open":104.88,"high":106.6,"low":103.33,"close":103.87,"volume":980274,"rsi_14":28.24,"sma_20":110.19,"sma_60":115.23,"sma_120":116.05},{"date":"2025-04-02","open":103.29,"high":106.71,"low":103.29,"close":106.27,"volume":693108,"rsi_14":39.88,"sma_20":109.94,"sma_60":115.11,"sma_120":115.92},{"date":"2025-04-03","open":103.6,"high":104.59,"low":100.12,"close":100.32,"volume":929376,"rsi_14":24.82,"sma_20":109.32,"sma_60":114.86,"sma_120":115.75},{"date":"2025-04-04","open":98.43,"high":98.58,"low":93.14,"close":94.44,"volume":2108621,"rsi_14":15.69,"sma_20":108.18,"sma_60":114.5,"sma_120":115.53},{"date":"2025-04-07","open":93.13,"high":99.89,"low":90.61,"close":95.75,"volume":1680111,"rsi_14":20.02,"sma_20":107.08,"sma_60":114.16,"sma_120":115.32},{"date":"2025-04-08","open":97.85,"high":98.58,"low":89.88,"close":91.4,"volume":1249491,"rsi_14":18.92,"sma_20":106.03,"sma_60":113.79,"sma_120":115.06},{"date":"2025-04-09","open":89.7,"high":101.43,"low":89.23,"close":100.91,"volume":1898260,"rsi_14":42.12,"sma_20":105.52,"sma_60":113.44,"sma_120":114.87},{"date":"2025-04-10","open":98.58,"high":99.06,"low":90.65,"close":92.63,"volume":1787118,"rsi_14":33.71,"sma_20":104.65,"sma_60":112.98,"sma_120":114.65},{"date":"2025-04-11","open":93.63,"high":95.06,"low":91.36,"close":94.46,"volume":2421229,"rsi_14":34.51,"sma_20":103.8,"sma_60":112.58,"sma_120":114.44},{"date":"2025-04-14","open":96.91,"high":97.47,"low":94.71,"close":97.21,"volume":1221484,"rsi_14":39.36,"sma_20":103.02,"sma_60":112.21,"sma_120":114.26},{"date":"2025-04-15","open":96.52,"high":97.57,"low":94.83,"close":95.14,"volume":1177420,"rsi_14":37.67,"sma_20":102.16,"sma_60":111.83,"sma_120":114.06},{"date":"2025-04-16","open":95.15,"high":96.77,"low":92.08,"close":93.35,"volume":1299826,"rsi_14":36.33,"sma_20":101.35,"sma_60":111.33,"sma_120":113.85},{"date":"2025-04-17","open":92.92,"high":93.53,"low":91.42,"close":91.5,"volume":1353433,"rsi_14":36.18,"sma_20":100.59,"sma_60":110.81,"sma_120":113.63},{"date":"2025-04-21","open":90.56,"high":90.91,"low":88.22,"close":89.46,"volume":2156399,"rsi_14":34.52,"sma_20":99.72,"sma_60":110.26,"sma_120":113.41},{"date":"2025-04-22","open":91.27,"high":93.17,"low":90.42,"close":92.01,"volume":1510712,"rsi_14":38.67,"sma_20":98.91,"sma_60":109.74,"sma_120":113.21},{"date":"2025-04-23","open":95.05,"high":98.75,"low":92.86,"close":93.35,"volume":1703892,"rsi_14":37.41,"sma_20":98.22,"sma_60":109.24,"sma_120":113.01},{"date":"2025-04-24","open":93.44,"high":94.96,"low":91.81,"close":94.8,"volume":2168467,"rsi_14":44.06,"sma_20":97.61,"sma_60":108.73,"sma_120":112.82},{"date":"2025-04-25","open":94.14,"high":94.67,"low":92.31,"close":93.96,"volume":1390014,"rsi_14":49.35,"sma_20":96.96,"sma_60":108.24,"sma_120":112.61},{"date":"2025-04-28","open":100.88,"high":100.88,"low":92.59,"close":94.73,"volume":2062943,"rsi_14":48.68,"sma_20":96.43,"sma_60":107.71,"sma_120":112.41},{"date":"2025-04-29","open":94.59,"high":95.87,"low":93.14,"close":94.33,"volume":1772906,"rsi_14":53.81,"sma_20":95.87,"sma_60":107.19,"sma_120":112.19},{"date":"2025-04-30","open":92.91,"high":93.61,"low":91.19,"close":93.1,"volume":1885952,"rsi_14":36.53,"sma_20":95.33,"sma_60":106.68,"sma_120":111.93},{"date":"2025-05-01","open":94.56,"high":95.11,"low":90.86,"close":92.58,"volume":1725209,"rsi_14":49.72,"sma_20":94.64,"sma_60":106.18,"sma_120":111.66},{"date":"2025-05-02","open":94.92,"high":96.16,"low":93.41,"close":93.66,"volume":944884,"rsi_14":47.91,"sma_20":94.3,"sma_60":105.7,"sma_120":111.4},{"date":"2025-05-05","open":93.16,"high":93.94,"low":92.25,"close":92.51,"volume":705296,"rsi_14":37.55,"sma_20":94.2,"sma_60":105.27,"sma_120":111.14},{"date":"2025-05-06","open":91.57,"high":92.2,"low":89.08,"close":90.1,"volume":861366,"rsi_14":36.91,"sma_20":93.91,"sma_60":104.79,"sma_120":110.87},{"date":"2025-05-07","open":91.26,"high":91.61,"low":89.49,"close":91.27,"volume":924065,"rsi_14":44.3,"sma_20":93.9,"sma_60":104.4,"sma_120":110.63},{"date":"2025-05-08","open":91.96,"high":94.37,"low":90.98,"close":92.58,"volume":1005403,"rsi_14":52.95,"sma_20":93.48,"sma_60":104.08,"sma_120":110.4},{"date":"2025-05-09","open":92.69,"high":92.92,"low":90.87,"close":90.93,"volume":1330341,"rsi_14":54.13,"sma_20":93.39,"sma_60":103.74,"sma_120":110.16},{"date":"2025-05-12","open":93.19,"high":98.44,"low":92.66,"close":98.16,"volume":1641755,"rsi_14":63.64,"sma_20":93.57,"sma_60":103.5,"sma_120":110.02},{"date":"2025-05-13","open":97.79,"high":97.93,"low":96.2,"close":96.37,"volume":1168528,"rsi_14":56.57,"sma_20":93.53,"sma_60":103.24,"sma_120":109.91},{"date":"2025-05-14","open":95.85,"high":96.18,"low":90.58,"close":90.7,"volume":1744259,"rsi_14":42.47,"sma_20":93.3,"sma_60":102.9,"sma_120":109.76},{"date":"2025-05-15","open":90.47,"high":90.53,"low":88.32,"close":90.08,"volume":1820545,"rsi_14":42.81,"sma_20":93.13,"sma_60":102.49,"sma_120":109.6},{"date":"2025-05-16","open":90.09,"high":92.93,"low":89.0,"close":92.93,"volume":1050284,"rsi_14":46.91,"sma_20":93.21,"sma_60":102.13,"sma_120":109.44},{"date":"2025-05-19","open":91.65,"high":94.03,"low":91.32,"close":93.97,"volume":923113,"rsi_14":49.4,"sma_20":93.43,"sma_60":101.8,"sma_120":109.3},{"date":"2025-05-20","open":93.69,"high":94.28,"low":92.74,"close":93.25,"volume":1072766,"rsi_14":50.26,"sma_20":93.5,"sma_60":101.45,"sma_120":109.15},{"date":"2025-05-21","open":91.95,"high":92.3,"low":89.47,"close":89.52,"volume":1300352,"rsi_14":45.28,"sma_20":93.3,"sma_60":101.02,"sma_120":108.94},{"date":"2025-05-22","open":89.07,"high":90.55,"low":88.8,"close":90.16,"volume":1180171,"rsi_14":44.53,"sma_20":93.07,"sma_60":100.61,"sma_120":108.74},{"date":"2025-05-23","open":88.34,"high":89.46,"low":87.7,"close":89.02,"volume":1023528,"rsi_14":44.54,"sma_20":92.82,"sma_60":100.26,"sma_120":108.52},{"date":"2025-05-27","open":91.12,"high":92.48,"low":90.49,"close":91.91,"volume":1536455,"rsi_14":52.78,"sma_20":92.68,"sma_60":99.93,"sma_120":108.32},{"date":"2025-05-28","open":91.92,"high":92.14,"low":90.96,"close":91.02,"volume":1097981,"rsi_14":49.61,"sma_20":92.51,"sma_60":99.61,"sma_120":108.1},{"date":"2025-05-29","open":92.3,"high":93.24,"low":90.9,"close":91.59,"volume":1101887,"rsi_14":48.43,"sma_20":92.44,"sma_60":99.32,"sma_120":107.91},{"date":"2025-05-30","open":90.3,"high":91.32,"low":89.16,"close":90.1,"volume":2068378,"rsi_14":48.68,"sma_20":92.31,"sma_60":98.97,"sma_120":107.7},{"date":"2025-06-02","open":89.21,"high":89.45,"low":87.94,"close":89.01,"volume":837995,"rsi_14":31.8,"sma_20":92.08,"sma_60":98.57,"sma_120":107.48},{"date":"2025-06-03","open":88.7,"high":90.83,"low":87.39,"close":90.71,"volume":927734,"rsi_14":38.7,"sma_20":91.99,"sma_60":98.12,"sma_120":107.27},{"date":"2025-06-04","open":91.14,"high":92.99,"low":91.02,"close":92.08,"volume":914309,"rsi_14":53.31,"sma_20":92.09,"sma_60":97.69,"sma_120":107.04},{"date":"2025-06-05","open":92.13,"high":92.13,"low":89.96,"close":90.18,"volume":777069,"rsi_14":50.23,"sma_20":92.04,"sma_60":97.32,"sma_120":106.81},{"date":"2025-06-06","open":91.26,"high":92.46,"low":90.56,"close":91.65,"volume":903371,"rsi_14":46.89,"sma_20":91.99,"sma_60":96.99,"sma_120":106.61},{"date":"2025-06-09","open":92.54,"high":93.97,"low":91.26,"close":92.56,"volume":1157603,"rsi_14":46.55,"sma_20":92.07,"sma_60":96.7,"sma_120":106.41},{"date":"2025-06-10","open":93.81,"high":96.5,"low":92.53,"close":95.91,"volume":1793409,"rsi_14":55.75,"sma_20":91.96,"sma_60":96.44,"sma_120":106.25},{"date":"2025-06-11","open":96.36,"high":97.84,"low":94.96,"close":95.73,"volume":1295261,"rsi_14":65.87,"sma_20":91.93