{"status":"ok","report":{"price_analysis":{"current":129.98,"change_1d":-2.6,"change_7d":2.3,"change_30d":7.2,"high_30d":134.0,"low_30d":115.105,"position_in_range":79.0,"support":116.99,"resistance":132.11},"summary":"The J. M. Smucker Company(SJM)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 138.96억. 현재가 $130.01, 전일 대비 -2.5%, 30일 +7.2%. ROE 4.3%. 기술적 시그널: RSI 76(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 4.3%입니다. 시가총액 138.96억. 매출 90.51억, 영업이익 3.60억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.65,"roe":4.35,"eps":null,"revenue":9050900000.0,"operating_income":360200000.0,"net_income":-138700000.0,"market_cap":13892392380,"profit_margin":-1.53,"roa":1.49,"operating_margin":3.98,"gross_margin":41.49,"debt_ratio":1.278725783758433,"total_assets":16219400000.0,"total_equity":5543800000.0,"total_debt":7089000000.0,"dividend_yield":3.9,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2026Q1~2026Q4"},"technical":{"analysis":"RSI(14) 75.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.34)가 시그널선(1.00)을 상회합니다(골든크로스). SMA20 122, SMA60 123 — 혼조세입니다. 볼린저밴드 112~133 (현재 위치 87%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 76","rsi_14":75.80011229646267,"macd":2.3361094961254025,"macd_signal":0.996088948877048,"sma_20":122.30424999999998,"sma_60":122.79091666666667,"bb_upper":132.70794130405164,"bb_lower":111.90055869594833,"atr_14":3.049464285714284},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (순손실, PBR 2.65x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"순손실"}]},"growth":{"grade":"F","percentile":24,"summary":"매출 -3.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-3.0,"unit":"%","percentile":43,"direction":"higher_better"},{"name":"영업이익 성장률","value":-214.6,"unit":"%","percentile":4,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.3%","metrics":[{"name":"ROE","value":4.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":71,"summary":"RSI 76","metrics":[{"name":"RSI (14)","value":75.8,"unit":"","percentile":76,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":7.2,"unit":"%","percentile":67,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 0.8x, 순차입금비율 1.3x","metrics":[{"name":"유동비율","value":0.78,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.27,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":4.1,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 2.65x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -3.0%"},"profitability":{"grade":"C","reason":"ROE 4.3%"},"momentum":{"grade":"C","reason":"RSI 76"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.85,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.28,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.15,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":41.49,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":3.98,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.53,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 76 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 76 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.65,"per_5y_high":13.59,"per_5y_low":10.5,"per_5y_avg":11.96,"per_percentile":null,"pbr_5y_high":1.55,"pbr_5y_low":1.25,"pbr_5y_avg":1.4,"pbr_percentile":100.0,"per_5y_median":11.71,"pbr_5y_median":1.4,"history":[{"quarter":"2024-Q4","per":13.59,"pbr":null},{"quarter":"2025-Q1","per":12.04,"pbr":1.25},{"quarter":"2025-Q2","per":13.54,"pbr":1.38},{"quarter":"2025-Q3","per":13.57,"pbr":1.35},{"quarter":"2025-Q4","per":10.92,"pbr":1.45},{"quarter":"2026-Q1","per":10.66,"pbr":1.55},{"quarter":"2026-Q2","per":11.15,"pbr":1.43},{"quarter":"2026-Q3","per":11.71,"pbr":null},{"quarter":"2026-Q4","per":10.5,"pbr":null},{"quarter":"현재","per":null,"pbr":2.65}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":105.0603,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":108.9061,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":105.7625,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":100.5751,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":110.536,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":102.1173,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":99.4901,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":101.7641,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q4","close":96.0826,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-04","per":13.59,"eps":7.731,"close":105.06,"source":"reported"},{"date":"2024-05","per":13.33,"eps":7.731,"close":103.08,"source":"reported"},{"date":"2024-06","per":13.02,"eps":7.731,"close":100.68,"source":"reported"},{"date":"2024-07","per":12.04,"eps":9.0432,"close":108.91,"source":"reported"},{"date":"2024-08","per":11.82,"eps":9.0432,"close":106.85,"source":"reported"},{"date":"2024-09","per":12.48,"eps":9.0432,"close":112.83,"source":"reported"},{"date":"2024-10","per":13.54,"eps":7.8129,"close":105.76,"source":"reported"},{"date":"2024-11","per":14.19,"eps":7.8129,"close":110.83,"source":"reported"},{"date":"2024-12","per":13.26,"eps":7.8129,"close":103.61,"source":"reported"},{"date":"2025-01","per":13.57,"eps":7.4111,"close":100.58,"source":"reported"},{"date":"2025-02","per":14.18,"eps":7.4111,"close":105.08,"source":"reported"},{"date":"2025-03","per":15.19,"eps":7.4111,"close":112.57,"source":"reported"},{"date":"2025-04","per":10.92,"eps":10.12,"close":110.54,"source":"reported"},{"date":"2025-05","per":10.68,"eps":10.12,"close":108.09,"source":"reported"},{"date":"2025-06","per":9.31,"eps":10.12,"close":94.26,"source":"reported"},{"date":"2025-07","per":10.66,"eps":9.58,"close":102.12,"source":"reported"},{"date":"2025-08","per":11.08,"eps":9.58,"close":106.18,"source":"reported"},{"date":"2025-09","per":10.89,"eps":9.58,"close":104.34,"source":"reported"},{"date":"2025-10","per":11.15,"eps":8.92,"close":99.49,"source":"reported"},{"date":"2025-11","per":11.33,"eps":8.92,"close":101.1,"source":"reported"},{"date":"2025-12","per":10.64,"eps":8.92,"close":94.92,"source":"reported"},{"date":"2026-01","per":11.71,"eps":8.69,"close":101.76,"source":"reported"},{"date":"2026-02","per":13.08,"eps":8.69,"close":113.65,"source":"reported"},{"date":"2026-03","per":10.88,"eps":8.69,"close":94.52,"source":"reported"},{"date":"2026-04","per":10.5,"eps":9.15,"close":96.08,"source":"reported"},{"date":"2026-05","per":11.18,"eps":9.15,"close":102.26,"source":"reported"},{"date":"2026-06","per":12.18,"eps":9.15,"close":111.47,"source":"reported"},{"date":"2026-07","per":12.91,"eps":9.15,"close":118.17,"source":"reported"},{"date":"2026-08","per":14.33,"eps":9.15,"close":131.16,"source":"reported"},{"date":"2026-09","per":13.0,"eps":9.15,"close":118.91,"source":"reported"},{"date":"2026-10","per":14.21,"eps":9.15,"close":130.01,"source":"reported"}],"trailing_per_history_meta":{"avg":12.29,"std":1.44,"upper_1sd":13.72,"lower_1sd":10.85,"current":14.21,"count":31},"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":3.9,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.27,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.9,"summary":"배당수익률 3.90%","metrics":[{"name":"배당수익률","value":3.9,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.6배"},{"label":"ROE","value":"4.4%"}],"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":"2026-10-23T22:52:57.165776+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q4","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q4","report_date":"2026-04-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":2.77,"revenue":2268100000.0,"operating_income":-542700000.0,"net_income":388100000.0,"market_cap":null,"profit_margin":0.17111238481548433,"operating_margin":-0.2392751642343812,"roa":null,"gross_margin":0.4149287950266743,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-01-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":2.38,"revenue":2339400000.0,"operating_income":473600000.0,"net_income":-724200000.0,"market_cap":null,"profit_margin":-0.3095665555270582,"operating_margin":0.20244507138582543,"roa":null,"gross_margin":0.3576985551850902,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-10-31","per":null,"pbr":1.975,"roe":0.04352610123020311,"dividend_yield":3.9,"eps":2.1,"revenue":2330100000.0,"operating_income":383700000.0,"net_income":241300000.0,"market_cap":10341687000.0,"profit_margin":0.10355778721943264,"operating_margin":0.1646710441611948,"roa":0.01487724576741433,"gross_margin":0.33556499721042016,"total_equity":5543800000.0,"total_assets":16219400000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-07-31","per":null,"pbr":1.975,"roe":-0.008384102671835909,"dividend_yield":4.52,"eps":1.9,"revenue":2113300000.0,"operating_income":45600000.0,"net_income":-43900000.0,"market_cap":10335289000.0,"profit_margin":-0.020773198315430844,"operating_margin":0.021577627407372357,"roa":-0.002698930879089126,"gross_margin":0.22462499408508022,"total_equity":5236100000.0,"total_assets":16265700000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-04-30","per":null,"pbr":null,"roe":-0.12029305963499555,"dividend_yield":null,"eps":2.31,"revenue":2143800000.0,"operating_income":-599100000.0,"net_income":-729000000.0,"market_cap":null,"profit_margin":-0.34005037783375314,"operating_margin":-0.2794570389028827,"roa":-0.04135395925869199,"gross_margin":0.3840376900830301,"total_equity":6060200000.0,"total_assets":17628300000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-01-31","per":null,"pbr":null,"roe":-0.1117636139658111,"dividend_yield":null,"eps":2.61,"revenue":2186000000.0,"operating_income":-594000000.0,"net_income":-662300000.0,"market_cap":null,"profit_margin":-0.30297346752058557,"operating_margin":-0.2717291857273559,"roa":-0.03732971102305841,"gross_margin":0.4016925892040256,"total_equity":5925900000.0,"total_assets":17741900000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-10-31","per":null,"pbr":null,"roe":-0.004027882813270641,"dividend_yield":null,"eps":2.76,"revenue":2271200000.0,"operating_income":169700000.0,"net_income":-24500000.0,"market_cap":null,"profit_margin":-0.010787249031349066,"operating_margin":0.07471821063754844,"roa":-0.0013949542511942517,"gross_margin":0.3901461782317717,"total_equity":6082600000.0,"total_assets":17563300000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-07-31","per":null,"pbr":null,"roe":0.02678325829195199,"dividend_yield":null,"eps":2.44,"revenue":2125100000.0,"operating_income":349500000.0,"net_income":185000000.0,"market_cap":null,"profit_margin":0.08705472683638417,"operating_margin":0.16446284880711495,"roa":0.010040378603681835,"gross_margin":0.37513528775116467,"total_equity":6907300000.0,"total_assets":18425600000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-04-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":-0.39886081193040596,"revenue":2271200000.0,"operating_income":169700000.0,"net_income":-24500000.0,"market_cap":null,"profit_margin":