,"sma_60":96.16,"sma_120":106.09},{"date":"2025-06-12","open":95.13,"high":95.72,"low":94.16,"close":95.37,"volume":693975,"rsi_14":63.47,"sma_20":92.16,"sma_60":95.87,"sma_120":105.93},{"date":"2025-06-13","open":93.46,"high":95.04,"low":93.02,"close":93.2,"volume":672649,"rsi_14":60.29,"sma_20":92.32,"sma_60":95.6,"sma_120":105.8},{"date":"2025-06-16","open":95.01,"high":96.18,"low":92.46,"close":96.01,"volume":1148233,"rsi_14":60.14,"sma_20":92.47,"sma_60":95.42,"sma_120":105.68},{"date":"2025-06-17","open":95.04,"high":95.45,"low":93.57,"close":93.83,"volume":1157276,"rsi_14":56.52,"sma_20":92.46,"sma_60":95.21,"sma_120":105.53},{"date":"2025-06-18","open":93.67,"high":95.31,"low":92.54,"close":94.08,"volume":985876,"rsi_14":55.87,"sma_20":92.51,"sma_60":94.97,"sma_120":105.38},{"date":"2025-06-20","open":94.72,"high":95.36,"low":93.81,"close":94.66,"volume":2073084,"rsi_14":61.21,"sma_20":92.76,"sma_60":94.76,"sma_120":105.24},{"date":"2025-06-23","open":93.94,"high":95.26,"low":92.86,"close":94.62,"volume":809730,"rsi_14":64.56,"sma_20":92.99,"sma_60":94.56,"sma_120":105.09},{"date":"2025-06-24","open":95.47,"high":96.66,"low":94.93,"close":96.05,"volume":961233,"rsi_14":64.06,"sma_20":93.34,"sma_60":94.37,"sma_120":104.96},{"date":"2025-06-25","open":95.82,"high":98.13,"low":94.94,"close":97.36,"volume":927129,"rsi_14":63.95,"sma_20":93.61,"sma_60":94.24,"sma_120":104.85},{"date":"2025-06-26","open":97.84,"high":100.93,"low":97.65,"close":98.45,"volume":1381332,"rsi_14":72.79,"sma_20":93.99,"sma_60":94.12,"sma_120":104.74},{"date":"2025-06-27","open":98.96,"high":98.96,"low":96.2,"close":97.48,"volume":1331016,"rsi_14":66.53,"sma_20":94.28,"sma_60":94.02,"sma_120":104.62},{"date":"2025-06-30","open":97.78,"high":97.9,"low":95.64,"close":96.38,"volume":958879,"rsi_14":60.74,"sma_20":94.6,"sma_60":93.85,"sma_120":104.48},{"date":"2025-07-01","open":95.88,"high":101.82,"low":95.86,"close":98.68,"volume":866102,"rsi_14":58.26,"sma_20":95.08,"sma_60":93.82,"sma_120":104.34},{"date":"2025-07-02","open":99.45,"high":100.82,"low":98.48,"close":100.55,"volume":967923,"rsi_14":63.05,"sma_20":95.58,"sma_60":93.92,"sma_120":104.21},{"date":"2025-07-03","open":100.19,"high":101.76,"low":99.66,"close":100.96,"volume":811002,"rsi_14":65.12,"sma_20":96.02,"sma_60":94.01,"sma_120":104.09},{"date":"2025-07-07","open":100.53,"high":100.53,"low":97.62,"close":98.37,"volume":1004981,"rsi_14":63.65,"sma_20":96.43,"sma_60":94.12,"sma_120":103.96},{"date":"2025-07-08","open":98.49,"high":101.98,"low":97.87,"close":100.31,"volume":930087,"rsi_14":61.9,"sma_20":96.87,"sma_60":94.11,"sma_120":103.78},{"date":"2025-07-09","open":100.46,"high":101.73,"low":97.5,"close":99.78,"volume":911468,"rsi_14":68.15,"sma_20":97.23,"sma_60":94.23,"sma_120":103.6},{"date":"2025-07-10","open":99.77,"high":103.76,"low":99.69,"close":102.04,"volume":856765,"rsi_14":71.63,"sma_20":97.54,"sma_60":94.36,"sma_120":103.47},{"date":"2025-07-11","open":101.04,"high":101.44,"low":100.06,"close":101.15,"volume":676357,"rsi_14":67.32,"sma_20":97.81,"sma_60":94.42,"sma_120":103.32},{"date":"2025-07-14","open":100.02,"high":101.01,"low":97.97,"close":98.13,"volume":1138924,"rsi_14":58.08,"sma_20":97.95,"sma_60":94.47,"sma_120":103.15},{"date":"2025-07-15","open":98.62,"high":99.13,"low":95.39,"close":95.57,"volume":1120925,"rsi_14":48.93,"sma_20":98.06,"sma_60":94.5,"sma_120":102.92},{"date":"2025-07-16","open":96.12,"high":96.14,"low":93.79,"close":94.57,"volume":1324913,"rsi_14":43.81,"sma_20":97.99,"sma_60":94.56,"sma_120":102.68},{"date":"2025-07-17","open":94.6,"high":95.69,"low":93.49,"close":95.25,"volume":1449638,"rsi_14":42.77,"sma_20":98.06,"sma_60":94.65,"sma_120":102.45},{"date":"2025-07-18","open":96.08,"high":96.14,"low":92.14,"close":93.0,"volume":1006728,"rsi_14":40.31,"sma_20":98.01,"sma_60":94.67,"sma_120":102.21},{"date":"2025-07-21","open":92.0,"high":92.65,"low":89.28,"close":90.47,"volume":1351371,"rsi_14":37.99,"sma_20":97.79,"sma_60":94.62,"sma_120":101.93},{"date":"2025-07-22","open":90.95,"high":96.04,"low":90.92,"close":95.86,"volume":2046049,"rsi_14":44.84,"sma_20":97.85,"sma_60":94.64,"sma_120":101.68},{"date":"2025-07-23","open":99.52,"high":101.17,"low":98.09,"close":99.18,"volume":1637065,"rsi_14":47.54,"sma_20":98.0,"sma_60":94.72,"sma_120":101.48},{"date":"2025-07-24","open":98.82,"high":102.8,"low":98.82,"close":101.69,"volume":1700766,"rsi_14":51.04,"sma_20":98.22,"sma_60":94.84,"sma_120":101.27},{"date":"2025-07-25","open":102.17,"high":104.12,"low":101.29,"close":103.38,"volume":1999428,"rsi_14":58.07,"sma_20":98.46,"sma_60":94.99,"sma_120":101.09},{"date":"2025-07-28","open":93.67,"high":95.82,"low":92.36,"close":94.78,"volume":4794384,"rsi_14":42.49,"sma_20":98.32,"sma_60":95.01,"sma_120":100.85},{"date":"2025-07-29","open":94.58,"high":96.86,"low":93.8,"close":94.21,"volume":2512833,"rsi_14":42.45,"sma_20":98.21,"sma_60":95.04,"sma_120":100.61},{"date":"2025-07-30","open":94.67,"high":95.37,"low":89.86,"close":90.6,"volume":1580743,"rsi_14":35.12,"sma_20":97.8,"sma_60":94.99,"sma_120":100.35},{"date":"2025-07-31","open":89.75,"high":91.05,"low":87.48,"close":87.66,"volume":1488550,"rsi_14":33.36,"sma_20":97.15,"sma_60":94.91,"sma_120":100.09},{"date":"2025-08-01","open":86.78,"high":88.11,"low":85.56,"close":87.99,"volume":1601109,"rsi_14":36.58,"sma_20":96.5,"sma_60":94.87,"sma_120":99.83},{"date":"2025-08-04","open":87.25,"high":88.37,"low":86.46,"close":88.08,"volume":934613,"rsi_14":39.38,"sma_20":95.98,"sma_60":94.81,"sma_120":99.61},{"date":"2025-08-05","open":88.06,"high":89.53,"low":87.56,"close":88.44,"volume":1185316,"rsi_14":41.12,"sma_20":95.38,"sma_60":94.74,"sma_120":99.41},{"date":"2025-08-06","open":88.23,"high":88.41,"low":84.89,"close":85.66,"volume":1216338,"rsi_14":36.97,"sma_20":94.67,"sma_60":94.66,"sma_120":99.2},{"date":"2025-08-07","open":87.05,"high":87.35,"low":85.28,"close":86.22,"volume":808180,"rsi_14":40.39,"sma_20":93.87,"sma_60":94.45,"sma_120":98.98},{"date":"2025-08-08","open":86.32,"high":87.17,"low":85.43,"close":86.6,"volume":763351,"rsi_14":44.16,"sma_20":93.14,"sma_60":94.29,"sma_120":98.77},{"date":"2025-08-11","open":87.31,"high":88.08,"low":85.45,"close":85.56,"volume":984113,"rsi_14":32.1,"sma_20":92.5,"sma_60":94.2,"sma_120":98.55},{"date":"2025-08-12","open":85.78,"high":88.78,"low":85.52,"close":87.76,"volume":1845589,"rsi_14":29.35,"sma_20":92.11,"sma_60":94.16,"sma_120":98.33},{"date":"2025-08-13","open":88.31,"high":90.92,"low":87.7,"close":90.68,"volume":1610308,"rsi_14":30.38,"sma_20":91.91,"sma_60":94.12,"sma_120":98.13},{"date":"2025-08-14","open":89.35,"high":89.77,"low":88.79,"close":89.2,"volume":722929,"rsi_14":24.53,"sma_20":91.6,"sma_60":94.04,"sma_120":97.92},{"date":"2025-08-15","open":89.85,"high":91.05,"low":89.4,"close":90.53,"volume":1268605,"rsi_14":39.67,"sma_20":91.48,"sma_60":94.0,"sma_120":97.72},{"date":"2025-08-18","open":90.91,"high":91.14,"low":89.15,"close":89.44,"volume":976599,"rsi_14":38.69,"sma_20":91.43,"sma_60":93.99,"sma_120":97.51},{"date":"2025-08-19","open":89.86,"high":91.63,"low":89.0,"close":91.17,"volume":965382,"rsi_14":51.48,"sma_20":91.19,"sma_60":94.01,"sma_120":97.31},{"date":"2025-08-20","open":91.05,"high":91.91,"low":90.33,"close":91.45,"volume":1127817,"rsi_14":61.46,"sma_20":90.81,"sma_60":94.05,"sma_120":97.15},{"date":"2025-08-21","open":91.0,"high":91.36,"low":89.26,"close":89.42,"volume":693103,"rsi_14":53.94,"sma_20":90.19,"sma_60":94.01,"sma_120":96.97},{"date":"2025-08-22","open":90.42,"high":94.46,"low":90.25,"close":93.89,"volume":735939,"rsi_14":62.86,"sma_20":89.71,"sma_60":94.05,"sma_120":96.83},{"date":"2025-08-25","open":93.66,"high":93.94,"low":91.25,"close":91.89,"volume":699614,"rsi_14":57.11,"sma_20":89.57,"sma_60":94.06,"sma_120":96.69},{"date":"2025-08-26","open":91.94,"high":92.28,"low":90.74,"close":90.98,"volume":2115552,"rsi_14":61.87,"sma_20":89.41,"sma_60":94.07,"sma_120":96.52},{"date":"2025-08-27","open":90.42,"high":91.49,"low":88.1,"close":88.35,"volume":1619353,"rsi_14":54.34,"sma_20":89.29,"sma_60":94.06,"sma_120":96.31},{"date":"2025-08-28","open":88.19,"high":89.26,"low":87.4,"close":88.98,"volume":790392,"rsi_14":54.82,"sma_20":89.36,"sma_60":94.03,"sma_120":96.08},{"date":"2025-08-29","open":88.8,"high":90.1,"low":88.32,"close":89.86,"volume":786178,"rsi_14":58.75,"sma_20":89.45,"sma_60":93.99,"sma_120":95.84},{"date":"2025-09-02","open":89.18,"high":89.38,"low":86.17,"close":87.63,"volume":1302553,"rsi_14":49.74,"sma_20":89.43,"sma_60":93.95,"sma_120":95.63},{"date":"2025-09-03","open":85.6,"high":85.73,"low":81.82,"close":83.13,"volume":2474683,"rsi_14":35.58,"sma_20":89.17,"sma_60":93.8,"sma_120":95.4},{"date":"2025-09-04","open":82.89,"high":85.54,"low":81.14,"close":85.46,"volume":1245331,"rsi_14":43.08,"sma_20":89.16,"sma_60":93.68,"sma_120":95.19},{"date":"2025-09-05","open":85.75,"high":87.88,"low":85.28,"close":86.4,"volume":1193632,"rsi_14":42.25,"sma_20":89.16,"sma_60":93.52,"sma_120":94.98},{"date":"2025-09-08","open":85.48,"high":86.25,"low":84.49,"close":86.04,"volume":1026732,"rsi_14":43.44,"sma_20":89.14,"sma_60":93.36,"sma_120":94.76},{"date":"2025-09-09","open":86.2,"high":86.2,"low":84.76,"close":84.81,"volume":907645,"rsi_14":37.49,"sma_20":89.1,"sma_60":93.18,"sma_120":94.53},{"date":"2025-09-10","open":84.52,"high":85.34,"low":82.24,"close":82.27,"volume":1428737,"rsi_14":33.43,"sma_20":88.82,"sma_60":93.0,"sma_120":94.3},{"date":"2025-09-11","open":82.53,"high":85.62,"low":82.36,"close":85.44,"volume":833777,"rsi_14":43.1,"sma_20":88.56,"sma_60":92.82,"sma_120":94.12},{"date":"2025-09-12","open":85.11,"high":85.16,"low":82.48,"close":82.64,"volume":1126117,"rsi_14":29.3,"sma_20":88.23,"sma_60":92.63,"sma_120":93.92},{"date":"2025-09-15","open":82.77,"high":83.9,"low":81.47,"close":83.77,"volume":1304720,"rsi_14":34.56,"sma_20":87.89,"sma_60":92.46,"sma_120":93.71},{"date":"2025-09-16","open":83.87,"high":85.45,"low":83.35,"close":85.05,"volume":1196055,"rsi_14":38.87,"sma_20":87.67,"sma_60":92.3,"sma_120":93.53},{"date":"2025-09-17","open":85.76,"high":88.25,"low":84.61,"close":85.16,"volume":1523656,"rsi_14":43.39,"sma_20":87.37,"sma_60":92.14,"sma_120":93.35},{"date":"2025-09-18","open":85.65,"high":88.02,"low":85.49,"close":87.52,"volume":1223565,"rsi_14":47.17,"sma_20":87.17,"sma_60":91.99,"sma_120":93.18},{"date":"2025-09-19","open":87.79,"high":88.36,"low":86.33,"close":86.48,"volume":3530393,"rsi_14":43.5,"sma_20":87.03,"sma_60":91.81,"sma_120":93.03},{"date":"2025-09-22","open":85.69,"high":86.79,"low":85.06,"close":86.03,"volume":1034461,"rsi_14":46.71,"sma_20":86.63,"sma_60":91.6,"sma_120":92.86},{"date":"2025-09-23","open":86.76,"high":87.52,"low":84.74,"close":85.47,"volume":1069591,"rsi_14":55.77,"sma_20":86.31,"sma_60":91.4,"sma_120":92.71},{"date":"2025-09-24","open":85.15,"high":85.56,"low":83.68,"close":84.26,"volume":811926,"rsi_14":46.85,"sma_20":85.97,"sma_60":91.2,"sma_120":92.52},{"date":"2025-09-25","open":83.69,"high":84.61,"low":82.24,"close":82.81,"volume":910356,"rsi_14":40.88,"sma_20":85.7,"sma_60":90.93,"sma_120":92.38},{"date":"2025-09-26","open":83.17,"high":84.17,"low":82.52,"close":83.83,"volume":915336,"rsi_14":44.56,"sma_20":85.44,"sma_60":90.65,"sma_120":92.29},{"date":"2025-09-29","open":84.42,"high":85.03,"low":83.07,"close":83.97,"volume":913598,"rsi_14":47.82,"sma_20":85.14,"sma_60":90.36,"sma_120":92.19},{"date":"2025-09-30","open":84.07,"high":87.68,"low":83.41,"close":87.41,"volume":1299732,"rsi_14":62.74,"sma_20":85.13,"sma_60":90.18,"sma_120":92.15},{"date":"2025-10-01","open":87.31,"high":91.87,"low":87.31,"close":91.51,"volume":1274319,"rsi_14":64.38,"sma_20":85.55,"sma_60":90.03,"sma_120":92.07},{"date":"2025-10-02","open":90.29,"high":92.29,"low":89.94,"close":91.21,"volume":1222083,"rsi_14":73.05,"sma_20":85.84,"sma_60":89.89,"sma_120":92.06},{"date":"2025-10-03","open":91.84,"high":94.66,"low":91.31,"close":93.79,"volume":1293902,"rsi_14":75.01,"sma_20":86.21,"sma_60":89.75,"sma_120":92.05},{"date":"2025-10-06","open":93.18,"high":94.24,"low":92.76,"close":93.12,"volume":1249630,"rsi_14":70.79,"sma_20":86.57,"sma_60":89.61,"sma_120":92.02},{"date":"2025-10-07","open":93.54,"high":94.38,"low":90.74,"close":90.94,"volume":1303086,"rsi_14":63.45,"sma_20":86.87,"sma_60":89.49,"sma_120":91.98},{"date":"2025-10-08","open":91.06,"high":91.98,"low":90.16,"close":91.52,"volume":961751,"rsi_14":60.14,"sma_20":87.34,"sma_60":89.42,"sma_120":91.96},{"date":"2025-10-09","open":91.58,"high":92.25,"low":90.62,"close":91.41,"volume":1031953,"rsi_14":63.11,"sma_20":87.64,"sma_60":89.37,"sma_120":91.96},{"date":"2025-10-10","open":91.56,"high":91.89,"low":87.82,"close":88.05,"volume":1206363,"rsi_14":54.64,"sma_20":87.91,"sma_60":89.25,"sma_120":91.95},{"date":"2025-10-13","open":88.76,"high":91.19,"low":88.38,"close":90.73,"volume":1214467,"rsi_14":61.03,"sma_20":88.26,"sma_60":89.21,"sma_120":91.94},{"date":"2025-10-14","open":89.86,"high":91.91,"low":88.51,"close":90.89,"volume":1199343,"rsi_14":64.56,"sma_20":88.55,"sma_60":89.22,"sma_120":91.92},{"date":"2025-10-15","open":90.96,"high":93.11,"low":90.67,"close":91.87,"volume":1102306,"rsi_14":70.3,"sma_20":88.89,"sma_60":89.15,"sma_120":91.89},{"date":"2025-10-16","open":92.61,"high":95.09,"low":92.22,"close":93.74,"volume":1457520,"rsi_14":71.4,"sma_20":89.2,"sma_60":89.06,"sma_120":91.89},{"date":"2025-10-17","open":93.03,"high":94.97,"low":93.03,"close":93.23,"volume":1131927,"rsi_14":69.48,"sma_20":89.53,"sma_60":88.92,"sma_120":91.88},{"date":"2025-10-20","open":94.1,"high":96.87,"low":94.1,"close":95.12,"volume":1016292,"rsi_14":67.33,"sma_20":89.98,"sma_60":88.78,"sma_120":91.88},{"date":"2025-10-21","open":96.6,"high":98.09,"low":95.6,"close":96.7,"volume":1124289,"rsi_14":63.11,"sma_20":90.54,"sma_60":88.81,"sma_120":91.91},{"date":"2025-10-22","open":96.33,"high":98.28,"low":95.35,"close":95.49,"volume":1315783,"rsi_14":60.3,"sma_20":91.1,"sma_60":88.83,"sma_120":91.93},{"date":"2025-10-23","open":95.61,"high":97.92,"low":95.26,"close":97.37,"volume":1363030,"rsi_14":58.9,"sma_20":91.83,"sma_60":88.94,"sma_120":91.96},{"date":"2025-10-24","open":99.02,"high":100.21,"low":97.75,"close":98.69,"volume":2102181,"rsi_14":63.49,"sma_20":92.57,"sma_60":89.12,"sma_120":92.01},{"date":"2025-10-27","open":94.67,"high":98.12,"low":94.6,"close":96.97,"volume":2664998,"rsi_14":64.95,"sma_20":93.22,"sma_60":89.27,"sma_120":92.07},{"date":"2025-10-28","open":98.13,"high":98.19,"low":95.55,"close":96.26,"volume":1253084,"rsi_14":61.64,"sma_20":93.66,"sma_60":89.41,"sma_120":92.11},{"date":"2025-10-29","open":95.81,"high":97.24,"low":94.18,"close":95.11,"volume":1084122,"rsi_14":58.61,"sma_20":93.84,"sma_60":89.52,"sma_120":92.13},{"date":"2025-10-30","open":94.61,"high":95.7,"low":90.72,"close":90.84,"volume":1539085,"rsi_14":56.19,"sma_20":93.81,"sma_60":89.6,"sma_120":92.13},{"date":"2025-10-31","open":90.16,"high":94.13,"low":90.16,"close":93.4,"volume":1163681,"rsi_14":55.95,"sma_20":93.79,"sma_60":89.72,"sma_120":92.09},{"date":"2025-11-03","open":92.39,"high":92.93,"low":90.55,"close":92.78,"volume":1407459,"rsi_14":54.09,"sma_20":93.77,"sma_60":89.82,"sma_120":92.06},{"date":"2025