-0.010787249031349066,"operating_margin":0.07471821063754844,"roa":null,"gross_margin":0.3901461782317717,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-01-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":3.0118061309030653,"revenue":2125100000.0,"operating_income":349500000.0,"net_income":185000000.0,"market_cap":null,"profit_margin":0.08705472683638417,"operating_margin":0.16446284880711495,"roa":null,"gross_margin":0.37513528775116467,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-10-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":3.990236122618061,"revenue":2205700000.0,"operating_income":406000000.0,"net_income":245100000.0,"market_cap":null,"profit_margin":0.11112118601804416,"operating_margin":0.18406854966677244,"roa":null,"gross_margin":0.4140635625878406,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-07-31","per":null,"pbr":null,"roe":0.015925715268316556,"dividend_yield":null,"eps":1.1278078293752116,"revenue":2229200000.0,"operating_income":297400000.0,"net_income":120400000.0,"market_cap":null,"profit_margin":0.05401040732101202,"operating_margin":0.13341108917997488,"roa":0.00594650124461654,"gross_margin":0.36923560021532387,"total_equity":7560100000.0,"total_assets":20247200000.0}],"current_price":129.98,"change_pct":-2.56,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":129.89},{"date":"2016-10-25","close":130.19},{"date":"2016-10-26","close":130.48},{"date":"2016-10-27","close":129.28},{"date":"2016-10-28","close":131.92},{"date":"2016-10-31","close":131.31},{"date":"2016-11-01","close":130.95},{"date":"2016-11-02","close":130.66},{"date":"2016-11-03","close":130.22},{"date":"2016-11-04","close":129.27},{"date":"2016-11-07","close":131.47},{"date":"2016-11-08","close":132.58},{"date":"2016-11-09","close":131.21},{"date":"2016-11-10","close":127.49},{"date":"2016-11-11","close":127.06},{"date":"2016-11-14","close":128.82},{"date":"2016-11-15","close":128.8},{"date":"2016-11-16","close":129.95},{"date":"2016-11-17","close":124.85},{"date":"2016-11-18","close":124.85},{"date":"2016-11-21","close":126.46},{"date":"2016-11-22","close":126.92},{"date":"2016-11-23","close":125.58},{"date":"2016-11-25","close":126.46},{"date":"2016-11-28","close":126.99},{"date":"2016-11-29","close":127.27},{"date":"2016-11-30","close":125.95},{"date":"2016-12-01","close":124.74},{"date":"2016-12-02","close":125.28},{"date":"2016-12-05","close":126.01},{"date":"2016-12-06","close":126.75},{"date":"2016-12-07","close":128.65},{"date":"2016-12-08","close":128.76},{"date":"2016-12-09","close":130.49},{"date":"2016-12-12","close":130.19},{"date":"2016-12-13","close":130.58},{"date":"2016-12-14","close":128.08},{"date":"2016-12-15","close":127.45},{"date":"2016-12-16","close":129.14},{"date":"2016-12-19","close":129.39},{"date":"2016-12-20","close":129.2},{"date":"2016-12-21","close":128.55},{"date":"2016-12-22","close":129.22},{"date":"2016-12-23","close":129.46},{"date":"2016-12-27","close":128.88},{"date":"2016-12-28","close":127.96},{"date":"2016-12-29","close":129.15},{"date":"2016-12-30","close":128.06},{"date":"2017-01-03","close":128.97},{"date":"2017-01-04","close":128.53},{"date":"2017-01-05","close":129.18},{"date":"2017-01-06","close":129.04},{"date":"2017-01-09","close":128.01},{"date":"2017-01-10","close":128.74},{"date":"2017-01-11","close":130.65},{"date":"2017-01-12","close":130.56},{"date":"2017-01-13","close":131.0},{"date":"2017-01-17","close":132.26},{"date":"2017-01-18","close":133.0},{"date":"2017-01-19","close":132.86},{"date":"2017-01-20","close":133.57},{"date":"2017-01-23","close":133.49},{"date":"2017-01-24","close":134.51},{"date":"2017-01-25","close":135.01},{"date":"2017-01-26","close":135.82},{"date":"2017-01-27","close":135.59},{"date":"2017-01-30","close":134.12},{"date":"2017-01-31","close":135.85},{"date":"2017-02-01","close":135.5},{"date":"2017-02-02","close":137.58},{"date":"2017-02-03","close":138.78},{"date":"2017-02-06","close":138.0},{"date":"2017-02-07","close":139.66},{"date":"2017-02-08","close":137.19},{"date":"2017-02-09","close":137.7},{"date":"2017-02-10","close":138.02},{"date":"2017-02-13","close":138.79},{"date":"2017-02-14","close":137.93},{"date":"2017-02-15","close":138.53},{"date":"2017-02-16","close":137.84},{"date":"2017-02-17","close":135.95},{"date":"2017-02-21","close":141.92},{"date":"2017-02-22","close":140.73},{"date":"2017-02-23","close":140.83},{"date":"2017-02-24","close":141.18},{"date":"2017-02-27","close":140.96},{"date":"2017-02-28","close":141.73},{"date":"2017-03-01","close":140.69},{"date":"2017-03-02","close":140.95},{"date":"2017-03-03","close":140.49},{"date":"2017-03-06","close":139.99},{"date":"2017-03-07","close":139.17},{"date":"2017-03-08","close":138.44},{"date":"2017-03-09","close":139.69},{"date":"2017-03-10","close":139.49},{"date":"2017-03-13","close":139.11},{"date":"2017-03-14","close":138.92},{"date":"2017-03-15","close":139.14},{"date":"2017-03-16","close":138.72},{"date":"2017-03-17","close":138.55},{"date":"2017-03-20","close":138.5},{"date":"2017-03-21","close":134.61},{"date":"2017-03-22","close":133.64},{"date":"2017-03-23","close":133.16},{"date":"2017-03-24","close":133.06},{"date":"2017-03-27","close":132.89},{"date":"2017-03-28","close":133.14},{"date":"2017-03-29","close":132.59},{"date":"2017-03-30","close":131.26},{"date":"2017-03-31","close":131.08},{"date":"2017-04-03","close":131.08},{"date":"2017-04-04","close":130.8},{"date":"2017-04-05","close":130.02},{"date":"2017-04-06","close":129.44},{"date":"2017-04-07","close":129.4},{"date":"2017-04-10","close":127.69},{"date":"2017-04-11","close":127.77},{"date":"2017-04-12","close":128.2},{"date":"2017-04-13","close":127.38},{"date":"2017-04-17","close":128.01},{"date":"2017-04-18","close":128.11},{"date":"2017-04-19","close":127.5},{"date":"2017-04-20","close":127.46},{"date":"2017-04-21","close":126.58},{"date":"2017-04-24","close":127.16},{"date":"2017-04-25","close":126.93},{"date":"2017-04-26","close":126.9},{"date":"2017-04-27","close":126.41},{"date":"2017-04-28","close":126.72},{"date":"2017-05-01","close":125.89},{"date":"2017-05-02","close":124.67},{"date":"2017-05-03","close":124.96},{"date":"2017-05-04","close":125.6},{"date":"2017-05-05","close":126.08},{"date":"2017-05-08","close":126.24},{"date":"2017-05-09","close":125.49},{"date":"2017-05-10","close":125.34},{"date":"2017-05-11","close":125.04},{"date":"2017-05-12","close":124.75},{"date":"2017-05-15","close":124.78},{"date":"2017-05-16","close":124.77},{"date":"2017-05-17","close":125.79},{"date":"2017-05-18","close":125.9},{"date":"2017-05-19","close":126.01},{"date":"2017-05-22","close":126.96},{"date":"2017-05-23","close":127.54},{"date":"2017-05-24","close":127.75},{"date":"2017-05-25","close":128.0},{"date":"2017-05-26","close":128.17},{"date":"2017-05-30","close":127.77},{"date":"2017-05-31","close":127.85},{"date":"2017-06-01","close":130.23},{"date":"2017-06-02","close":130.51},{"date":"2017-06-05","close":130.5},{"date":"2017-06-06","close":130.52},{"date":"2017-06-07","close":130.88},{"date":"2017-06-08","close":128.51},{"date":"2017-06-09","close":127.16},{"date":"2017-06-12","close":128.05},{"date":"2017-06-13","close":128.24},{"date":"2017-06-14","close":127.48},{"date":"2017-06-15","close":127.15},{"date":"2017-06-16","close":124.72},{"date":"2017-06-19","close":124.16},{"date":"2017-06-20","close":122.37},{"date":"2017-06-21","close":121.57},{"date":"2017-06-22","close":121.23},{"date":"2017-06-23","close":120.72},{"date":"2017-06-26","close":122.06},{"date":"2017-06-27","close":120.17},{"date":"2017-06-28","close":119.81},{"date":"2017-06-29","close":118.02},{"date":"2017-06-30","close":118.33},{"date":"2017-07-03","close":118.15},{"date":"2017-07-05","close":116.3},{"date":"2017-07-06","close":115.11},{"date":"2017-07-07","close":115.39},{"date":"2017-07-10","close":114.41},{"date":"2017-07-11","close":114.45},{"date":"2017-07-12","close":115.16},{"date":"2017-07-13","close":116.34},{"date":"2017-07-14","close":116.75},{"date":"2017-07-17","close":118.57},{"date":"2017-07-18","close":116.48},{"date":"2017-07-19","close":116.76},{"date":"2017-07-20","close":118.25},{"date":"2017-07-21","close":118.48},{"date":"2017-07-24","close":119.61},{"date":"2017-07-25","close":121.02},{"date":"2017-07-26","close":120.71},{"date":"2017-07-27","close":122.13},{"date":"2017-07-28","close":122.42},{"date":"2017-07-31","close":121.9},{"date":"2017-08-01","close":120.74},{"date":"2017-08-02","close":120.81},{"date":"2017-08-03","close":121.17},{"date":"2017-08-04","close":121.47},{"date":"2017-08-07","close":122.57},{"date":"2017-08-08","close":121.79},{"date":"2017-08-09","close":122.19},{"date":"2017-08-10","close":121.72},{"date":"2017-08-11","close":122.28},{"date":"2017-08-14","close":123.01},{"date":"2017-08-15","close":122.92},{"date":"2017-08-16","close":123.18},{"date":"2017-08-17","close":122.66},{"date":"2017-08-18","close":121.9},{"date":"2017-08-21","close":121.85},{"date":"2017-08-22","close":119.86},{"date":"2017-08-23","close":118.85},{"date":"2017-08-24","close":107.51},{"date":"2017-08-25","close":105.15},{"date":"2017-08-28","close":105.4},{"date":"2017-08-29","close":104.7},{"date":"2017-08-30","close":104.24},{"date":"2017-08-31","close":104.76},{"date":"2017-09-01","close":104.84},{"date":"2017-09-05","close":106.08},{"date":"2017-09-06","close":106.21},{"date":"2017-09-07","close":106.02},{"date":"2017-09-08","close":107.14},{"date":"2017-09-11","close":107.1},{"date":"2017-09-12","close":107.75},{"date":"2017-09-13","close":107.05},{"date":"2017-09-14","close":108.49},{"date":"2017-09-15","close":110.22},{"date":"2017-09-18","close":111.06},{"date":"2017-09-19","close":109.51},{"date":"2017-09-20","close":106.65},{"date":"2017-09-21","close":105.92},{"date":"2017-09-22","close":104.59},{"date":"2017-09-25","close":105.57},{"date":"2017-09-26","close":106.08},{"date":"2017-09-27","close":106.8},{"date":"2017-09-28","close":105.12},{"date":"2017-09-29","close":104.93},{"date":"2017-10-02","close":104.72},{"date":"2017-10-03","close":104.29},{"date":"2017-10-04","close":105.02},{"date":"2017-10-05","close":105.6},{"date":"2017-10-06","close":104.24},{"date":"2017-10-09","close":102.9},{"date":"2017-10-10","close":103.69},{"date":"2017-10-11","close":104.27},{"date":"2017-10-12","close":106.01},{"date":"2017-10-13","close":105.11},{"date":"2017-10-16","close":105.96},{"date":"2017-10-17","close":104.65},{"date":"2017-10-18","close":104.14},{"date":"2017-10-19","close":104.0},{"date":"2017-10-20","close":104.22},{"date":"2017-10-23","close":104.79},{"date":"2017-10-24","close":104.42},{"date":"2017-10-25","close":103.92},{"date":"2017-10-26","close":104.14},{"date":"2017-10-27","close":103.71},{"date":"2017-10-30","close":101.91},{"date":"2017-10-31","close":106.05},{"date":"2017-11