-11-04","open":91.68,"high":94.1,"low":91.48,"close":91.51,"volume":1202994,"rsi_14":49.05,"sma_20":93.8,"sma_60":89.92,"sma_120":92.06},{"date":"2025-11-05","open":91.13,"high":92.99,"low":90.11,"close":92.38,"volume":899077,"rsi_14":46.7,"sma_20":93.84,"sma_60":90.0,"sma_120":92.08},{"date":"2025-11-06","open":91.56,"high":93.13,"low":88.67,"close":89.34,"volume":1906343,"rsi_14":41.93,"sma_20":93.73,"sma_60":89.97,"sma_120":92.05},{"date":"2025-11-07","open":88.86,"high":90.81,"low":88.3,"close":90.6,"volume":1242084,"rsi_14":40.37,"sma_20":93.85,"sma_60":90.0,"sma_120":92.02},{"date":"2025-11-10","open":91.06,"high":92.45,"low":90.84,"close":92.1,"volume":1369426,"rsi_14":40.17,"sma_20":93.92,"sma_60":90.02,"sma_120":92.01},{"date":"2025-11-11","open":92.71,"high":94.57,"low":92.68,"close":94.12,"volume":1049043,"rsi_14":47.18,"sma_20":94.08,"sma_60":90.1,"sma_120":92.05},{"date":"2025-11-12","open":93.87,"high":95.03,"low":93.7,"close":93.94,"volume":1163103,"rsi_14":42.38,"sma_20":94.18,"sma_60":90.14,"sma_120":92.08},{"date":"2025-11-13","open":92.83,"high":95.6,"low":92.75,"close":93.21,"volume":1146431,"rsi_14":37.51,"sma_20":94.15,"sma_60":90.17,"sma_120":92.11},{"date":"2025-11-14","open":92.5,"high":93.35,"low":91.2,"close":92.54,"volume":924525,"rsi_14":39.41,"sma_20":94.11,"sma_60":90.22,"sma_120":92.12},{"date":"2025-11-17","open":91.93,"high":92.66,"low":90.39,"close":90.88,"volume":806351,"rsi_14":37.68,"sma_20":93.9,"sma_60":90.17,"sma_120":92.11},{"date":"2025-11-18","open":90.61,"high":93.23,"low":89.47,"close":92.87,"volume":837497,"rsi_14":45.07,"sma_20":93.71,"sma_60":90.19,"sma_120":92.12},{"date":"2025-11-19","open":92.89,"high":93.23,"low":91.55,"close":92.07,"volume":874745,"rsi_14":53.19,"sma_20":93.54,"sma_60":90.2,"sma_120":92.14},{"date":"2025-11-20","open":92.98,"high":94.26,"low":92.3,"close":93.83,"volume":1204008,"rsi_14":51.17,"sma_20":93.36,"sma_60":90.3,"sma_120":92.18},{"date":"2025-11-21","open":94.13,"high":98.82,"low":94.09,"close":98.07,"volume":1564009,"rsi_14":62.0,"sma_20":93.33,"sma_60":90.45,"sma_120":92.24},{"date":"2025-11-24","open":97.54,"high":101.35,"low":96.33,"close":100.38,"volume":12294849,"rsi_14":69.23,"sma_20":93.5,"sma_60":90.62,"sma_120":92.31},{"date":"2025-11-25","open":100.96,"high":106.31,"low":100.29,"close":105.36,"volume":2054540,"rsi_14":73.88,"sma_20":93.95,"sma_60":90.92,"sma_120":92.43},{"date":"2025-11-26","open":104.29,"high":105.68,"low":103.51,"close":104.45,"volume":1433622,"rsi_14":80.18,"sma_20":94.42,"sma_60":91.27,"sma_120":92.54},{"date":"2025-11-28","open":104.94,"high":105.34,"low":103.84,"close":104.2,"volume":403832,"rsi_14":78.31,"sma_20":95.09,"sma_60":91.58,"sma_120":92.63},{"date":"2025-12-01","open":102.36,"high":104.34,"low":102.18,"close":102.23,"volume":1158941,"rsi_14":70.67,"sma_20":95.53,"sma_60":91.85,"sma_120":92.68},{"date":"2025-12-02","open":102.11,"high":103.99,"low":101.14,"close":102.52,"volume":1230594,"rsi_14":68.45,"sma_20":96.02,"sma_60":92.12,"sma_120":92.74},{"date":"2025-12-03","open":103.05,"high":104.63,"low":102.98,"close":103.05,"volume":1026419,"rsi_14":69.7,"sma_20":96.6,"sma_60":92.42,"sma_120":92.8},{"date":"2025-12-04","open":102.86,"high":103.33,"low":99.16,"close":102.34,"volume":1108376,"rsi_14":69.76,"sma_20":97.1,"sma_60":92.76,"sma_120":92.88},{"date":"2025-12-05","open":102.92,"high":103.28,"low":100.53,"close":100.59,"volume":795208,"rsi_14":66.63,"sma_20":97.66,"sma_60":93.01,"sma_120":92.92},{"date":"2025-12-08","open":100.33,"high":100.76,"low":98.75,"close":99.59,"volume":2155167,"rsi_14":68.52,"sma_20":98.11,"sma_60":93.29,"sma_120":92.96},{"date":"2025-12-09","open":99.18,"high":100.55,"low":98.53,"close":98.58,"volume":886266,"rsi_14":62.67,"sma_20":98.44,"sma_60":93.54,"sma_120":93.0},{"date":"2025-12-10","open":99.0,"high":103.3,"low":99.0,"close":103.3,"volume":1115248,"rsi_14":71.25,"sma_20":98.9,"sma_60":93.84,"sma_120":93.07},{"date":"2025-12-11","open":103.32,"high":104.23,"low":102.54,"close":103.71,"volume":1049193,"rsi_14":69.69,"sma_20":99.39,"sma_60":94.15,"sma_120":93.14},{"date":"2025-12-12","open":103.79,"high":104.14,"low":99.98,"close":100.29,"volume":1041778,"rsi_14":54.56,"sma_20":99.74,"sma_60":94.36,"sma_120":93.18},{"date":"2025-12-15","open":99.83,"high":100.68,"low":96.69,"close":98.88,"volume":2045436,"rsi_14":46.8,"sma_20":100.06,"sma_60":94.57,"sma_120":93.19},{"date":"2025-12-16","open":99.08,"high":99.45,"low":95.25,"close":96.08,"volume":1633741,"rsi_14":28.11,"sma_20":100.32,"sma_60":94.73,"sma_120":93.17},{"date":"2025-12-17","open":95.61,"high":99.96,"low":95.61,"close":96.58,"volume":1416580,"rsi_14":31.06,"sma_20":100.51,"sma_60":94.92,"sma_120":93.16},{"date":"2025-12-18","open":97.45,"high":98.48,"low":95.54,"close":96.07,"volume":1081404,"rsi_14":30.68,"sma_20":100.71,"sma_60":95.12,"sma_120":93.16},{"date":"2025-12-19","open":95.97,"high":96.91,"low":95.3,"close":96.05,"volume":2867434,"rsi_14":33.82,"sma_20":100.82,"sma_60":95.34,"sma_120":93.13},{"date":"2025-12-22","open":96.39,"high":98.35,"low":96.17,"close":97.57,"volume":767958,"rsi_14":37.82,"sma_20":100.79,"sma_60":95.56,"sma_120":93.11},{"date":"2025-12-23","open":97.36,"high":97.68,"low":96.79,"close":97.38,"volume":727842,"rsi_14":35.81,"sma_20":100.64,"sma_60":95.79,"sma_120":93.08},{"date":"2025-12-24","open":96.91,"high":97.34,"low":95.98,"close":96.59,"volume":366634,"rsi_14":35.65,"sma_20":100.2,"sma_60":95.94,"sma_120":93.06},{"date":"2025-12-26","open":96.78,"high":96.9,"low":95.68,"close":96.56,"volume":557143,"rsi_14":39.01,"sma_20":99.81,"sma_60":96.02,"sma_120":93.03},{"date":"2025-12-29","open":96.53,"high":97.62,"low":96.28,"close":96.92,"volume":609301,"rsi_14":42.45,"sma_20":99.44,"sma_60":96.12,"sma_120":93.0},{"date":"2025-12-30","open":96.74,"high":97.69,"low":96.74,"close":97.24,"volume":605895,"rsi_14":46.04,"sma_20":99.19,"sma_60":96.17,"sma_120":92.96},{"date":"2025-12-31","open":96.89,"high":97.57,"low":96.38,"close":96.56,"volume":636163,"rsi_14":24.0,"sma_20":98.89,"sma_60":96.23,"sma_120":92.92},{"date":"2026-01-02","open":97.01,"high":98.12,"low":96.39,"close":97.95,"volume":858141,"rsi_14":29.38,"sma_20":98.64,"sma_60":96.34,"sma_120":92.92},{"date":"2026-01-05","open":97.29,"high":102.37,"low":97.29,"close":101.86,"volume":1369944,"rsi_14":55.43,"sma_20":98.61,"sma_60":96.52,"sma_120":92.97},{"date":"2026-01-06","open":101.1,"high":106.18,"low":101.1,"close":104.84,"volume":1479163,"rsi_14":68.6,"sma_20":98.83,"sma_60":96.74,"sma_120":93.05},{"date":"2026-01-07","open":105.0,"high":105.79,"low":102.14,"close":102.78,"volume":988541,"rsi_14":71.96,"sma_20":98.99,"sma_60":96.98,"sma_120":93.12},{"date":"2026-01-08","open":101.97,"high":102.99,"low":100.91,"close":101.51,"volume":1021867,"rsi_14":65.36,"sma_20":99.13,"sma_60":97.16,"sma_120":93.19},{"date":"2026-01-09","open":102.36,"high":104.55,"low":100.77,"close":104.22,"volume":1181363,"rsi_14":72.33,"sma_20":99.18,"sma_60":97.38,"sma_120":93.3},{"date":"2026-01-12","open":106.24,"high":106.79,"low":102.5,"close":103.68,"volume":884576,"rsi_14":70.33,"sma_20":99.18,"sma_60":97.58,"sma_120":93.37},{"date":"2026-01-13","open":110.66,"high":114.77,"low":105.49,"close":109.92,"volume":2618743,"rsi_14":76.29,"sma_20":99.66,"sma_60":97.85,"sma_120":93.45},{"date":"2026-01-14","open":109.9,"high":112.49,"low":108.05,"close":111.3,"volume":2050907,"rsi_14":78.2,"sma_20":100.28,"sma_60":98.15,"sma_120":93.53},{"date":"2026-01-15","open":111.59,"high":115.55,"low":110.29,"close":115.1,"volume":1860943,"rsi_14":83.45,"sma_20":101.24,"sma_60":98.49,"sma_120":93.63},{"date":"2026-01-16","open":114.67,"high":115.29,"low":111.71,"close":112.34,"volume":1603640,"rsi_14":75.79,"sma_20":102.02,"sma_60":98.75,"sma_120":93.78},{"date":"2026-01-20","open":110.99,"high":112.9,"low":110.01,"close":111.74,"volume":1521054,"rsi_14":74.01,"sma_20":102.8,"sma_60":99.02,"sma_120":93.92},{"date":"2026-01-21","open":112.92,"high":116.96,"low":111.38,"close":116.37,"volume":2252854,"rsi_14":77.21,"sma_20":103.82,"sma_60":99.33,"sma_120":94.14},{"date":"2026-01-22","open":116.69,"high":118.14,"low":116.4,"close":117.59,"volume":1882327,"rsi_14":79.46,"sma_20":104.82,"sma_60":99.65,"sma_120":94.38},{"date":"2026-01-23","open":117.16,"high":117.84,"low":115.59,"close":116.57,"volume":1396200,"rsi_14":76.35,"sma_20":105.77,"sma_60":99.97,"sma_120":94.62},{"date":"2026-01-26","open":116.92,"high":118.05,"low":114.39,"close":114.54,"volume":1271800,"rsi_14":68.93,"sma_20":106.67,"sma_60":100.28,"sma_120":94.84},{"date":"2026-01-27","open":113.87,"high":115.5,"low":110.68,"close":114.45,"volume":898600,"rsi_14":65.68,"sma_20":107.56,"sma_60":100.6,"sma_120":95.06},{"date":"2026-01-28","open":113.98,"high":114.18,"low":109.7,"close":110.98,"volume":1453200,"rsi_14":62.76,"sma_20":108.26,"sma_60":100.93,"sma_120":95.27},{"date":"2026-01-29","open":109.85,"high":110.74,"low":106.96,"close":108.34,"volume":1372300,"rsi_14":60.19,"sma_20":108.82,"sma_60":101.18,"sma_120":95.45},{"date":"2026-01-30","open":106.28,"high":108.7,"low":106.22,"close":108.65,"volume":1552000,"rsi_14":57.08,"sma_20":109.42,"sma_60":101.45,"sma_120":95.63},{"date":"2026-02-02","open":104.36,"high":107.0,"low":101.56,"close":106.94,"volume":3217500,"rsi_14":55.0,"sma_20":109.87,"sma_60":101.7,"sma_120":95.81},{"date":"2026-02-03","open":108.76,"high":109.14,"low":100.48,"close":100.99,"volume":2366400,"rsi_14":35.8,"sma_20":109.82,"sma_60":101.84,"sma_120":95.92},{"date":"2026-02-04","open":102.54,"high":104.76,"low":101.75,"close":103.69,"volume":1673500,"rsi_14":38.37,"sma_20":109.76,"sma_60":102.08,"sma_120":96.03},{"date":"2026-02-05","open":102.57,"high":104.47,"low":98.75,"close":99.38,"volume":1592700,"rsi_14":26.44,"sma_20":109.59,"sma_60":102.23,"sma_120":96.11},{"date":"2026-02-06","open":99.26,"high":102.21,"low":98.55,"close":101.45,"volume":1462200,"rsi_14":33.36,"sma_20":109.58,"sma_60":102.38,"sma_120":96.2},{"date":"2026-02-09","open":101.03,"high":102.75,"low":100.36,"close":102.68,"volume":1028026,"rsi_14":54.75,"sma_20":105.08,"sma_60":99.74,"sma_120":94.51},{"date":"2026-02-10","open":103.56,"high":106.45,"low":102.71,"close":104.61,"volume":1282327,"rsi_14":52.8,"sma_20":105.47,"sma_60":99.88,"sma_120":94.64},{"date":"2026-02-11","open":103.64,"high":104.46,"low":100.65,"close":100.96,"volume":1524486,"rsi_14":45.78,"sma_20":105.69,"sma_60":99.97,"sma_120":94.75},{"date":"2026-02-12","open":100.19,"high":100.87,"low":93.57,"close":95.44,"volume":2068048,"rsi_14":42.76,"sma_20":105.61,"sma_60":100.05,"sma_120":94.83},{"date":"2026-02-13","open":96.2,"high":97.84,"low":95.26,"close":95.9,"volume":1471151,"rsi_14":44.37,"sma_20":105.54,"sma_60":100.09,"sma_120":94.91},{"date":"2026-02-17","open":94.77,"high":96.5,"low":93.83,"close":94.92,"volume":1616803,"rsi_14":40.35,"sma_20":105.45,"sma_60":100.12,"sma_120":94.97},{"date":"2026-02-18","open":94.98,"high":97.96,"low":94.98,"close":97.61,"volume":856500,"rsi_14":31.46,"sma_20":105.74,"sma_60":103.08,"sma_120":96.64},{"date":"2026-02-19","open":96.72,"high":99.9,"low":95.64,"close":99.77,"volume":1171200,"rsi_14":37.96,"sma_20":104.91,"sma_60":103.18,"sma_120":96.74},{"date":"2026-02-20","open":98.83,"high":101.23,"low":98.37,"close":100.19,"volume":1392661,"rsi_14":38.15,"sma_20":104.04,"sma_60":103.22,"sma_120":96.83},{"date":"2026-02-23","open":99.02,"high":100.64,"low":96.53,"close":96.99,"volume":1243000,"rsi_14":36.62,"sma_20":103.06,"sma_60":103.16,"sma_120":96.89},{"date":"2026-02-24","open":97.7,"high":99.23,"low":97.15,"close":97.49,"volume":705517,"rsi_14":37.45,"sma_20":105.34,"sma_60":100.35,"sma_120":95.18},{"date":"2026-02-25","open":98.88,"high":98.88,"low":95.57,"close":97.44,"volume":973255,"rsi_14":35.62,"sma_20":104.97,"sma_60":100.49,"sma_120":95.23},{"date":"2026-02-26","open":97.47,"high":99.08,"low":95.12,"close":98.87,"volume":1094550,"rsi_14":32.34,"sma_20":104.77,"sma_60":100.62,"sma_120":95.31},{"date":"2026-02-27","open":97.29,"high":98.3,"low":95.82,"close":98.17,"volume":1100574,"rsi_14":33.88,"sma_20":104.6,"sma_60":100.72,"sma_120":95.37},{"date":"2026-03-02","open":95.29,"high":96.3,"low":93.97,"close":95.46,"volume":1060962,"rsi_14":32.33,"sma_20":104.15,"sma_60":100.74,"sma_120":95.42},{"date":"2026-03-03","open":92.41,"high":95.9,"low":90.96,"close":95.82,"volume":1094028,"rsi_14":25.69,"sma_20":103.76,"sma_60":100.78,"sma_120":95.46},{"date":"2026-03-04","open":96.49,"high":98.41,"low":95.67,"close":98.35,"volume":1179205,"rsi_14":27.8,"sma_20":103.18,"sma_60":100.86,"sma_120":95.52},{"date":"2026-03-05","open":97.01,"high":99.03,"low":95.53,"close":96.44,"volume":1603678,"rsi_14":39.72,"sma_20":102.43,"sma_60":100.93,"sma_120":95.57},{"date":"2026-03-06","open":94.16,"high":95.11,"low":90.68,"close":91.21,"volume":1393468,"rsi_14":30.15,"sma_20":101.23,"sma_60":100.93,"sma_120":95.55},{"date":"2026-03-09","open":89.79,"high":92.71,"low":88.21,"close":91.98,"volume":1215295,"rsi_14":35.55,"sma_20":100.21,"sma_60":100.91,"sma_120":95.55},{"date":"2026-03-10","open":90.64,"high":92.47,"low":88.54,"close":90.18,"volume":990084,"rsi_14":40.33,"sma_20":99.14,"sma_60":100.88,"sma_120":95.54},{"date":"2026-03-11","open":89.4,"high":90.33,"low":88.82,"close":89.51,"volume":843137,"rsi_14":38.34,"sma_20":97.79,"sma_60":100.81,"sma_120":95.55},{"date":"2026-03-12","open":87.76,"high":89.09,"low":84.42,"close":84.64,"volume":1291644,"rsi_14":33.56,"sma_20":96.14,"sma_60":100.58,"sma_120":95.51},{"date":"2026-03-13","open":85.57,"high":86.28,"low":83.36,"close":85.45,"volume":1408005,"rsi_14":22.41,"sma_20":95.28,"sma_60":100.33,"sma_120":95.48},{"date":"2026-03-16","open":86.55,"high":87.78,"low":85.28,"close":86.36,"volume":1459788,"rsi_14":27.68,"sma_20":94.37,"sma_60":100.02,"sma_120":95.47},{"date":"2026-03-17","open":87.5,"high":89.63,"low":87.24,"close":87.25,"volume":929048,"rsi_14":30.37,"sma_20":93.69,"sma_60":99.73,"sma_120":95.5},{"date":"2026-03-18","open":86.03,"high":86.74,"low":84.24,"close":84.81,"volume":1157837,"rsi_14":23.64,"sma_20":93.15,"sma_60":99.4,"sma_120":95.49},{"date":"2026-03-19","open":83.63,"high":86.74,"low":83.56,"close":85.64,"volume":1215671,"rsi_14":26.73,"sma_20":92.64,"sma_60":99.13,"sma_120":95.49},{"date":"2026-03-20","open":85.07,"high":86.57,"low":84.88,"close":85.82,"volume":1429805,"rsi_14":30.13,"sma_20":92.19,"sma_60":98.85,"sma_120":95.48},{"date":"2026-03-23","open":88.18,"high":88.66,"low":86.52,"close":87.04,"volume":936056,"rsi_14":32.28,"sma_20":91.53,"sma_60":98.58,"sma_120":95.5},{"date":"2026-03-24","open":85.64,"high":88.36,"low":84.79,"close":87.34,"volume":621829,"rsi_14":25.72,"sma_20":91.02,"sma_60":98.33,"sma_120":95.54},{"date":"2026-03-25","open":88.54,"high":89.62,"low":86.16,"close":87.72,"volume":1003364,"rsi_14":29.35,"sma_20":90.53,"sma_60":98.11,"sma_120":95.56},{"date":"2026-03-26","open":87.02,"high":89.21,"low":86.81,"close":87.0,"volume":576699,"rsi_14":37.49,"sma_20":89.94,"sma_60":97.9,"sma_120":95.59},{"date":"2026-03-27","open":86.57,"high":87.74,"low":83.68,"close":83.78,"volume":835251,"rsi_14":28.7,"sma_20":89.22,"sma_60":97.65,"sma_120":95.59},{"date":"2026-03-30","open":84.84,"high":85.73