-01","close":105.22},{"date":"2017-11-02","close":103.13},{"date":"2017-11-03","close":102.22},{"date":"2017-11-06","close":99.99},{"date":"2017-11-07","close":101.77},{"date":"2017-11-08","close":103.38},{"date":"2017-11-09","close":102.6},{"date":"2017-11-10","close":104.12},{"date":"2017-11-13","close":106.49},{"date":"2017-11-14","close":108.19},{"date":"2017-11-15","close":106.51},{"date":"2017-11-16","close":116.65},{"date":"2017-11-17","close":114.19},{"date":"2017-11-20","close":114.01},{"date":"2017-11-21","close":113.54},{"date":"2017-11-22","close":112.7},{"date":"2017-11-24","close":111.37},{"date":"2017-11-27","close":113.25},{"date":"2017-11-28","close":114.93},{"date":"2017-11-29","close":117.66},{"date":"2017-11-30","close":116.67},{"date":"2017-12-01","close":115.61},{"date":"2017-12-04","close":119.39},{"date":"2017-12-05","close":117.46},{"date":"2017-12-06","close":118.91},{"date":"2017-12-07","close":118.47},{"date":"2017-12-08","close":118.61},{"date":"2017-12-11","close":117.26},{"date":"2017-12-12","close":117.95},{"date":"2017-12-13","close":118.15},{"date":"2017-12-14","close":118.52},{"date":"2017-12-15","close":119.44},{"date":"2017-12-18","close":120.61},{"date":"2017-12-19","close":121.47},{"date":"2017-12-20","close":123.42},{"date":"2017-12-21","close":123.91},{"date":"2017-12-22","close":125.22},{"date":"2017-12-26","close":125.27},{"date":"2017-12-27","close":124.79},{"date":"2017-12-28","close":124.89},{"date":"2017-12-29","close":124.24},{"date":"2018-01-02","close":93.8091},{"date":"2018-01-03","close":93.5664},{"date":"2018-01-04","close":94.3171},{"date":"2018-01-05","close":95.1966},{"date":"2018-01-08","close":96.061},{"date":"2018-01-09","close":96.1368},{"date":"2018-01-10","close":94.1427},{"date":"2018-01-11","close":93.3769},{"date":"2018-01-12","close":93.5892},{"date":"2018-01-16","close":94.029},{"date":"2018-01-17","close":95.4165},{"date":"2018-01-18","close":95.2952},{"date":"2018-01-19","close":96.6979},{"date":"2018-01-22","close":96.5842},{"date":"2018-01-23","close":97.0847},{"date":"2018-01-24","close":96.2506},{"date":"2018-01-25","close":98.2296},{"date":"2018-01-26","close":99.3745},{"date":"2018-01-29","close":98.131},{"date":"2018-01-30","close":96.6449},{"date":"2018-01-31","close":96.2127},{"date":"2018-02-01","close":95.5606},{"date":"2018-02-02","close":91.0794},{"date":"2018-02-05","close":88.4332},{"date":"2018-02-06","close":90.9278},{"date":"2018-02-07","close":90.8595},{"date":"2018-02-08","close":90.3405},{"date":"2018-02-09","close":91.2182},{"date":"2018-02-12","close":91.1266},{"date":"2018-02-13","close":91.348},{"date":"2018-02-14","close":92.3554},{"date":"2018-02-15","close":93.6071},{"date":"2018-02-16","close":94.9885},{"date":"2018-02-20","close":94.5382},{"date":"2018-02-21","close":92.2104},{"date":"2018-02-22","close":93.7521},{"date":"2018-02-23","close":95.0572},{"date":"2018-02-26","close":96.9423},{"date":"2018-02-27","close":96.6522},{"date":"2018-02-28","close":96.3928},{"date":"2018-03-01","close":96.8507},{"date":"2018-03-02","close":98.0336},{"date":"2018-03-05","close":99.2319},{"date":"2018-03-06","close":98.9724},{"date":"2018-03-07","close":98.2397},{"date":"2018-03-08","close":98.9647},{"date":"2018-03-09","close":99.1556},{"date":"2018-03-12","close":99.4532},{"date":"2018-03-13","close":100.3843},{"date":"2018-03-14","close":99.8654},{"date":"2018-03-15","close":95.2861},{"date":"2018-03-16","close":96.0417},{"date":"2018-03-19","close":96.3851},{"date":"2018-03-20","close":95.7288},{"date":"2018-03-21","close":91.7067},{"date":"2018-03-22","close":90.2718},{"date":"2018-03-23","close":90.6382},{"date":"2018-03-26","close":92.882},{"date":"2018-03-27","close":93.4239},{"date":"2018-03-28","close":94.1032},{"date":"2018-03-29","close":94.645},{"date":"2018-04-02","close":91.409},{"date":"2018-04-03","close":92.8973},{"date":"2018-04-04","close":94.4084},{"date":"2018-04-05","close":94.6374},{"date":"2018-04-06","close":94.5916},{"date":"2018-04-09","close":95.4845},{"date":"2018-04-10","close":94.9351},{"date":"2018-04-11","close":94.3398},{"date":"2018-04-12","close":93.5994},{"date":"2018-04-13","close":93.7597},{"date":"2018-04-16","close":92.3096},{"date":"2018-04-17","close":92.0043},{"date":"2018-04-18","close":91.722},{"date":"2018-04-19","close":89.3255},{"date":"2018-04-20","close":87.7075},{"date":"2018-04-23","close":87.4404},{"date":"2018-04-24","close":87.4251},{"date":"2018-04-25","close":88.1807},{"date":"2018-04-26","close":88.0433},{"date":"2018-04-27","close":88.6691},{"date":"2018-04-30","close":87.0664},{"date":"2018-05-01","close":87.7762},{"date":"2018-05-02","close":86.8756},{"date":"2018-05-03","close":85.0286},{"date":"2018-05-04","close":86.4787},{"date":"2018-05-07","close":85.975},{"date":"2018-05-08","close":86.1277},{"date":"2018-05-09","close":86.8451},{"date":"2018-05-10","close":87.7288},{"date":"2018-05-11","close":86.8527},{"date":"2018-05-14","close":85.7462},{"date":"2018-05-15","close":85.2928},{"date":"2018-05-16","close":86.0997},{"date":"2018-05-17","close":85.5464},{"date":"2018-05-18","close":82.9489},{"date":"2018-05-21","close":83.2179},{"date":"2018-05-22","close":84.0786},{"date":"2018-05-23","close":84.7011},{"date":"2018-05-24","close":84.409},{"date":"2018-05-25","close":84.3322},{"date":"2018-05-29","close":83.5176},{"date":"2018-05-30","close":83.4484},{"date":"2018-05-31","close":82.6108},{"date":"2018-06-01","close":81.6118},{"date":"2018-06-04","close":82.2573},{"date":"2018-06-05","close":81.5349},{"date":"2018-06-06","close":81.8577},{"date":"2018-06-07","close":77.462},{"date":"2018-06-08","close":78.7838},{"date":"2018-06-11","close":81.5887},{"date":"2018-06-12","close":81.3812},{"date":"2018-06-13","close":79.7905},{"date":"2018-06-14","close":79.729},{"date":"2018-06-15","close":81.2506},{"date":"2018-06-18","close":80.0671},{"date":"2018-06-19","close":80.3207},{"date":"2018-06-20","close":81.7347},{"date":"2018-06-21","close":80.9893},{"date":"2018-06-22","close":81.2352},{"date":"2018-06-25","close":83.1718},{"date":"2018-06-26","close":83.8557},{"date":"2018-06-27","close":84.5627},{"date":"2018-06-28","close":83.8019},{"date":"2018-06-29","close":82.5954},{"date":"2018-07-02","close":80.8126},{"date":"2018-07-03","close":82.4494},{"date":"2018-07-05","close":85.0238},{"date":"2018-07-06","close":85.8691},{"date":"2018-07-09","close":85.2313},{"date":"2018-07-10","close":83.8711},{"date":"2018-07-11","close":84.4167},{"date":"2018-07-12","close":84.3245},{"date":"2018-07-13","close":85.3465},{"date":"2018-07-16","close":83.3101},{"date":"2018-07-17","close":85.2928},{"date":"2018-07-18","close":83.7712},{"date":"2018-07-19","close":84.2015},{"date":"2018-07-20","close":84.1247},{"date":"2018-07-23","close":83.533},{"date":"2018-07-24","close":82.6953},{"date":"2018-07-25","close":83.3946},{"date":"2018-07-26","close":84.6472},{"date":"2018-07-27","close":84.5474},{"date":"2018-07-30","close":85.3312},{"date":"2018-07-31","close":85.3927},{"date":"2018-08-01","close":84.0709},{"date":"2018-08-02","close":86.3148},{"date":"2018-08-03","close":89.3272},{"date":"2018-08-06","close":87.9671},{"date":"2018-08-07","close":86.6914},{"date":"2018-08-08","close":85.9998},{"date":"2018-08-09","close":85.0699},{"date":"2018-08-10","close":85.1698},{"date":"2018-08-13","close":85.3773},{"date":"2018-08-14","close":85.6386},{"date":"2018-08-15","close":86.5223},{"date":"2018-08-16","close":86.7933},{"date":"2018-08-17","close":88.7291},{"date":"2018-08-20","close":89.7203},{"date":"2018-08-21","close":83.7812},{"date":"2018-08-22","close":81.6131},{"date":"2018-08-23","close":80.8775},{"date":"2018-08-24","close":81.3422},{"date":"2018-08-27","close":81.9461},{"date":"2018-08-28","close":80.7227},{"date":"2018-08-29","close":80.2658},{"date":"2018-08-30","close":79.7316},{"date":"2018-08-31","close":80.049},{"date":"2018-09-04","close":80.2891},{"date":"2018-09-05","close":82.9682},{"date":"2018-09-06","close":84.9969},{"date":"2018-09-07","close":84.8111},{"date":"2018-09-10","close":85.3067},{"date":"2018-09-11","close":84.5478},{"date":"2018-09-12","close":85.3298},{"date":"2018-09-13","close":85.8951},{"date":"2018-09-14","close":86.0113},{"date":"2018-09-17","close":86.4526},{"date":"2018-09-18","close":85.5389},{"date":"2018-09-19","close":84.5323},{"date":"2018-09-20","close":84.904},{"date":"2018-09-21","close":85.2989},{"date":"2018-09-24","close":84.1684},{"date":"2018-09-25","close":83.9128},{"date":"2018-09-26","close":81.8145},{"date":"2018-09-27","close":79.2669},{"date":"2018-09-28","close":79.4528},{"date":"2018-10-01","close":79.3753},{"date":"2018-10-02","close":79.8864},{"date":"2018-10-03","close":78.6939},{"date":"2018-10-04","close":78.7404},{"date":"2018-10-05","close":79.716},{"date":"2018-10-08","close":80.8388},{"date":"2018-10-09","close":78.9572},{"date":"2018-10-10","close":80.1729},{"date":"2018-10-11","close":79.1121},{"date":"2018-10-12","close":79.8787},{"date":"2018-10-15","close":80.4749},{"date":"2018-10-16","close":81.6054},{"date":"2018-10-17","close":80.3742},{"date":"2018-10-18","close":79.6773},{"date":"2018-10-19","close":81.2879},{"date":"2018-10-22","close":81.0788},{"date":"2018-10-23","close":81.9693},{"date":"2018-10-24","close":83.0534},{"date":"2018-10-25","close":82.4881},{"date":"2018-10-26","close":81.5822},{"date":"2018-10-29","close":83.4018},{"date":"2018-10-30","close":84.8653},{"date":"2018-10-31","close":83.8741},{"date":"2018-11-01","close":84.9737},{"date":"2018-11-02","close":81.8377},{"date":"2018-11-05","close":83.6109},{"date":"2018-11-06","close":85.1131},{"date":"2018-11-07","close":85.7867},{"date":"2018-11-08","close":85.8874},{"date":"2018-11-09","close":87.405},{"date":"2018-11-12","close":88.4271},{"date":"2018-11-13","close":88.1406},{"date":"2018-11-14","close":88.2258},{"date":"2018-11-15","close":88.1088},{"date":"2018-11-16","close":88.2024},{"date":"2018-11-19","close":87.2585},{"date":"2018-11-20","close":87.5939},{"date":"2018-11-21","close":85.8074},{"date":"2018-11-23","close":86.3691},{"date":"2018-11-26","close":85.0428},{"date":"2018-11-27","close":85.1755},{"date":"2018-11-28","close":79.0124},{"date":"2018-11-29","close":80.6975},{"date":"2018-11-30","close":81.5322},{"date":"2018-12-03","close":80.5571},{"date":"2018-12-04","close":79.7613},{"date":"2018-12-06","close":78.6613},{"date":"2018-12-07","close":76.5861},{"date":"2018-12-10","close":77.3585},{"date":"2018-12-11","close":78.7003},{"date":"2018-12-12","close":79.3244},{"date":"2018-12-13","close":80.9549},{"date":"2018-12-14","close":79.5039},{"date":"2018-12-17","close":77.2337},{"date":"2018-12-18","close":75.9386},{"date":"2018-12-19","close":75.5954},{"date":"2018-12-20","close":74.4408},{"date":"2018-12-21","close":74.9713},{"date":"2018-12-24","close