,"low":83.53,"close":84.66,"volume":1012092,"rsi_14":34.83,"sma_20":88.68,"sma_60":97.34,"sma_120":95.59},{"date":"2026-03-31","open":86.08,"high":88.81,"low":85.34,"close":87.49,"volume":1255991,"rsi_14":45.08,"sma_20":88.26,"sma_60":97.07,"sma_120":95.61},{"date":"2026-04-01","open":88.09,"high":89.74,"low":87.02,"close":87.8,"volume":693506,"rsi_14":59.95,"sma_20":87.73,"sma_60":96.86,"sma_120":95.61},{"date":"2026-04-02","open":86.16,"high":90.51,"low":85.68,"close":88.82,"volume":949752,"rsi_14":60.52,"sma_20":87.35,"sma_60":96.69,"sma_120":95.63},{"date":"2026-04-06","open":88.71,"high":88.9,"low":86.86,"close":88.2,"volume":624434,"rsi_14":56.06,"sma_20":87.2,"sma_60":96.56,"sma_120":95.65},{"date":"2026-04-07","open":87.59,"high":88.04,"low":86.12,"close":87.67,"volume":735452,"rsi_14":51.56,"sma_20":86.98,"sma_60":96.41,"sma_120":95.66},{"date":"2026-04-08","open":91.31,"high":92.86,"low":89.53,"close":90.28,"volume":1188204,"rsi_14":67.58,"sma_20":86.99,"sma_60":96.31,"sma_120":95.71},{"date":"2026-04-09","open":89.46,"high":90.78,"low":87.11,"close":90.34,"volume":1095804,"rsi_14":65.79,"sma_20":87.03,"sma_60":96.21,"sma_120":95.77},{"date":"2026-04-10","open":90.54,"high":91.07,"low":89.44,"close":89.67,"volume":658379,"rsi_14":62.48,"sma_20":87.28,"sma_60":96.08,"sma_120":95.82},{"date":"2026-04-13","open":89.15,"high":92.53,"low":89.02,"close":92.51,"volume":502912,"rsi_14":66.14,"sma_20":87.63,"sma_60":96.0,"sma_120":95.89},{"date":"2026-04-14","open":92.37,"high":94.58,"low":92.37,"close":93.38,"volume":600617,"rsi_14":67.31,"sma_20":87.98,"sma_60":95.94,"sma_120":95.94},{"date":"2026-04-15","open":93.9,"high":94.83,"low":92.53,"close":92.77,"volume":550691,"rsi_14":64.39,"sma_20":88.26,"sma_60":95.88,"sma_120":95.95},{"date":"2026-04-16","open":92.83,"high":92.83,"low":88.7,"close":89.41,"volume":1192218,"rsi_14":55.76,"sma_20":88.49,"sma_60":95.75,"sma_120":95.93},{"date":"2026-04-17","open":90.93,"high":94.27,"low":90.59,"close":93.9,"volume":1050571,"rsi_14":73.23,"sma_20":88.9,"sma_60":95.69,"sma_120":95.93},{"date":"2026-04-20","open":92.74,"high":93.91,"low":92.38,"close":92.97,"volume":984070,"rsi_14":69.08,"sma_20":89.25,"sma_60":95.63,"sma_120":95.93},{"date":"2026-04-21","open":93.53,"high":97.01,"low":93.2,"close":94.21,"volume":1090164,"rsi_14":66.58,"sma_20":89.61,"sma_60":95.57,"sma_120":95.96},{"date":"2026-04-22","open":95.05,"high":95.48,"low":92.99,"close":94.22,"volume":1097568,"rsi_14":66.21,"sma_20":89.95,"sma_60":95.44,"sma_120":95.98},{"date":"2026-04-23","open":91.19,"high":91.19,"low":82.74,"close":87.09,"volume":2689401,"rsi_14":46.57,"sma_20":89.92,"sma_60":95.14,"sma_120":95.94},{"date":"2026-04-24","open":87.21,"high":88.06,"low":85.53,"close":86.71,"volume":1248087,"rsi_14":46.97,"sma_20":89.9,"sma_60":94.87,"sma_120":95.93},{"date":"2026-04-27","open":86.65,"high":88.69,"low":86.27,"close":86.74,"volume":1019677,"rsi_14":48.1,"sma_20":90.04,"sma_60":94.62,"sma_120":95.89},{"date":"2026-04-28","open":86.88,"high":87.18,"low":84.64,"close":85.13,"volume":1107615,"rsi_14":39.21,"sma_20":90.06,"sma_60":94.3,"sma_120":95.84},{"date":"2026-04-29","open":84.26,"high":85.47,"low":81.17,"close":82.21,"volume":1205687,"rsi_14":34.84,"sma_20":89.79,"sma_60":93.94,"sma_120":95.76},{"date":"2026-04-30","open":82.72,"high":87.09,"low":82.72,"close":86.56,"volume":987611,"rsi_14":44.94,"sma_20":89.73,"sma_60":93.55,"sma_120":95.7},{"date":"2026-05-01","open":86.79,"high":87.02,"low":84.96,"close":86.62,"volume":1396254,"rsi_14":39.33,"sma_20":89.62,"sma_60":93.13,"sma_120":95.64},{"date":"2026-05-04","open":85.89,"high":88.25,"low":85.56,"close":86.46,"volume":1573188,"rsi_14":37.32,"sma_20":89.53,"sma_60":92.65,"sma_120":95.57},{"date":"2026-05-05","open":89.1,"high":93.77,"low":86.98,"close":92.24,"volume":2076230,"rsi_14":49.01,"sma_20":89.75,"sma_60":92.32,"sma_120":95.53},{"date":"2026-05-06","open":93.44,"high":99.88,"low":92.77,"close":99.03,"volume":3014201,"rsi_14":63.32,"sma_20":90.19,"sma_60":92.1,"sma_120":95.56},{"date":"2026-05-07","open":100.02,"high":100.9,"low":97.59,"close":98.79,"volume":2004990,"rsi_14":57.72,"sma_20":90.61,"sma_60":91.81,"sma_120":95.57},{"date":"2026-05-08","open":99.07,"high":102.17,"low":94.54,"close":100.94,"volume":2441940,"rsi_14":62.12,"sma_20":91.17,"sma_60":91.53,"sma_120":95.59},{"date":"2026-05-11","open":100.73,"high":102.93,"low":98.23,"close":98.89,"volume":1600921,"rsi_14":57.05,"sma_20":91.48,"sma_60":91.47,"sma_120":95.6},{"date":"2026-05-12","open":99.31,"high":100.2,"low":97.73,"close":99.24,"volume":1328927,"rsi_14":57.4,"sma_20":91.77,"sma_60":91.37,"sma_120":95.63},{"date":"2026-05-13","open":98.91,"high":99.44,"low":94.8,"close":94.95,"volume":1136018,"rsi_14":62.64,"sma_20":91.88,"sma_60":91.27,"sma_120":95.62},{"date":"2026-05-14","open":95.64,"high":97.91,"low":94.83,"close":96.32,"volume":967507,"rsi_14":64.97,"sma_20":92.22,"sma_60":91.29,"sma_120":95.67},{"date":"2026-05-15","open":94.39,"high":95.56,"low":93.77,"close":93.91,"volume":1171312,"rsi_14":60.44,"sma_20":92.22,"sma_60":91.25,"sma_120":95.67},{"date":"2026-05-18","open":93.87,"high":96.59,"low":93.85,"close":95.42,"volume":1050987,"rsi_14":64.93,"sma_20":92.34,"sma_60":91.26,"sma_120":95.69},{"date":"2026-05-19","open":94.96,"high":97.2,"low":93.64,"close":95.81,"volume":1049124,"rsi_14":71.33,"sma_20":92.42,"sma_60":91.19,"sma_120":95.73},{"date":"2026-05-20","open":96.29,"high":96.77,"low":93.46,"close":94.74,"volume":1408845,"rsi_14":64.33,"sma_20":92.45,"sma_60":91.14,"sma_120":95.75},{"date":"2026-05-21","open":94.2,"high":96.18,"low":92.91,"close":95.32,"volume":1286963,"rsi_14":64.93,"sma_20":92.86,"sma_60":91.1,"sma_120":95.79},{"date":"2026-05-22","open":95.1,"high":96.95,"low":94.65,"close":96.89,"volume":942863,"rsi_14":67.13,"sma_20":93.37,"sma_60":91.07,"sma_120":95.85},{"date":"2026-05-26","open":96.99,"high":97.01,"low":95.28,"close":96.77,"volume":2453938,"rsi_14":59.1,"sma_20":93.87,"sma_60":91.04,"sma_120":95.88},{"date":"2026-05-27","open":96.94,"high":98.49,"low":95.66,"close":96.73,"volume":925583,"rsi_14":43.59,"sma_20":94.45,"sma_60":91.06,"sma_120":95.9},{"date":"2026-05-28","open":98.49,"high":102.6,"low":97.12,"close":101.16,"volume":4082335,"rsi_14":55.25,"sma_20":95.4,"sma_60":91.15,"sma_120":95.96},{"date":"2026-05-29","open":100.94,"high":104.97,"low":100.08,"close":104.48,"volume":2338253,"rsi_14":57.57,"sma_20":96.3,"sma_60":91.25,"sma_120":96.06},{"date":"2026-06-01","open":103.85,"high":104.58,"low":100.11,"close":100.46,"volume":2165811,"rsi_14":52.91,"sma_20":96.98,"sma_60":91.32,"sma_120":96.12},{"date":"2026-06-02","open":98.38,"high":100.62,"low":98.0,"close":100.33,"volume":1421865,"rsi_14":52.12,"sma_20":97.68,"sma_60":91.47,"sma_120":96.2},{"date":"2026-06-03","open":99.04,"high":102.41,"low":98.95,"close":101.01,"volume":1152590,"rsi_14":64.02,"sma_20":98.12,"sma_60":91.62,"sma_120":96.27},{"date":"2026-06-04","open":101.97,"high":103.95,"low":101.58,"close":102.33,"volume":864957,"rsi_14":63.92,"sma_20":98.29,"sma_60":91.82,"sma_120":96.35},{"date":"2026-06-05","open":101.69,"high":101.93,"low":97.53,"close":98.31,"volume":868580,"rsi_14":59.5,"sma_20":98.26,"sma_60":91.96,"sma_120":96.39},{"date":"2026-06-08","open":100.05,"high":102.44,"low":98.51,"close":100.24,"volume":1280417,"rsi_14":60.19,"sma_20":98.23,"sma_60":92.22,"sma_120":96.4},{"date":"2026-06-09","open":101.42,"high":106.03,"low":101.3,"close":104.06,"volume":1243114,"rsi_14":65.28,"sma_20":98.49,"sma_60":92.53,"sma_120":96.43},{"date":"2026-06-10","open":103.6,"high":106.14,"low":101.16,"close":101.23,"volume":1099959,"rsi_14":61.22,"sma_20":98.58,"sma_60":92.78,"sma_120":96.4},{"date":"2026-06-11","open":101.5,"high":102.57,"low":99.12,"close":101.46,"volume":1800729,"rsi_14":60.75,"sma_20":98.91,"sma_60":93.02,"sma_120":96.37},{"date":"2026-06-12","open":102.28,"high":103.53,"low":98.36,"close":99.6,"volume":927423,"rsi_14":54.68,"sma_20":99.07,"sma_60":93.26,"sma_120":96.33},{"date":"2026-06-15","open":100.97,"high":102.96,"low":99.97,"close":100.49,"volume":942357,"rsi_14":56.32,"sma_20":99.4,"sma_60":93.51,"sma_120":96.32},{"date":"2026-06-16","open":100.68,"high":102.26,"low":100.46,"close":101.16,"volume":1303151,"rsi_14":57.35,"sma_20":99.69,"sma_60":93.76,"sma_120":96.3},{"date":"2026-06-17","open":100.22,"high":101.14,"low":96.79,"close":97.76,"volume":858931,"rsi_14":44.2,"sma_20":99.79,"sma_60":93.94,"sma_120":96.26},{"date":"2026-06-18","open":97.92,"high":100.67,"low":97.86,"close":99.94,"volume":2170304,"rsi_14":41.86,"sma_20":100.05,"sma_60":94.15,"sma_120":96.24},{"date":"2026-06-22","open":99.64,"high":100.37,"low":97.32,"close":98.98,"volume":1187951,"rsi_14":46.87,"sma_20":100.23,"sma_60":94.33,"sma_120":96.22},{"date":"2026-06-23","open":99.12,"high":101.33,"low":98.83,"close":99.84,"volume":1116258,"rsi_14":48.99,"sma_20":100.38,"sma_60":94.55,"sma_120":96.22},{"date":"2026-06-24","open":101.43,"high":106.79,"low":101.43,"close":105.56,"volume":1680645,"rsi_14":57.57,"sma_20":100.82,"sma_60":94.91,"sma_120":96.28},{"date":"2026-06-25","open":107.93,"high":114.08,"low":107.31,"close":113.46,"volume":2192629,"rsi_14":64.97,"sma_20":101.66,"sma_60":95.39,"sma_120":96.36},{"date":"2026-06-26","open":112.28,"high":116.09,"low":111.5,"close":112.95,"volume":3674633,"rsi_14":71.54,"sma_20":102.24,"sma_60":95.81,"sma_120":96.44},{"date":"2026-06-29","open":113.51,"high":113.51,"low":110.65,"close":111.14,"volume":2018101,"rsi_14":66.1,"sma_20":102.58,"sma_60":96.2,"sma_120":96.53},{"date":"2026-06-30","open":115.56,"high":115.56,"low":109.55,"close":111.19,"volume":2492846,"rsi_14":61.89,"sma_20":103.11,"sma_60":96.57,"sma_120":96.63},{"date":"2026-07-01","open":111.7,"high":114.38,"low":110.62,"close":112.77,"volume":1436240,"rsi_14":70.16,"sma_20":103.74,"sma_60":96.98,"sma_120":96.77},{"date":"2026-07-02","open":113.3,"high":114.43,"low":112.11,"close":113.69,"volume":972331,"rsi_14":70.85,"sma_20":104.37,"sma_60":97.41,"sma_120":96.91},{"date":"2026-07-06","open":112.81,"high":112.96,"low":110.95,"close":112.88,"volume":1006155,"rsi_14":73.51,"sma_20":104.9,"sma_60":97.79,"sma_120":97.05},{"date":"2026-07-07","open":113.86,"high":114.07,"low":110.14,"close":111.98,"volume":1165428,"rsi_14":70.41,"sma_20":105.59,"sma_60":98.15,"sma_120":97.18},{"date":"2026-07-08","open":110.32,"high":111.17,"low":107.95,"close":109.28,"volume":939448,"rsi_14":63.39,"sma_20":106.04,"sma_60":98.48,"sma_120":97.28},{"date":"2026-07-09","open":109.57,"high":113.25,"low":109.18,"close":112.88,"volume":1609064,"rsi_14":74.76,"sma_20":106.48,"sma_60":98.81,"sma_120":97.41},{"date":"2026-07-10","open":113.41,"high":114.08,"low":111.77,"close":112.22,"volume":929159,"rsi_14":71.22,"sma_20":107.03,"sma_60":99.13,"sma_120":97.54},{"date":"2026-07-13","open":110.6,"high":112.8,"low":110.42,"close":111.04,"volume":1126772,"rsi_14":70.59,"sma_20":107.51,"sma_60":99.43,"sma_120":97.65},{"date":"2026-07-14","open":110.6,"high":111.69,"low":109.06,"close":111.14,"volume":994729,"rsi_14":69.85,"sma_20":108.08,"sma_60":99.79,"sma_120":97.77},{"date":"2026-07-15","open":111.97,"high":111.98,"low":110.62,"close":111.28,"volume":836105,"rsi_14":62.49,"sma_20":108.62,"sma_60":100.08,"sma_120":97.89},{"date":"2026-07-16","open":110.64,"high":111.76,"low":109.87,"close":111.63,"volume":1065528,"rsi_14":44.06,"sma_20":109.15,"sma_60":100.39,"sma_120":98.01},{"date":"2026-07-17","open":110.59,"high":111.76,"low":108.94,"close":110.15,"volume":1248955,"rsi_14":41.22,"sma_20":109.77,"sma_60":100.66,"sma_120":98.11},{"date":"2026-07-20","open":109.48,"high":109.78,"low":106.21,"close":106.44,"volume":1248507,"rsi_14":36.91,"sma_20":110.09,"sma_60":100.86,"sma_120":98.15},{"date":"2026-07-21","open":103.79,"high":112.3,"low":102.36,"close":110.52,"volume":1654468,"rsi_14":48.27,"sma_20":110.66,"sma_60":101.25,"sma_120":98.19},{"date":"2026-07-22","open":109.94,"high":111.22,"low":108.96,"close":110.54,"volume":1699177,"rsi_14":44.39,"sma_20":111.19,"sma_60":101.65,"sma_120":98.26},{"date":"2026-07-23","open":113.2,"high":116.0,"low":110.91,"close":113.17,"volume":1495343,"rsi_14":48.71,"sma_20":111.57,"sma_60":102.09,"sma_120":98.35},{"date":"2026-07-24","open":113.14,"high":113.81,"low":110.25,"close":110.47,"volume":1117831,"rsi_14":44.9,"sma_20":111.42,"sma_60":102.51,"sma_120":98.4},{"date":"2026-07-27","open":110.84,"high":111.25,"low":107.48,"close":108.07,"volume":1349053,"rsi_14":42.21,"sma_20":111.17,"sma_60":102.94,"sma_120":98.44},{"date":"2026-07-28","open":109.26,"high":112.5,"low":108.75,"close":111.51,"volume":1772609,"rsi_14":54.0,"sma_20":111.18,"sma_60":103.35,"sma_120":98.45},{"date":"2026-07-29","open":112.13,"high":114.47,"low":109.99,"close":113.37,"volume":2332945,"rsi_14":50.87,"sma_20":111.29,"sma_60":103.8,"sma_120":98.47},{"date":"2026-07-30","open":112.4,"high":114.08,"low":111.16,"close":113.54,"volume":2036978,"rsi_14":52.51,"sma_20":111.32,"sma_60":104.25,"sma_120":98.45},{"date":"2026-07-31","open":113.99,"high":114.15,"low":110.95,"close":112.52,"volume":1206936,"rsi_14":52.92,"sma_20":111.26,"sma_60":104.59,"sma_120":98.45},{"date":"2026-08-03","open":112.48,"high":116.32,"low":112.15,"close":115.22,"volume":2589124,"rsi_14":57.36,"sma_20":111.37,"sma_60":104.85,"sma_120":98.12},{"date":"2026-08-04","open":114.5,"high":117.37,"low":107.73,"close":111.39,"volume":2587309,"rsi_14":49.8,"sma_20":111.34,"sma_60":105.06,"sma_120":98.18},{"date":"2026-08-05","open":112.45,"high":115.84,"low":110.81,"close":115.02,"volume":2149569,"rsi_14":54.97,"sma_20":111.63,"sma_60":105.3,"sma_120":98.3},{"date":"2026-08-06","open":114.24,"high":115.0,"low":112.24,"close":114.24,"volume":1259780,"rsi_14":56.34,"sma_20":111.7,"sma_60":105.55,"sma_120":98.45},{"date":"2026-08-07","open":114.98,"high":115.51,"low":113.73,"close":114.66,"volume":1032433,"rsi_14":63.9,"sma_20":111.81,"sma_60":105.81,"sma_120":98.61},{"date":"2026-08-10","open":114.22,"high":116.74,"low":112.68,"close":116.02,"volume":1253851,"rsi_14":60.22,"sma_20":112.06,"sma_60":106.16,"sma_120":98.78},{"date":"2026-08-11","open":115.83,"high":116.84,"low":115.09,"close":115.73,"volume":1287613,"rsi_14":59.38,"sma_20":112.28,"sma_60":106.48,"sma_120":98.93},{"date":"2026-08-12","open":115.21,"high":117.94,"low":114.64,"close":117.88,"volume":1213768,"rsi_14":58.8,"sma_20":112.61,"sma_60":106.88,"sma_120":99.08},{"date":"2026-08-13","open":118.25,"high":118.34,"low":115.67,"close":117.5,"volume":1373246},{"date":"2026-08-14","open":116.51,"high":117.72,"low":115.66,"close":116.84,"volume":774555,"rsi_14":69.33,"sma_20":113.23,"sma_60":107.6,"sma_120":99.39},{"date":"2026-08-17","open":115.97,"high":117.25,"low":115.97,"close":116.17,"volume":786673},{"date":"2026-08-18","open":115.86,"high":115.9,"low":113.69,"close":113.75,"volume":800025,"rsi_14":50.9,"sma_20":113.88,"sma_60":108.26,"sma_120":99.68},{"date":"2026-08-19","open":116.02,"high":122.11,"low":115.29,"close":119.45,"volume":1718081,"rsi_14":61.36,"sma_20":114.33,"sma_60":108.63,"sma_120":99.85},{"date":"2026-08-20","open":118.26,"high":124.49,"low":116.95,"close":124.13,"volume":2344489,"rsi_14":69.57,"sma_20":114.87,"sma_60":109.09,"sma