":72.6777},{"date":"2018-12-26","close":73.9415},{"date":"2018-12-27","close":73.6372},{"date":"2018-12-28","close":73.2628},{"date":"2018-12-31","close":72.9351},{"date":"2019-01-02","close":73.2394},{"date":"2019-01-03","close":73.7933},{"date":"2019-01-04","close":74.7996},{"date":"2019-01-07","close":75.806},{"date":"2019-01-08","close":77.7642},{"date":"2019-01-09","close":77.7642},{"date":"2019-01-10","close":79.1684},{"date":"2019-01-11","close":79.7223},{"date":"2019-01-14","close":80.0656},{"date":"2019-01-15","close":80.4868},{"date":"2019-01-16","close":80.5337},{"date":"2019-01-17","close":81.2748},{"date":"2019-01-18","close":81.7507},{"date":"2019-01-22","close":81.9067},{"date":"2019-01-23","close":81.2826},{"date":"2019-01-24","close":79.3946},{"date":"2019-01-25","close":79.1372},{"date":"2019-01-28","close":80.2528},{"date":"2019-01-29","close":80.5492},{"date":"2019-01-30","close":80.7287},{"date":"2019-01-31","close":81.8209},{"date":"2019-02-01","close":81.0017},{"date":"2019-02-04","close":81.8677},{"date":"2019-02-05","close":82.2031},{"date":"2019-02-06","close":82.1173},{"date":"2019-02-07","close":81.0017},{"date":"2019-02-08","close":80.8301},{"date":"2019-02-11","close":80.6195},{"date":"2019-02-12","close":81.4152},{"date":"2019-02-13","close":80.9237},{"date":"2019-02-14","close":79.8697},{"date":"2019-02-15","close":81.317},{"date":"2019-02-19","close":81.8126},{"date":"2019-02-20","close":84.1172},{"date":"2019-02-21","close":83.9835},{"date":"2019-02-22","close":79.7753},{"date":"2019-02-25","close":79.4921},{"date":"2019-02-26","close":83.4486},{"date":"2019-02-27","close":84.6128},{"date":"2019-02-28","close":83.3071},{"date":"2019-03-01","close":82.9216},{"date":"2019-03-04","close":80.6563},{"date":"2019-03-05","close":80.2944},{"date":"2019-03-06","close":81.3406},{"date":"2019-03-07","close":80.7271},{"date":"2019-03-08","close":80.6169},{"date":"2019-03-11","close":81.1204},{"date":"2019-03-12","close":80.8608},{"date":"2019-03-13","close":81.2226},{"date":"2019-03-14","close":81.6867},{"date":"2019-03-15","close":83.0475},{"date":"2019-03-18","close":84.1802},{"date":"2019-03-19","close":84.0937},{"date":"2019-03-20","close":84.2195},{"date":"2019-03-21","close":87.7749},{"date":"2019-03-22","close":89.9065},{"date":"2019-03-25","close":91.1886},{"date":"2019-03-26","close":91.0156},{"date":"2019-03-27","close":90.3785},{"date":"2019-03-28","close":91.283},{"date":"2019-03-29","close":91.637},{"date":"2019-04-01","close":91.0313},{"date":"2019-04-02","close":91.283},{"date":"2019-04-03","close":90.7245},{"date":"2019-04-04","close":90.9998},{"date":"2019-04-05","close":91.6684},{"date":"2019-04-08","close":92.8011},{"date":"2019-04-09","close":93.981},{"date":"2019-04-10","close":93.6585},{"date":"2019-04-11","close":93.9653},{"date":"2019-04-12","close":93.0843},{"date":"2019-04-15","close":93.745},{"date":"2019-04-16","close":93.5484},{"date":"2019-04-17","close":93.808},{"date":"2019-04-18","close":94.9406},{"date":"2019-04-22","close":95.3497},{"date":"2019-04-23","close":95.743},{"date":"2019-04-24","close":96.2464},{"date":"2019-04-25","close":95.3497},{"date":"2019-04-26","close":96.5846},{"date":"2019-04-29","close":96.0104},{"date":"2019-04-30","close":96.4587},{"date":"2019-05-01","close":96.3722},{"date":"2019-05-02","close":96.6947},{"date":"2019-05-03","close":97.1745},{"date":"2019-05-06","close":98.4409},{"date":"2019-05-07","close":98.3937},{"date":"2019-05-08","close":98.0241},{"date":"2019-05-09","close":99.078},{"date":"2019-05-10","close":99.8175},{"date":"2019-05-13","close":99.7074},{"date":"2019-05-14","close":99.7231},{"date":"2019-05-15","close":100.2894},{"date":"2019-05-16","close":99.5688},{"date":"2019-05-17","close":100.4874},{"date":"2019-05-20","close":100.8754},{"date":"2019-05-21","close":100.3211},{"date":"2019-05-22","close":100.7883},{"date":"2019-05-23","close":100.6774},{"date":"2019-05-24","close":100.3211},{"date":"2019-05-28","close":97.9376},{"date":"2019-05-29","close":95.7758},{"date":"2019-05-30","close":95.95},{"date":"2019-05-31","close":96.2588},{"date":"2019-06-03","close":98.4285},{"date":"2019-06-04","close":98.6661},{"date":"2019-06-05","close":99.1887},{"date":"2019-06-06","close":96.9002},{"date":"2019-06-07","close":98.6106},{"date":"2019-06-10","close":97.114},{"date":"2019-06-11","close":97.4862},{"date":"2019-06-12","close":98.0801},{"date":"2019-06-13","close":97.8029},{"date":"2019-06-14","close":97.6446},{"date":"2019-06-17","close":96.924},{"date":"2019-06-18","close":95.4986},{"date":"2019-06-19","close":95.7124},{"date":"2019-06-20","close":95.8946},{"date":"2019-06-21","close":96.2271},{"date":"2019-06-24","close":96.0609},{"date":"2019-06-25","close":95.4749},{"date":"2019-06-26","close":91.856},{"date":"2019-06-27","close":92.5608},{"date":"2019-06-28","close":91.2146},{"date":"2019-07-01","close":92.2599},{"date":"2019-07-02","close":93.1072},{"date":"2019-07-03","close":94.8097},{"date":"2019-07-05","close":94.6197},{"date":"2019-07-08","close":94.398},{"date":"2019-07-09","close":94.0495},{"date":"2019-07-10","close":93.5506},{"date":"2019-07-11","close":90.6762},{"date":"2019-07-12","close":90.4307},{"date":"2019-07-15","close":91.1355},{"date":"2019-07-16","close":91.4285},{"date":"2019-07-17","close":91.864},{"date":"2019-07-18","close":91.769},{"date":"2019-07-19","close":90.5099},{"date":"2019-07-22","close":88.7836},{"date":"2019-07-23","close":89.1954},{"date":"2019-07-24","close":88.7678},{"date":"2019-07-25","close":89.5201},{"date":"2019-07-26","close":90.4782},{"date":"2019-07-29","close":90.5495},{"date":"2019-07-30","close":89.5834},{"date":"2019-07-31","close":88.0472},{"date":"2019-08-01","close":88.4748},{"date":"2019-08-02","close":88.8074},{"date":"2019-08-05","close":87.3979},{"date":"2019-08-06","close":87.6354},{"date":"2019-08-07","close":88.2293},{"date":"2019-08-08","close":89.9081},{"date":"2019-08-09","close":88.5619},{"date":"2019-08-12","close":89.8922},{"date":"2019-08-13","close":90.2723},{"date":"2019-08-14","close":89.7655},{"date":"2019-08-15","close":90.6035},{"date":"2019-08-16","close":91.2579},{"date":"2019-08-19","close":92.7822},{"date":"2019-08-20","close":91.4415},{"date":"2019-08-21","close":90.4519},{"date":"2019-08-22","close":90.8988},{"date":"2019-08-23","close":88.744},{"date":"2019-08-26","close":90.1247},{"date":"2019-08-27","close":82.7506},{"date":"2019-08-28","close":83.2933},{"date":"2019-08-29","close":82.0643},{"date":"2019-08-30","close":83.9238},{"date":"2019-09-03","close":85.3762},{"date":"2019-09-04","close":84.8176},{"date":"2019-09-05","close":83.5407},{"date":"2019-09-06","close":83.9637},{"date":"2019-09-09","close":83.8918},{"date":"2019-09-10","close":85.1448},{"date":"2019-09-11","close":86.3499},{"date":"2019-09-12","close":84.4744},{"date":"2019-09-13","close":85.0012},{"date":"2019-09-16","close":85.5358},{"date":"2019-09-17","close":86.7649},{"date":"2019-09-18","close":86.8526},{"date":"2019-09-19","close":85.9029},{"date":"2019-09-20","close":86.0386},{"date":"2019-09-23","close":85.4161},{"date":"2019-09-24","close":85.9987},{"date":"2019-09-25","close":86.1663},{"date":"2019-09-26","close":87.108},{"date":"2019-09-27","close":87.0202},{"date":"2019-09-30","close":87.8023},{"date":"2019-10-01","close":86.1583},{"date":"2019-10-02","close":85.2246},{"date":"2019-10-03","close":84.8575},{"date":"2019-10-04","close":85.9349},{"date":"2019-10-07","close":85.6795},{"date":"2019-10-08","close":84.5542},{"date":"2019-10-09","close":84.8176},{"date":"2019-10-10","close":85.4081},{"date":"2019-10-11","close":85.4081},{"date":"2019-10-14","close":85.3124},{"date":"2019-10-15","close":85.6556},{"date":"2019-10-16","close":85.8311},{"date":"2019-10-17","close":86.4217},{"date":"2019-10-18","close":85.887},{"date":"2019-10-21","close":86.4057},{"date":"2019-10-22","close":85.2007},{"date":"2019-10-23","close":86.0386},{"date":"2019-10-24","close":86.4856},{"date":"2019-10-25","close":86.4137},{"date":"2019-10-28","close":85.3762},{"date":"2019-10-29","close":86.2621},{"date":"2019-10-30","close":84.8655},{"date":"2019-10-31","close":84.3387},{"date":"2019-11-01","close":84.259},{"date":"2019-11-04","close":85.3284},{"date":"2019-11-05","close":85.7433},{"date":"2019-11-06","close":86.4536},{"date":"2019-11-07","close":85.4959},{"date":"2019-11-08","close":84.8096},{"date":"2019-11-11","close":83.3412},{"date":"2019-11-12","close":83.8998},{"date":"2019-11-13","close":84.4186},{"date":"2019-11-14","close":84.0886},{"date":"2019-11-15","close":84.499},{"date":"2019-11-18","close":84.7646},{"date":"2019-11-19","close":83.815},{"date":"2019-11-20","close":84.8612},{"date":"2019-11-21","close":83.815},{"date":"2019-11-22","close":87.2352},{"date":"2019-11-25","close":85.167},{"date":"2019-11-26","close":86.2615},{"date":"2019-11-27","close":85.3682},{"date":"2019-11-29","close":84.5715},{"date":"2019-12-02","close":85.0624},{"date":"2019-12-03","close":85.4648},{"date":"2019-12-04","close":85.5211},{"date":"2019-12-05","close":85.9073},{"date":"2019-12-06","close":86.35},{"date":"2019-12-09","close":85.7303},{"date":"2019-12-10","close":85.3521},{"date":"2019-12-11","close":84.0403},{"date":"2019-12-12","close":82.463},{"date":"2019-12-13","close":81.6905},{"date":"2019-12-16","close":82.5998},{"date":"2019-12-17","close":82.1974},{"date":"2019-12-18","close":83.0183},{"date":"2019-12-19","close":84.1047},{"date":"2019-12-20","close":83.4609},{"date":"2019-12-23","close":83.1873},{"date":"2019-12-24","close":83.4931},{"date":"2019-12-26","close":82.6079},{"date":"2019-12-27","close":82.97},{"date":"2019-12-30","close":83.0102},{"date":"2019-12-31","close":83.7989},{"date":"2020-01-02","close":82.1974},{"date":"2020-01-03","close":82.3182},{"date":"2020-01-06","close":83.4609},{"date":"2020-01-07","close":82.286},{"date":"2020-01-08","close":83.131},{"date":"2020-01-09","close":83.3804},{"date":"2020-01-10","close":84.0001},{"date":"2020-01-13","close":84.6922},{"date":"2020-01-14","close":84.0162},{"date":"2020-01-15","close":84.1369},{"date":"2020-01-16","close":84.491},{"date":"2020-01-17","close":85.6176},{"date":"2020-01-21","close":86.7523},{"date":"2020-01-22","close":86.1005},{"date":"2020-01-23","close":87.2191},{"date":"2020-01-24","close":86.6477},{"date":"2020-01-27","close":86.2615},{"date":"2020-01-28","close":85.5211},{"date":"2020-01-29","close":84.6439},{"date":"2020-01-30","close":85.1589},{"date":"2020-01-31","close":83.3804},{"date":"2020-02-03","close":83.8311},{"date":"2020-02-04","close":84.1691},{"date":"2020-02-05","close":86.4304},{"date":"2020-02-06","close":86.7282},{"date":"2020-02-07","close":87.0984},{"date":"2020-02-10","close":88.4343},{"date":"2020-02-11","close":88.732},{"date":"2020-02-12","close":88.0963},{"date":"2020-02-13","close":87.3905},{"date":"2020-02-14","close":89.2402},{"date":"2020-02-18","close":88.7047},{"date":"2020-02-19","close":89.7756},{"date":"2020-02-20","close":89.6945},{"date":"2020-02-21","close":89.946},{"date":"2020-02-24","close":89.0942},{"date":"2020-02-25","close":87.4148},{"date":"2020-02-26","close":88.575},{"date":"2020-02-27","close":86.0843},{"date":"2020-02-28","close":83.5531},{"date":"2020-03-02","close":86.5954},{"date":"2020-03-03","close":86.1979},{"date":"2020-03-04","close":90.6194},{"date":"2020-03-05","close":89.8487},{"date":"2020-03-06","close":89.2321},{"date":"2020-03-09","close":87.8772},{"date":"2020-03-10","close":90.1245},{"date":"2020-03-11","close":85.6625},{"date":"2020-03-12","close":80.5352},{"date":"2020-03-13","close":83.6018},{"date":"2020-03-16","close":87.4878},{"date":"2020-03-17","close":95.0083},{"date":"2020-03-18","close":96.4281},{"date":"2020-03-19","close":88.4451},{"date":"2020-03-20","close":84.5105},{"date":"2020-03-23","close":77.712},{"date":"2020-03-24","close":85.776},{"date":"2020-03-25","close":85.3379},{"date":"2020-03-26","close":83.9426},{"date":"2020-03-27","close":83.5856},{"date":"2020-03-30","close":89.7513},{"date":"2020-03-31","close":90.0515},{"date":"2020-04-01","close":88.9157},{"date":"2020-04-02","close":89.4511},{"date":"2020-04-03","close":91.1305},{"date":"2020-04-06","close":93.4507},{"date":"2020-04-07","close":92.3879},{"date":"2020-04-08","close":92.5907},{"date":"2020-04-09","close":91.4712},{"date":"2020-04-13","close":89.4511},{"date":"2020-04-14","close":91.7065},{"date":"2020-04-15","close":93.6211},{"date":"2020-04-16","close":98.2697},{"date":"2020-04-17","close":98.6347},{"date":"2020-04-20","close":98.6672},{"date":"2020-04-21","close":95.2112},{"date":"2020-04-22","close":96.1847},{"date":"2020-04-23","close":94.765},{"date":"2020-04-24","close":95.5681},{"date":"2020-04-27","close":98.0425},{"date":"2020-04-28","close":96.2496},{"date":"2020-04-29","close":92.6394},{"date":"2020-04-30","close":93.2236},{"date":"2020-05-01","close":93.7103},{"date":"2020-05-04","close":93.2884},{"date":"2020-05-05","close":94.1241},{"date":"2020-05-06","close":92.607},{"date":"2020-05-07","close":92.104},{"date":"2020-05-08","close":94.1727},{"date":"2020-05-11","close":94.838},{"date":"2020-05-12","close":95.7141},{"date":"2020-05-13","close":95.8845},{"date":"2020-05-14","close":93.2363},{"date":"2020-05-15","close":93.7757},{"date":"2020-05-18","close":93.179},{"date":"2020-05-19","close":90.351},{"date":"2020-05-20","close":90.0813},{"date":"2020-05-21","close":88.1932},{"date":"2020-05-22","close":88.7326},{"date":"2020-05-26","close":87.7681},{"date":"2020-05-27","close":89.9995},{"date":"2020-05-28","close":91.103},{"date":"2020-05-29","close":93.1218},{"date":"2020-06-01","close":94.258},{"date":"2020-06-02","close":94.1272},{"date":"2020-06-03","close":93.6613},{"date":"2020-06-04","close":89.174},{"date":"2020-06-05","close":87.8172},{"date":"2020-06-08","close":90.8577},{"date":"2020-06-09","close":88.6264},{"date":"2020-06-10","close":88.8798},{"date":"2020-06-11","close":86.8772},{"date":"2020-06-12","close":85.5776},{"date":"2020-06-15","close":86.4767},{"date":"2020-06-16","close":88.3321},{"date":"2020-06-17","close":89.1331},{"date":"2020-06-18","close":88.7571},{"date":"2020-06-19","close":89.0432},{"date":"2020-06-22","close":89.0514},{"date":"2020-06-23","close":86.9998},{"date":"2020-06-24","close":86.8363},{"date":"2020-06-25","close":86.4277},{"date":"2020-06-26","close":84.1963},{"date":"2020-06-29","close":85.8882},{"date":"2020-06-30","close":86.4849},{"date":"2020-07-01","close":86.0026},{"date":"2020-07-02","close":85.8392},{"date":"2020-07-06","close":86.5339},{"date":"2020-07-07","close":86.6811},{"date":"2020-07-08","close":85.5858},{"date":"2020-07-09","close":84.5069},{"date":"2020-07-10","close":85.9699},{"date":"2020-07-13","close":85.5613},{"date":"2020-07-14","close":87.6128},{"date":"2020-07-15","close":86.5421},{"date":"2020-07-16","close":86.7056},{"date":"2020-07-17","close":87.2205},{"date":"2020-07-20","close":86.0762},{"date":"2020-07-21","close":87.0979},{"date":"2020-07-22","close":87.9398},{"date":"2020-07-23","close":88.6182},{"date":"2020-07-24","close":88.3893},{"date":"2020-07-27","close":88.986},{"date":"2020-07-28","close":89.3129},{"date":"2020-07-29","close":90.3101},{"date":"2020-07-30","close":89.3783},{"date":"2020-07-31","close":89.3783},{"date":"2020-08-03","close":90.7025},{"date":"2020-08-04","close":92.5742},{"date":"2020-08-05","close":90.8414},{"date":"2020-08-06","close":90.1467},{"date":"2020-08-07","close":90.7678},{"date":"2020-08-10","close":92.2309},{"date":"2020-08-11","close":92.1247},{"date":"2020-08-12","close":93.9637},{"date":"2020-08-13","close":94.4333},{"date":"2020-08-14","close":93.8896},{"date":"2020-08-17","close":93.5024},{"date":"2020-08-18","close":93.8484},{"date":"2020-08-19","close":91.7394},{"date":"2020-08-20","close":92.1843},{"date":"2020-08-21","close":92.3408},{"date":"2020-08-24","close":93.0823},{"date":"2020-08-25","close":99.475},{"date":"2020-08-26","close":100.2823},{"date":"2020-08-27","close":99.6151},{"date":"2020-08-28","close":98.5688},{"date":"2020-08-31","close":99.0054},{"date":"2020-09-01","close":97.1766},{"date":"2020-09-02","close":99.5574},{"date":"2020-09-03","close":97.399},{"date":"2020-09-04","close":96.8471},{"date":"2020-09-08","close":94.0461},{"date":"2020-09-09","close":95.3642},{"date":"2020-09-10","close":93.1564},{"date":"2020-09-11","close":93.3459},{"date":"2020-09-14","close":93.4694},{"date":"2020-09-15","close":92.5962},{"date":"2020-09-16","close":91.2946},{"date":"2020-09-17","close":90.6026},{"date":"2020-09-18","close":90.1165},{"date":"2020-09-21","close":90.4461},{"date":"2020-09-22","close":90.5202},{"date":"2020-09-23","close":89.2103},{"date":"2020-09-24","close":91.3358},{"date":"2020-09-25","close":92.3902},{"date":"2020-09-28","close":93.2882},{"date":"2020-09-29","close":93.0987},{"date":"2020-09-30","close":95.1665},{"date":"2020-10-01","close":95.5619},{"date":"2020-10-02","close":95.9491},{"date":"2020-10-05","close":96.6988},{"date":"2020-10-06","close":96.7976},{"date":"2020-10-07","close":96.7564},{"date":"2020-10-08","close":96.4928},{"date":"2020-10-09","close":97.7697},{"date":"2020-10-12","close":98.7913},{"date":"2020-10-13","close":98.9313},{"date":"2020-10-14","close":98.0087},{"date":"2020-10-15","close":97.918},{"date":"2020-10-16","close":97.1107},{"date":"2020-10-19","close":94.9111},{"date":"2020-10-20","close":94.0131},{"date":"2020-10-21","close":94.2438},{"date":"2020-10-22","close":95.2571},{"date":"2020-10-23","close":95.183},{"date":"2020-10-26","close":94.8205},{"date":"2020-10-27","close":93.1729},{"date":"2020-10-28","close":91.6406},{"date":"2020-10-29","close":91.6735},{"date":"2020-10-30","close":92.4314},{"date":"2020-11-02","close":96.1056},{"date":"2020-11-03","close":96.3693},{"date":"2020-11-04","close":94.3921},{"date":"2020-11-05","close":95.3971},{"date":"2020-11-06","close":96.0727},{"date":"2020-11-09","close":93.3047},{"date":"2020-11-10","close":96.8553},{"date":"2020-11-11","close":98.6924},{"date":"2020-11-12","close":97.8208},{"date":"2020-11-13","close":98.8501},{"date":"2020-11-16","close":99.6968},{"date":"2020-11-17","close":98.3023},{"date":"2020-11-18","close":96.0944},{"date":"2020-11-19","close":97.1568},{"date":"2020-11-20","close":96.4762},{"date":"2020-11-23","close":96.3268},{"date":"2020-11-24","close":97.771},{"date":"2020-11-25","close":97.9454},{"date":"2020-11-27","close":96.7003},{"date":"2020-11-30","close":97.2813},{"date":"2020-12-01","close":97.0489},{"date":"2020-12-02","close":95.3473},{"date":"2020-12-03","close":96.6837},{"date":"2020-12-04","close":97.4058},{"date":"2020-12-07","close":97.1651},{"date":"2020-12-08","close":97.5552},{"date":"2020-12-09","close":97.9952},{"date":"2020-12-10","close":96.1773},{"date":"2020-12-11","close":95.5963},{"date":"2020-12-14","close":94.0026},{"date":"2020-12-15","close":94.1769},{"date":"2020-12-16","close":94.4841},{"date":"2020-12-17","close":95.7208},{"date":"2020-12-18","close":96.1857},{"date":"2020-12-21","close":94.9406},{"date":"2020-12-22","close":95.2311},{"date":"2020-12-23","close":95.5963},{"date":"2020-12-24","close":96.36},{"date":"2020-12-28","close":96.5592},{"date":"2020-12-29","close":95.7291},{"date":"2020-12-30","close":95.2228},{"date":"2020-12-31","close":95.9532},{"date":"2021-01-04","close":95.9781},{"date":"2021-01-05","close":97.2232},{"date":"2021-01-06","close":98.2607},{"date":"2021-01-07","close":96.9908},{"date":"2021-01-08","close":96.3849},{"date":"2021-01-11","close":94.7082},{"date":"2021-01-12","close":92.326},{"date":"2021-01-13","close":92.5916},{"date":"2021-01-14","close":93.4216},{"date":"2021-01-15","close":94.6999},{"date":"2021-01-19","close":95.9948},{"date":"2021-01-20","close":94.8161},{"date":"2021-01-21","close":94.1437},{"date":"2021-01-22","close":94.8244},{"date":"2021-01-25","close":98.7256},{"date":"2021-01-26","close":103.0003},{"date":"2021-01-27","close":106.3952},{"date":"2021-01-28","close":98.1529},{"date":"2021-01-29","close":96.6256},{"date":"2021-02-01","close":95.7291},{"date":"2021-02-02","close":95.2643},{"date":"2021-02-03","close":95.0236},{"date":"2021-02-04","close":94.6999},{"date":"2021-02-05","close":95.007},{"date":"2021-02-08","close":95.5548},{"date":"2021-02-09","close":95.7457},{"date":"2021-02-10","close":96.1192},{"date":"2021-02-11","close":95.3413},{"date":"2021-02-12","close":96.2865},{"date":"2021-02-16","close":94.6218},{"date":"2021-02-17","close":96.571},{"date":"2021-02-18","close":97.6083},{"date":"2021-02-19","close":95.1656},{"date":"2021-02-22","close":95.5922},{"date":"2021-02-23","close":95.6842},{"date":"2021-02-24","close":94.7139},{"date":"2021-02-25","close":96.228},{"date":"2021-02-26","close":93.6933},{"date":"2021-03-01","close":93.7435},{"date":"2021-03-02","close":94.5549},{"date":"2021-03-03","close":95.3663},{"date":"2021-03-04","close":97.2235},{"date":"2021-03-05","close":98.997},{"date":"2021-03-08","close":100.1932},{"date":"2021-03-09","close":99.5407},{"date":"2021-03-10","close":101.2807},{"date":"2021-03-11","close":100.5948},{"date":"2021-03-12","close":101.5903},{"date":"2021-03-15","close":102.1591},{"date":"2021-03-16","close":103.1546},{"date":"2021-03-17","close":103.8322},{"date":"2021-03-18","close":103.6816},{"date":"2021-03-19","close":105.7312},{"date":"2021-03-22","close":106.4506},{"date":"2021-03-23","close":105.7897},{"date":"2021-03-24","close":103.0124},{"date":"2021-03-25","close":105.9403},{"date":"2021-03-26","close":107.4963},{"date":"2021-03-29","close":109.6295},{"date":"2021-03-30","close":107.5381},{"date":"2021-03-31","close":105.8483},{"date":"2021-04-01","close":105.6141},{"date":"2021-04-05","close":106