_120":100.07},{"date":"2026-08-21","open":124.48,"high":124.97,"low":121.51,"close":124.75,"volume":2289765,"rsi_14":67.27,"sma_20":115.59,"sma_60":109.55,"sma_120":100.31},{"date":"2026-08-24","open":123.49,"high":124.89,"low":121.38,"close":123.0,"volume":1505424,"rsi_14":72.66,"sma_20":116.33,"sma_60":109.92,"sma_120":100.53},{"date":"2026-08-25","open":123.69,"high":124.94,"low":122.01,"close":124.84,"volume":1035680},{"date":"2026-08-26","open":123.29,"high":126.9,"low":123.29,"close":126.35,"volume":1155883,"rsi_14":74.76,"sma_20":117.65,"sma_60":110.69,"sma_120":101.0},{"date":"2026-08-27","open":126.53,"high":129.8,"low":126.5,"close":129.71,"volume":1932886,"rsi_14":77.47,"sma_20":118.46,"sma_60":111.17,"sma_120":101.32},{"date":"2026-08-28","open":128.57,"high":130.07,"low":127.26,"close":128.8,"volume":1576279,"rsi_14":73.72,"sma_20":119.27,"sma_60":111.64,"sma_120":101.63},{"date":"2026-08-31","open":127.34,"high":128.81,"low":125.46,"close":128.67,"volume":1631781,"rsi_14":74.27,"sma_20":119.95,"sma_60":112.07,"sma_120":101.95},{"date":"2026-09-01","open":127.46,"high":128.18,"low":125.49,"close":126.59,"volume":3056575,"rsi_14":66.35,"sma_20":120.71,"sma_60":112.54,"sma_120":102.25},{"date":"2026-09-02","open":125.94,"high":131.75,"low":125.94,"close":130.94,"volume":2101525,"rsi_14":71.91,"sma_20":121.5,"sma_60":113.06,"sma_120":102.64},{"date":"2026-09-03","open":132.45,"high":133.0,"low":127.78,"close":130.63,"volume":1817144},{"date":"2026-09-04","open":130.03,"high":131.7,"low":129.56,"close":130.22,"volume":1175228,"rsi_14":73.36,"sma_20":123.1,"sma_60":113.98,"sma_120":103.38},{"date":"2026-09-08","open":128.5,"high":129.54,"low":126.89,"close":127.08,"volume":1496187},{"date":"2026-09-09","open":125.77,"high":126.66,"low":121.2,"close":123.85,"volume":1882206,"rsi_14":57.77,"sma_20":124.06,"sma_60":114.81,"sma_120":104.03},{"date":"2026-09-10","open":122.77,"high":123.23,"low":120.89,"close":120.94,"volume":1344149},{"date":"2026-09-11","open":122.4,"high":124.65,"low":121.61,"close":124.31,"volume":1151504,"rsi_14":49.25,"sma_20":124.55,"sma_60":115.53,"sma_120":104.65},{"date":"2026-09-14","open":124.69,"high":128.7,"low":123.95,"close":128.49,"volume":1895200},{"date":"2026-09-15","open":128.67,"high":140.22,"low":128.67,"close":140.19,"volume":3693895,"rsi_14":68.41,"sma_20":126.33,"sma_60":116.71,"sma_120":105.43},{"date":"2026-09-16","open":140.88,"high":147.5,"low":140.2,"close":145.73,"volume":3404321,"rsi_14":71.23,"sma_20":127.93,"sma_60":117.49,"sma_120":105.91},{"date":"2026-09-17","open":147.61,"high":149.52,"low":145.22,"close":146.73,"volume":2753784,"rsi_14":69.66,"sma_20":129.3,"sma_60":118.27,"sma_120":106.41},{"date":"2026-09-18","open":146.5,"high":146.88,"low":142.45,"close":143.45,"volume":3321775,"rsi_14":66.05,"sma_20":130.26,"sma_60":118.9,"sma_120":106.91},{"date":"2026-09-21","open":144.53,"high":145.54,"low":142.3,"close":143.59,"volume":2062048,"rsi_14":66.35,"sma_20":131.21,"sma_60":119.4,"sma_120":107.4},{"date":"2026-09-22","open":143.12,"high":144.77,"low":141.71,"close":143.31,"volume":2871338},{"date":"2026-09-23","open":142.4,"high":145.0,"low":140.08,"close":142.11,"volume":2244340,"rsi_14":63.76,"sma_20":133.09,"sma_60":120.42,"sma_120":108.31},{"date":"2026-09-24","open":141.79,"high":152.26,"low":141.79,"close":150.68,"volume":2540033,"rsi_14":70.48,"sma_20":134.3,"sma_60":121.08,"sma_120":108.83},{"date":"2026-09-25","open":150.7,"high":151.99,"low":147.03,"close":151.11,"volume":1940559,"rsi_14":71.33,"sma_20":135.37,"sma_60":121.72,"sma_120":109.35},{"date":"2026-09-28","open":148.97,"high":151.05,"low":148.12,"close":151.02,"volume":1500527,"rsi_14":76.08,"sma_20":136.48,"sma_60":122.34,"sma_120":109.88},{"date":"2026-09-29","open":150.49,"high":153.06,"low":149.29,"close":152.77,"volume":1601168,"rsi_14":82.55,"sma_20":137.69,"sma_60":123.0,"sma_120":110.4},{"date":"2026-09-30","open":153.49,"high":158.28,"low":152.81,"close":152.89,"volume":4456010,"rsi_14":88.39,"sma_20":139.01,"sma_60":123.69,"sma_120":110.92},{"date":"2026-10-01","open":155.48,"high":155.48,"low":148.31,"close":149.06,"volume":2483850,"rsi_14":79.48,"sma_20":139.91,"sma_60":124.35,"sma_120":111.41},{"date":"2026-10-02","open":149.94,"high":153.38,"low":148.55,"close":151.53,"volume":1236577,"rsi_14":78.49,"sma_20":140.95,"sma_60":124.99,"sma_120":111.9},{"date":"2026-10-05","open":151.45,"high":157.45,"low":150.38,"close":157.36,"volume":1551387},{"date":"2026-10-06","open":161.62,"high":166.25,"low":151.45,"close":153.3,"volume":2678780,"rsi_14":61.45,"sma_20":143.62,"sma_60":126.44,"sma_120":112.94},{"date":"2026-10-07","open":153.03,"high":156.01,"low":149.25,"close":153.6,"volume":2233643},{"date":"2026-10-08","open":152.04,"high":152.54,"low":146.7,"close":152.16,"volume":1456964,"rsi_14":64.23,"sma_20":146.67,"sma_60":127.83,"sma_120":113.96},{"date":"2026-10-09","open":152.4,"high":155.5,"low":152.4,"close":154.18,"volume":1224322,"rsi_14":66.35,"sma_20":148.16,"sma_60":128.54,"sma_120":114.47},{"date":"2026-10-12","open":153.74,"high":156.33,"low":153.46,"close":155.61,"volume":1115984},{"date":"2026-10-13","open":156.44,"high":157.46,"low":153.1,"close":155.08,"volume":1387588,"rsi_14":69.71,"sma_20":150.26,"sma_60":130.11,"sma_120":115.48},{"date":"2026-10-14","open":154.26,"high":158.0,"low":151.45,"close":152.12,"volume":2023247,"rsi_14":52.74,"sma_20":150.59,"sma_60":130.8,"sma_120":116.03},{"date":"2026-10-15","open":151.91,"high":156.86,"low":148.83,"close":154.71,"volume":2374865,"rsi_14":56.1,"sma_20":150.98,"sma_60":131.53,"sma_120":116.59},{"date":"2026-10-16","open":154.44,"high":155.5,"low":151.61,"close":152.64,"volume":1336338,"rsi_14":52.58,"sma_20":151.44,"sma_60":132.19,"sma_120":117.14},{"date":"2026-10-19","open":153.89,"high":156.87,"low":150.71,"close":150.94,"volume":1259525,"rsi_14":46.95,"sma_20":151.8,"sma_60":132.87,"sma_120":117.69},{"date":"2026-10-20","open":152.64,"high":157.57,"low":152.19,"close":156.01,"volume":1396746,"rsi_14":54.32,"sma_20":152.44,"sma_60":133.67,"sma_120":118.3},{"date":"2026-10-21","open":154.44,"high":159.48,"low":152.71,"close":156.61,"volume":1995293,"rsi_14":61.51,"sma_20":153.17,"sma_60":134.42,"sma_120":118.89},{"date":"2026-10-22","open":156.18,"high":161.64,"low":154.87,"close":157.36,"volume":1779730,"rsi_14":59.35,"sma_20":153.51,"sma_60":135.15,"sma_120":119.47},{"date":"2026-10-23","open":155.75,"high":159.01,"low":152.73,"close":158.77,"volume":1113361,"rsi_14":52.56,"sma_20":153.88,"sma_60":135.9,"sma_120":120.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":49.73,"pbr":0.87,"ttm_eps":null,"close":104.2273},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":38.69,"pbr":1.06,"ttm_eps":null,"close":127.0602},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":29.84,"pbr":0.95,"ttm_eps":null,"close":111.0726},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":23.59,"pbr":0.91,"ttm_eps":null,"close":105.3523},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":19.71,"pbr":0.84,"ttm_eps":null,"close":96.3827},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":18.25,"pbr":0.78,"ttm_eps":null,"close":87.4092},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":19.04,"pbr":0.88,"ttm_eps":null,"close":96.5565},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":17.09,"pbr":0.8,"ttm_eps":null,"close":87.4892},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":20.78,"pbr":1.01,"ttm_eps":null,"close":111.1893}],"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":"Revvity Inc.","phase":"above-fold","symbol_resolved":true}