.3168},{"date":"2021-04-06","close":106.8605},{"date":"2021-04-07","close":106.9525},{"date":"2021-04-08","close":107.1868},{"date":"2021-04-09","close":107.2537},{"date":"2021-04-12","close":108.3579},{"date":"2021-04-13","close":108.5922},{"date":"2021-04-14","close":107.9731},{"date":"2021-04-15","close":109.412},{"date":"2021-04-16","close":110.1899},{"date":"2021-04-19","close":110.5497},{"date":"2021-04-20","close":110.8508},{"date":"2021-04-21","close":111.8129},{"date":"2021-04-22","close":110.5162},{"date":"2021-04-23","close":108.5587},{"date":"2021-04-26","close":108.5587},{"date":"2021-04-27","close":109.6211},{"date":"2021-04-28","close":109.161},{"date":"2021-04-29","close":110.374},{"date":"2021-04-30","close":109.5793},{"date":"2021-05-03","close":110.4911},{"date":"2021-05-04","close":110.8174},{"date":"2021-05-05","close":112.8},{"date":"2021-05-06","close":114.9499},{"date":"2021-05-07","close":114.2723},{"date":"2021-05-10","close":115.8534},{"date":"2021-05-11","close":114.4564},{"date":"2021-05-12","close":112.7665},{"date":"2021-05-13","close":114.6951},{"date":"2021-05-14","close":113.9708},{"date":"2021-05-17","close":112.4381},{"date":"2021-05-18","close":112.615},{"date":"2021-05-19","close":113.1034},{"date":"2021-05-20","close":113.5329},{"date":"2021-05-21","close":114.1224},{"date":"2021-05-24","close":114.2067},{"date":"2021-05-25","close":113.9371},{"date":"2021-05-26","close":113.2718},{"date":"2021-05-27","close":111.6043},{"date":"2021-05-28","close":112.2528},{"date":"2021-06-01","close":112.4381},{"date":"2021-06-02","close":114.4761},{"date":"2021-06-03","close":116.1184},{"date":"2021-06-04","close":117.7522},{"date":"2021-06-07","close":116.3289},{"date":"2021-06-08","close":115.2678},{"date":"2021-06-09","close":114.5098},{"date":"2021-06-10","close":114.2656},{"date":"2021-06-11","close":114.7372},{"date":"2021-06-14","close":114.6193},{"date":"2021-06-15","close":113.5076},{"date":"2021-06-16","close":112.6655},{"date":"2021-06-17","close":112.5223},{"date":"2021-06-18","close":109.7347},{"date":"2021-06-21","close":110.4253},{"date":"2021-06-22","close":109.92},{"date":"2021-06-23","close":108.6904},{"date":"2021-06-24","close":108.2778},{"date":"2021-06-25","close":108.9936},{"date":"2021-06-28","close":110.1895},{"date":"2021-06-29","close":109.6},{"date":"2021-06-30","close":109.12},{"date":"2021-07-01","close":109.5242},{"date":"2021-07-02","close":109.221},{"date":"2021-07-06","close":108.2862},{"date":"2021-07-07","close":108.6736},{"date":"2021-07-08","close":109.0863},{"date":"2021-07-09","close":110.1979},{"date":"2021-07-12","close":109.8189},{"date":"2021-07-13","close":109.2631},{"date":"2021-07-14","close":109.7263},{"date":"2021-07-15","close":111.1833},{"date":"2021-07-16","close":112.0928},{"date":"2021-07-19","close":112.8423},{"date":"2021-07-20","close":111.5959},{"date":"2021-07-21","close":109.0947},{"date":"2021-07-22","close":108.8336},{"date":"2021-07-23","close":109.9032},{"date":"2021-07-26","close":110.0632},{"date":"2021-07-27","close":111.1664},{"date":"2021-07-28","close":110.1221},{"date":"2021-07-29","close":110.6527},{"date":"2021-07-30","close":110.4169},{"date":"2021-08-02","close":110.5685},{"date":"2021-08-03","close":111.8486},{"date":"2021-08-04","close":108.4967},{"date":"2021-08-05","close":108.1514},{"date":"2021-08-06","close":107.7135},{"date":"2021-08-09","close":108.6483},{"date":"2021-08-10","close":109.4821},{"date":"2021-08-11","close":110.5685},{"date":"2021-08-12","close":111.0946},{"date":"2021-08-13","close":112.5881},{"date":"2021-08-16","close":113.3688},{"date":"2021-08-17","close":115.0744},{"date":"2021-08-18","close":111.748},{"date":"2021-08-19","close":112.3335},{"date":"2021-08-20","close":111.4001},{"date":"2021-08-23","close":110.3988},{"date":"2021-08-24","close":107.9464},{"date":"2021-08-25","close":108.0058},{"date":"2021-08-26","close":105.1546},{"date":"2021-08-27","close":104.8576},{"date":"2021-08-30","close":103.7629},{"date":"2021-08-31","close":104.9425},{"date":"2021-09-01","close":103.8224},{"date":"2021-09-02","close":103.5169},{"date":"2021-09-03","close":102.3458},{"date":"2021-09-07","close":101.5227},{"date":"2021-09-08","close":103.4066},{"date":"2021-09-09","close":102.4901},{"date":"2021-09-10","close":102.7277},{"date":"2021-09-13","close":104.1363},{"date":"2021-09-14","close":103.9157},{"date":"2021-09-15","close":103.3641},{"date":"2021-09-16","close":104.1109},{"date":"2021-09-17","close":104.3739},{"date":"2021-09-20","close":103.7545},{"date":"2021-09-21","close":102.2355},{"date":"2021-09-22","close":102.3119},{"date":"2021-09-23","close":101.633},{"date":"2021-09-24","close":101.073},{"date":"2021-09-27","close":101.7688},{"date":"2021-09-28","close":101.93},{"date":"2021-09-29","close":103.6611},{"date":"2021-09-30","close":101.8537},{"date":"2021-10-01","close":101.5652},{"date":"2021-10-04","close":102.6513},{"date":"2021-10-05","close":102.9483},{"date":"2021-10-06","close":104.5267},{"date":"2021-10-07","close":103.3896},{"date":"2021-10-08","close":103.2114},{"date":"2021-10-11","close":103.152},{"date":"2021-10-12","close":103.5254},{"date":"2021-10-13","close":102.7532},{"date":"2021-10-14","close":103.5254},{"date":"2021-10-15","close":103.5933},{"date":"2021-10-18","close":103.0841},{"date":"2021-10-19","close":102.6259},{"date":"2021-10-20","close":103.3217},{"date":"2021-10-21","close":103.3557},{"date":"2021-10-22","close":104.3485},{"date":"2021-10-25","close":104.4927},{"date":"2021-10-26","close":105.8165},{"date":"2021-10-27","close":104.3739},{"date":"2021-10-28","close":105.7571},{"date":"2021-10-29","close":104.2551},{"date":"2021-11-01","close":104.9},{"date":"2021-11-02","close":104.9764},{"date":"2021-11-03","close":106.385},{"date":"2021-11-04","close":105.9098},{"date":"2021-11-05","close":106.7329},{"date":"2021-11-08","close":106.1389},{"date":"2021-11-09","close":109.1089},{"date":"2021-11-10","close":109.126},{"date":"2021-11-11","close":107.8177},{"date":"2021-11-12","close":108.6899},{"date":"2021-11-15","close":110.2463},{"date":"2021-11-16","close":109.0405},{"date":"2021-11-17","close":109.2885},{"date":"2021-11-18","close":107.621},{"date":"2021-11-19","close":106.304},{"date":"2021-11-22","close":108.1255},{"date":"2021-11-23","close":114.2741},{"date":"2021-11-24","close":113.1367},{"date":"2021-11-26","close":111.9823},{"date":"2021-11-29","close":110.6311},{"date":"2021-11-30","close":108.1512},{"date":"2021-12-01","close":108.2196},{"date":"2021-12-02","close":109.3313},{"date":"2021-12-03","close":110.1095},{"date":"2021-12-06","close":112.0079},{"date":"2021-12-07","close":111.358},{"date":"2021-12-08","close":111.0673},{"date":"2021-12-09","close":111.6573},{"date":"2021-12-10","close":113.6327},{"date":"2021-12-13","close":115.1207},{"date":"2021-12-14","close":115.5995},{"date":"2021-12-15","close":115.2147},{"date":"2021-12-16","close":118.7893},{"date":"2021-12-17","close":116.6514},{"date":"2021-12-20","close":115.4798},{"date":"2021-12-21","close":112.7861},{"date":"2021-12-22","close":113.855},{"date":"2021-12-23","close":113.7268},{"date":"2021-12-27","close":114.4622},{"date":"2021-12-28","close":115.6166},{"date":"2021-12-29","close":115.5311},{"date":"2021-12-30","close":115.7364},{"date":"2021-12-31","close":116.1469},{"date":"2022-01-03","close":116.9849},{"date":"2022-01-04","close":118.4985},{"date":"2022-01-05","close":120.5851},{"date":"2022-01-06","close":120.8844},{"date":"2022-01-07","close":122.5862},{"date":"2022-01-10","close":122.5263},{"date":"2022-01-11","close":121.5257},{"date":"2022-01-12","close":120.4312},{"date":"2022-01-13","close":122.2868},{"date":"2022-01-14","close":124.1254},{"date":"2022-01-18","close":124.2965},{"date":"2022-01-19","close":122.6289},{"date":"2022-01-20","close":120.6963},{"date":"2022-01-21","close":122.475},{"date":"2022-01-24","close":121.4488},{"date":"2022-01-25","close":119.2083},{"date":"2022-01-26","close":117.4809},{"date":"2022-01-27","close":118.8577},{"date":"2022-01-28","close":120.1661},{"date":"2022-01-31","close":120.2174},{"date":"2022-02-01","close":118.4386},{"date":"2022-02-02","close":119.3622},{"date":"2022-02-03","close":120.0464},{"date":"2022-02-04","close":117.0447},{"date":"2022-02-07","close":117.2414},{"date":"2022-02-08","close":116.7198},{"date":"2022-02-09","close":116.7711},{"date":"2022-02-10","close":115.0741},{"date":"2022-02-11","close":117.7359},{"date":"2022-02-14","close":118.3819},{"date":"2022-02-15","close":117.2276},{"date":"2022-02-16","close":116.9089},{"date":"2022-02-17","close":119.1572},{"date":"2022-02-18","close":119.7257},{"date":"2022-02-22","close":119.4242},{"date":"2022-02-23","close":117.9254},{"date":"2022-02-24","close":115.2292},{"date":"2022-02-25","close":118.2441},{"date":"2022-02-28","close":116.0734},{"date":"2022-03-01","close":108.8118},{"date":"2022-03-02","close":112.5847},{"date":"2022-03-03","close":114.9277},{"date":"2022-03-04","close":115.2378},{"date":"2022-03-07","close":116.9951},{"date":"2022-03-08","close":113.6098},{"date":"2022-03-09","close":111.4132},{"date":"2022-03-10","close":110.8188},{"date":"2022-03-11","close":110.9825},{"date":"2022-03-14","close":111.06},{"date":"2022-03-15","close":111.3787},{"date":"2022-03-16","close":111.4132},{"date":"2022-03-17","close":111.6199},{"date":"2022-03-18","close":110.3193},{"date":"2022-03-21","close":112.1282},{"date":"2022-03-22","close":112.2401},{"date":"2022-03-23","close":112.1368},{"date":"2022-03-24","close":113.1791},{"date":"2022-03-25","close":115.1603},{"date":"2022-03-28","close":115.3757},{"date":"2022-03-29","close":116.6591},{"date":"2022-03-30","close":116.1854},{"date":"2022-03-31","close":116.6419},{"date":"2022-04-01","close":118.4508},{"date":"2022-04-04","close":115.9786},{"date":"2022-04-05","close":118.6748},{"date":"2022-04-06","close":118.201},{"date":"2022-04-07","close":118.3044},{"date":"2022-04-08","close":119.562},{"date":"2022-04-11","close":120.1047},{"date":"2022-04-12","close":120.0875},{"date":"2022-04-13","close":119.8032},{"date":"2022-04-14","close":120.3287},{"date":"2022-04-18","close":119.6396},{"date":"2022-04-19","close":122.5942},{"date":"2022-04-20","close":123.7312},{"date":"2022-04-21","close":123.7484},{"date":"2022-04-22","close":122.5252},{"date":"2022-04-25","close":122.4994},{"date":"2022-04-26","close":120.2598},{"date":"2022-04-27","close":120.277},{"date":"2022-04-28","close":121.4829},{"date":"2022-04-29","close":117.9512},{"date":"2022-05-02","close":116.2284},{"date":"2022-05-03","close":117.5722},{"date":"2022-05-04","close":119.7774},{"date":"2022-05-05","close":118.5284},{"date":"2022-05-06","close":121.3193},{"date":"2022-05-09","close":124.9113},{"date":"2022-05-10","close":122.7492},{"date":"2022-05-11","close":124.4117},{"date":"2022-05-12","close":125.5133},{"date":"2022-05-13","close":125.0969},{"date":"2022-05-16","close":125.1403},{"date":"2022-05-17","close":124.3857},{"date":"2022-05-18","close":111.3322},{"date":"2022-05-19","close":109.5975},{"date":"2022-05-20","close":108.6868},{"date":"2022-05-23","close":106.4404},{"date":"2022-05-24","close":108.7562},{"date":"2022-05-25","close":110.3521},{"date":"2022-05-26","close":108.9817},{"date":"2022-05-27","close":108.895},{"date":"2022-05-31","close":108.7388},{"date":"2022-06-01","close":108.0276},{"date":"2022-06-02","close":106.7179},{"date":"2022-06-03","close":106.4837},{"date":"2022-06-06","close":106.9087},{"date":"2022-06-07","close":113.0235},{"date":"2022-06-08","close":110.5342},{"date":"2022-06-09","close":110.3694},{"date":"2022-06-10","close":111.3755},{"date":"2022-06-13","close":110.4128},{"date":"2022-06-14","close":108.7301},{"date":"2022-06-15","close":108.5654},{"date":"2022-06-16","close":107.0475},{"date":"2022-06-17","close":106.0067},{"date":"2022-06-21","close":107.8888},{"date":"2022-06-22","close":107.3771},{"date":"2022-06-23","close":109.2332},{"date":"2022-06-24","close":111.7832},{"date":"2022-06-27","close":111.5056},{"date":"2022-06-28","close":110.3347},{"date":"2022-06-29","close":113.3618},{"date":"2022-06-30","close":111.0286},{"date":"2022-07-01","close":113.7867},{"date":"2022-07-05","close":114.0383},{"date":"2022-07-06","close":114.5673},{"date":"2022-07-07","close":115.2699},{"date":"2022-07-08","close":114.4459},{"date":"2022-07-11","close":115.3913},{"date":"2022-07-12","close":115.452},{"date":"2022-07-13","close":116.7791},{"date":"2022-07-14","close":115.1745},{"date":"2022-07-15","close":114.3072},{"date":"2022-07-18","close":113.249},{"date":"2022-07-19","close":113.7781},{"date":"2022-07-20","close":112.2602},{"date":"2022-07-21","close":111.6618},{"date":"2022-07-22","close":112.9194},{"date":"2022-07-25","close":113.1883},{"date":"2022-07-26","close":113.2316},{"date":"2022-07-27","close":112.2602},{"date":"2022-07-28","close":113.6219},{"date":"2022-07-29","close":114.7668},{"date":"2022-08-01","close":116.2674},{"date":"2022-08-02","close":116.1893},{"date":"2022-08-03","close":116.4148},{"date":"2022-08-04","close":115.452},{"date":"2022-08-05","close":115.426},{"date":"2022-08-08","close":115.4954},{"date":"2022-08-09","close":116.4235},{"date":"2022-08-10","close":116.2934},{"date":"2022-08-11","close":115.9438},{"date":"2022-08-12","close":116.9314},{"date":"2022-08-15","close":118.7668},{"date":"2022-08-16","close":120.2001},{"date":"2022-08-17","close":121.817},{"date":"2022-08-18","close":121.7646},{"date":"2022-08-19","close":122.1579},{"date":"2022-08-22","close":120.3924},{"date":"2022-08-23","close":124.4128},{"date":"2022-08-24","close":125.9684},{"date":"2022-08-25","close":125.5402},{"date":"2022-08-26","close":123.7485},{"date":"2022-08-29","close":124.1069},{"date":"2022-08-30","close":123.0668},{"date":"2022-08-31","close":122.3501},{"date":"2022-09-01","close":124.0981},{"date":"2022-09-02","close":122.3589},{"date":"2022-09-06","close":121.1615},{"date":"2022-09-07","close":123.163},{"date":"2022-09-08","close":121.1702},{"date":"2022-09-09","close":121.8694},{"date":"2022-09-12","close":123.5825},{"date":"2022-09-13","close":121.782},{"date":"2022-09-14","close":121.5199},{"date":"2022-09-15","close":121.616},{"date":"2022-09-16","close":121.38},{"date":"2022-09-19","close":122.3239},{"date":"2022-09-20","close":121.6597},{"date":"2022-09-21","close":122.8046},{"date":"2022-09-22","close":124.1331},{"date":"2022-09-23","close":122.927},{"date":"2022-09-26","close":121.9394},{"date":"2022-09-27","close":119.3786},{"date":"2022-09-28","close":121.6422},{"date":"2022-09-29","close":121.4849},{"date":"2022-09-30","close":120.0952},{"date":"2022-10-03","close":121.9743},{"date":"2022-10-04","close":124.203},{"date":"2022-10-05","close":123.4601},{"date":"2022-10-06","close":120.6808},{"date":"2022-10-07","close":120.2526},{"date":"2022-10-10","close":123.5388},{"date":"2022-10-11","close":123.6349},{"date":"2022-10-12","close":123.1804},{"date":"2022-10-13","close":124.404},{"date":"2022-10-14","close":123.2591},{"date":"2022-10-17","close":122.3327},{"date":"2022-10-18","close":124.3253},{"date":"2022-10-19","close":125.0158},{"date":"2022-10-20","close":123.2765},{"date":"2022-10-21","close":124.8148},{"date":"2022-10-24","close":126.7987},{"date":"2022-10-25","close":127.6029},{"date":"2022-10-26","close":128.9663},{"date":"2022-10-27","close":129.9539},{"date":"2022-10-28","close":131.7368},{"date":"2022-10-31","close":131.6756},{"date":"2022-11-01","close":130.4957},{"date":"2022-11-02","close":130.452},{"date":"2022-11-03","close":130.0325},{"date":"2022-11-04","close":130.5569},{"date":"2022-11-07","close":130.4608},{"date":"2022-11-08","close":130.9152},{"date":"2022-11-09","close":129.9121},{"date":"2022-11-10","close":128.3633},{"date":"2022-11-11","close":125.4946},{"date":"2022-11-14","close":124.6498},{"date":"2022-11-15","close":123.6202},{"date":"2022-11-16","close":126.3921},{"date":"2022-11-17","close":127.1929},{"date":"2022-11-18","close":128.6009},{"date":"2022-11-21","close":130.3345},{"date":"2022-11-22","close":131.3201},{"date":"2022-11-23","close":131.5312},{"date":"2022-11-25","close":133.1064},{"date":"2022-11-28","close":133.3792},{"date":"2022-11-29","close":133.3352},{"date":"2022-11-30","close":135.5264},{"date":"2022-12-01","close":135.4648},{"date":"2022-12-02","close":135.9136},{"date":"2022-12-05","close":135.5352},{"date":"2022-12-06","close":135.1216},{"date":"2022-12-07","close":136.9959},{"date":"2022-12-08","close":136.8288},{"date":"2022-12-09","close":136.116},{"date":"2022-12-12","close":137.2599},{"date":"2022-12-13","close":135.8344},{"date":"2022-12-14","close":135.6672},{"date":"2022-12-15","close":135.3944},{"date":"2022-12-16","close":136.688},{"date":"2022-12-19","close":137.1191},{"date":"2022-12-20","close":136.6704},{"date":"2022-12-21","close":138.9847},{"date":"2022-12-22","close":139.5215},{"date":"2022-12-23","close":140.3047},{"date":"2022-12-27","close":140.6919},{"date":"2022-12-28","close":139.3807},{"date":"2022-12-29","close":139.5303},{"date":"2022-12-30","close":139.4423},{"date":"2023-01-03","close":139.9087},{"date":"2023-01-04","close":139.2047},{"date":"2023-01-05","close":140.2607},{"date":"2023-01-06","close":143.0766},{"date":"2023-01-09","close":141.0879},{"date":"2023-01-10","close":139.9351},{"date":"2023-01-11","close":138.9319},{"date":"2023-01-12","close":136.7056},{"date":"2023-01-13","close":135.896},{"date":"2023-01-17","close":136.8111},{"date":"2023-01-18","close":132.156},{"date":"2023-01-19","close":132.0504},{"date":"2023-01-20","close":131.056},{"date":"2023-01-23","close":129.9737},{"date":"2023-01-24","close":131.6456},{"date":"2023-01-25","close":132.112},{"date":"2023-01-26","close":132.068},{"date":"2023-01-27","close":132.0152},{"date":"2023-01-30","close":133.4056},{"date":"2023-01-31","close":134.4616},{"date":"2023-02-01","close":133.828},{"date":"2023-02-02","close":131.8656},{"date":"2023-02-03","close":131.9712},{"date":"2023-02-06","close":133.432},{"date":"2023-02-07","close":131.9977},{"date":"2023-02-08","close":131.0208},{"date":"2023-02-09","close":129.4348},{"date":"2023-02-10","close":131.9601},{"date":"2023-02-13","close":132.4208},{"date":"2023-02-14","close":130.2854},{"date":"2023-02-15","close":129.993},{"date":"2023-02-16","close":130.4449},{"date":"2023-02-17","close":132.855},{"date":"2023-02-21","close":132.9082},{"date":"2023-02-22","close":132.2348},{"date":"2023-02-23","close":132.2348},{"date":"2023-02-24","close":131.6676},{"date":"2023-02-27","close":131.1892},{"date":"2023-02-28","close":131.0386},{"date":"2023-03-01","close":128.6994},{"date":"2023-03-02","close":131.6588},{"date":"2023-03-03","close":133.617},{"date":"2023-03-06","close":133.3158},{"date":"2023-03-07","close":132.793},{"date":"2023-03-08","close":133.3423},{"date":"2023-03-09","close":131.4728},{"date":"2023-03-10","close":131.0297},{"date":"2023-03-13","close":132.8284},{"date":"2023-03-14","close":134.2904},{"date":"2023-03-15","close":136.0536},{"date":"2023-03-16","close":136.284},{"date":"2023-03-17","close":134.5739},{"date":"2023-03-20","close":136.86},{"date":"2023-03-21","close":136.5499},{"date":"2023-03-22","close":134.6537},{"date":"2023-03-23","close":133.8739},{"date":"2023-03-24","close":137.0637},{"date":"2023-03-27","close":138.4814},{"date":"2023-03-28","close":138.632},{"date":"2023-03-29","close":139.6156},{"date":"2023-03-30","close":139.589},{"date":"2023-03-31","close":139.4384},{"date":"2023-04-03","close":139.6776},{"date":"2023-04-04","close":137.9941},{"date":"2023-04-05","close":139.3675},{"date":"2023-04-06","close":138.6764},{"date":"2023-04-10","close":138.0118},{"date":"2023-04-11","close":137.9144},{"date":"2023-04-12","close":136.7271},{"date":"2023-04-13","close":136.2663},{"date":"2023-04-14","close":135.017},{"date":"2023-04-17","close":135.903},{"date":"2023-04-18","close":135.2119},{"date":"2023-04-19","close":134.8309},{"date":"2023-04-20","close":134.5119},{"date":"2023-04-21","close":134.0069},{"date":"2023-04-24","close":134.3879},{"date":"2023-04-25","close":136.7537},{"date":"2023-04-26","close":135.5132},{"date":"2023-04-27","close":136.3106},{"date":"2023-04-28","close":136.8157},{"date":"2023-05-01","close":139.146},{"date":"2023-05-02","close":140.6257},{"date":"2023-05-03","close":139.1903},{"date":"2023-05-04","close":139.4827},{"date":"2023-05-05","close":140.1738},{"date":"2023-05-08","close":139.208},{"date":"2023-05-09","close":139.3409},{"date":"2023-05-10","close":140.3333},{"date":"2023-05-11","close":140.3601},{"date":"2023-05-12","close":141.0378},{"date":"2023-05-15","close":138.6835},{"date":"2023-05-16","close":138.1484},{"date":"2023-05-17","close":137.97},{"date":"2023-05-18","close":135.4462},{"date":"2023-05-19","close":135.4551},{"date":"2023-05-22","close":133.4754},{"date":"2023-05-23","close":133.2346},{"date":"2023-05-24","close":132.4677},{"date":"2023-05-25","close":131.2013},{"date":"2023-05-26","close":130.7019},{"date":"2023-05-30","close":129.5871},{"date":"2023-05-31","close":130.7286},{"date":"2023-06-01","close":129.2215},{"date":"2023-06-02","close":132.86},{"date":"2023-06-05","close":132.8422},{"date":"2023-06-06","close":130.4076},{"date":"2023-06-07","close":132.3695},{"date":"2023-06-08","close":134.6704},{"date":"2023-06-09","close":136.9534},{"date":"2023-06-12","close":134.7328},{"date":"2023-06-13","close":134.8666},{"date":"2023-06-14","close":135.9635},{"date":"2023-06-15","close":136.3381},{"date":"2023-06-16","close":136.5343},{"date":"2023-06-20","close":134.9647},{"date":"2023-06-21","close":135.9903},{"date":"2023-06-22","close":135.5711},{"date":"2023-06-23","close":134.055},{"date":"2023-06-26","close":135.3214},{"date":"2023-06-27","close":134.4653},{"date":"2023-06-28","close":129.4445},{"date":"2023-06-29","close":130.5324},{"date":"2023-06-30","close":131.6918},{"date":"2023-07-03","close":134.1174},{"date":"2023-07-05","close":133.2256},{"date":"2023-07-06","close":132.432},{"date":"2023-07-07","close":131.7274},{"date":"2023-07-10","close":130.5324},{"date":"2023-07-11","close":131.8077},{"date":"2023-07-12","close":131.2905},{"date":"2023-07-13","close":131.6382},{"date":"2023-07-14","close":132.0307},{"date":"2023-07-17","close":132.4141},{"date":"2023-07-18","close":131.7364},{"date":"2023-07-19","close":133.4932},{"date":"2023-07-20","close":135.9813},{"date":"2023-07-21","close":135.6514},{"date":"2023-07-24","close":136.561},{"date":"2023-07-25","close":136.4272},{"date":"2023-07-26","close":135.7584},{"date":"2023-07-27","close":134.1086},{"date":"2023-07-28","close":134.6526},{"date":"2023-07-31","close":134.3493},{"date":"2023-08-01","close":133.4754},{"date":"2023-08-02","close":135.3303},{"date":"2023-08-03","close":133.8143},{"date":"2023-08-04","close":133.0116},{"date":"2023-08-07","close":132.9938},{"date":"2023-08-08","close":130.6395},{"date":"2023-08-09","close":132.1198},{"date":"2023-08-10","close":131.3797},{"date":"2023-08-11","close":131.9504},{"date":"2023-08-14","close":130.7376},{"date":"2023-08-15","close":128.9629},{"date":"2023-08-16","close":128.1068},{"date":"2023-08-17","close":126.5704},{"date":"2023-08-18","close":127.6216},{"date":"2023-08-21","close":125.5372},{"date":"2023-08-22","close":125.4833},{"date":"2023-08-23","close":125.3576},{"date":"2023-08-24","close":126.4267},{"date":"2023-08-25","close":127.6665},{"date":"2023-08-28","close":128.3763},{"date":"2023-08-29","close":131.1165},{"date":"2023-08-30","close":129.2657},{"date":"2023-08-31","close":130.2271},{"date":"2023-09-01","close":128.017},{"date":"2023-09-05","close":128.4841},{"date":"2023-09-06","close":126.795},{"date":"2023-09-07","close":126.0853},{"date":"2023-09-08","close":127.1993},{"date":"2023-09-11","close":118.2869},{"date":"2023-09-12","close":116.6698},{"date":"2023-09-13","close":115.3671},{"date":"2023-09-14","close":114.4776},{"date":"2023-09-15","close":113.9475},{"date":"2023-09-18","close":113.8936},{"date":"2023-09-19","close":114.4237},{"date":"2023-09-20","close":115.2323},{"date":"2023-09-21","close":115.6186},{"date":"2023-09-22","close":113.7319},{"date":"2023-09-25","close":113.6511},{"date":"2023-09-26","close":115.3671},{"date":"2023-09-27","close":112.6987},{"date":"2023-09-28","close":111.953},{"date":"2023-09-29","close":110.4257},{"date":"2023-10-02","close":109.123},{"date":"2023-10-03","close":108.1796},{"date":"2023-10-04","close":108.0988},{"date":"2023-10-05","close":104.7027},{"date":"2023-10-06","close":103.3191},{"date":"2023-10-09","close":103.1844},{"date":"2023-10-10","close":104.1816},{"date":"2023-10-11","close":103.0766},{"date":"2023-10-12","close":100.2016},{"date":"2023-10-13","close":101.8008},{"date":"2023-10-16","close":101.2707},{"date":"2023-10-17","close":102.3668},{"date":"2023-10-18","close":103.1484},{"date":"2023-10-19","close":102.259},{"date":"2023-10-20","close":101.2797},{"date":"2023-10-23","close":100.6418},{"date":"2023-10-24","close":101.1},{"date":"2023-10-25","close":102.8699},{"date":"2023-10-26","close":101.5492},{"date":"2023-10-27","close":101.2977},{"date":"2023-10-30","close":102.1063},{"date":"2023-10-31","close":102.277},{"date":"2023-11-01","close":101.5133},{"date":"2023-11-02","close":102.4836},{"date":"2023-11-03","close":101.9445},{"date":"2023-11-06","close":101.3785},{"date":"2023-11-07","close":98.9528},{"date":"2023-11-08","close":97.3446},{"date":"2023-11-09","close":98.0454},{"date":"2023-11-10","close":97.695},{"date":"2023-11-13","close":97.2098},{"date":"2023-11-14","close":99.8871},{"date":"2023-11-15","close":100.534},{"date":"2023-11-16","close":100.924},{"date":"2023-11-17","close":101.305},{"date":"2023-11-20","close":101.822},{"date":"2023-11-21","close":101.7585},{"date":"2023-11-22","close":102.7743},{"date":"2023-11-24","close":102.7381},{"date":"2023-11-27","close":100.7698},{"date":"2023-11-28","close":99.4002},{"date":"2023-11-29","close":98.4841},{"date":"2023-11-30","close":99.5272},{"date":"2023-12-01","close":101.0601},{"date":"2023-12-04","close":101.9762},{"date":"2023-12-05","close":105.3231},{"date":"2023-12-06","close":106.7199},{"date":"2023-12-07","close":109.8038},{"date":"2023-12-08","close":108.2346},{"date":"2023-12-11","close":110.2028},{"date":"2023-12-12","close":113.0962},{"date":"2023-12-13","close":114.9556},{"date":"2023-12-14","close":113.7039},{"date":"2023-12-15","close":112.0985},{"date":"2023-12-18","close":112.3888},{"date":"2023-12-19","close":112.7606},{"date":"2023-12-20","close":110.9557},{"date":"2023-12-21","close":112.162},{"date":"2023-12-22","close":113.1597},{"date":"2023-12-26","close":113.6404},{"date":"2023-12-27","close":113.4772},{"date":"2023-12-28","close":114.0849},{"date":"2023-12-29","close":114.6291},{"date":"2024-01-02","close":117.5225},{"date":"2024-01-03","close":117.722},{"date":"2024-01-04","close":116.6789},{"date":"2024-01-05","close":116.1892},{"date":"2024-01-08","close":117.0236},{"date":"2024-01-09","close":119.01},{"date":"2024-01-10","close":117.459},{"date":"2024-01-11","close":115.3547},{"date":"2024-01-12","close":117.459},{"date":"2024-01-16","close":116.2436},{"date":"2024-01-17","close":118.5928},{"date":"2024-01-18","close":117.2776},{"date":"2024-01-19","close":117.1869},{"date":"2024-01-22","close":116.7787},{"date":"2024-01-23","close":119.0372},{"date":"2024-01-24","close":117.6767},{"date":"2024-01-25","close":119.3184},{"date":"2024-01-26","close":119.4454},{"date":"2024-01-29","close":119.3547},{"date":"2024-01-30","close":120.5791},{"date":"2024-01-31","close":119.3184},{"date":"2024-02-01","close":121.3047},{"date":"2024-02-02","close":120.3615},{"date":"2024-02-05","close":117.196},{"date":"2024-02-06","close":119.917},{"date":"2024-02-07","close":119.3819},{"date":"2024-02-08","close":118.9011},{"date":"2024-02-09","close":116.0078},{"date":"2024-02-12","close":117.6767},{"date":"2024-02-13","close":115.7538},{"date":"2024-02-14","close":113.6042},{"date":"2024-02-15","close":113.8054},{"date":"2024-02-16","close":113.5127},{"date":"2024-02-20","close":115.1501},{"date":"2024-02-21","close":115.3331},{"date":"2024-02-22","close":113.6956},{"date":"2024-02-23","close":115.1867},{"date":"2024-02-26","close":114.5738},{"date":"2024-02-27","close":112.1863},{"date":"2024-02-28","close":111.4453},{"date":"2024-02-29","close":109.9268},{"date":"2024-03-01","close":112.0948},{"date":"2024-03-04","close":111.5642},{"date":"2024-03-05","close":110.6861},{"date":"2024-03-06","close":110.0092},{"date":"2024-03-07","close":107.521},{"date":"2024-03-08","close":109.3688},{"date":"2024-03-11","close":111.2166},{"date":"2024-03-12","close":112.2595},{"date":"2024-03-13","close":113.1834},{"date":"2024-03-14","close":111.3447},{"date":"2024-03-15","close":111.6649},{"date":"2024-03-18","close":112.2229},{"date":"2024-03-19","close":114.2994},{"date":"2024-03-20","close":112.9089},{"date":"2024-03-21","close":113.3755},{"date":"2024-03-22","close":113.8603},{"date":"2024-03-25","close":113.0919},{"date":"2024-03-26","close":112.7717},{"date":"2024-03-27","close":115.0037},{"date":"2024-03-28","close":115.141},{"date":"2024-04-01","close":114.0981},{"date":"2024-04-02","close":112.5705},{"date":"2024-04-03","close":109.3322},{"date":"2024-04-04","close":108.6645},{"date":"2024-04-05","close":107.2283},{"date":"2024-04-08","close":106.0574},{"date":"2024-04-09","close":107.3655},{"date":"2024-04-10","close":103.862},{"date":"2024-04-11","close":102.4898},{"date":"2024-04-12","close":100.267},{"date":"2024-04-15","close":100.8067},{"date":"2024-04-16","close":100.6054},{"date":"2024-04-17","close":100.4407},{"date":"2024-04-18","close":101.6299},{"date":"2024-04-19","close":104.978},{"date":"2024-04-22","close":107.4478},{"date":"2024-04-23","close":107.6674},{"date":"2024-04-24","close":108.4449},{"date":"2024-04-25","close":105.3622},{"date":"2024-04-26","close":103.9168},{"date":"2024-04-29","close":104.8773},{"date":"2024-04-30","close":105.0603},{"date":"2024-05-01","close":103.9168},{"date":"2024-05-02","close":103.2308},{"date":"2024-05-03","close":103.4686},{"date":"2024-05-06","close":103.1576},{"date":"2024-05-07","close":103.3131},{"date":"2024-05-08","close":103.368},{"date":"2024-05-09","close":103.743},{"date":"2024-05-10","close":105.5085},{"date":"2024-05-13","close":106.1946},{"date":"2024-05-14","close":105.3805},{"date":"2024-05-15","close":104.548},{"date":"2024-05-16","close":106.8102},{"date":"2024-05-17","close":106.3762},{"date":"2024-05-20","close":105.5452},{"date":"2024-05-21","close":103.4677},{"date":"2024-05-22","close":103.2461},{"date":"2024-05-23","close":101.935},{"date":"2024-05-24","close":101.3533},{"date":"2024-05-28","close":100.1622},{"date":"2024-05-29","close":99.2297},{"date":"2024-05-30","close":99.6729},{"date":"2024-05-31","close":103.0799},{"date":"2024-06-03","close":102.7937},{"date":"2024-06-04","close":103.1353},{"date":"2024-06-05","close":101.8704},{"date":"2024-06-06","close":106.5239},{"date":"2024-06-07","close":106.1638},{"date":"2024-06-10","close":104.8897},{"date":"2024-06-11","close":104.308},{"date":"2024-06-12","close":101.6857},{"date":"2024-06-13","close":102.4521},{"date":"2024-06-14","close":103.0246},{"date":"2024-06-17","close":103.5785},{"date":"2024-06-18","close":103.7355},{"date":"2024-06-20","close":101.2887},{"date":"2024-06-21","close":100.3654},{"date":"2024-06-24","close":103.2831},{"date":"2024-06-25","close":99.7837},{"date":"2024-06-26","close":99.4328},{"date":"2024-06-27","close":100.3192},{"date":"2024-06-28","close":100.6793},{"date":"2024-07-01","close":102.0366},{"date":"2024-07-02","close":102.1659},{"date":"2024-07-03","close":100.7532},{"date":"2024-07-05","close":101.4641},{"date":"2024-07-08","close":101.4272},{"date":"2024-07-09","close":100.984},{"date":"2024-07-10","close":100.984},{"date":"2024-07-11","close":102.6183},{"date":"2024-07-12","close":104.4834},{"date":"2024-07-15","close":107.4565},{"date":"2024-07-16","close":108.4906},{"date":"2024-07-17","close":111.9346},{"date":"2024-07-18","close":111.2237},{"date":"2024-07-19","close":108.9431},{"date":"2024-07-22","close":107.318},{"date":"2024-07-23","close":106.2747},{"date":"2024-07-24","close":107.8258},{"date":"2024-07-25","close":107.161},{"date":"2024-07-26","close":109.1277},{"date":"2024-07-29","close":108.9892},{"date":"2024-07-30","close":109.8387},{"date":"2024-07-31","close":108.9061},{"date":"2024-08-01","close":110.7897},{"date":"2024-08-02","close":113.0149},{"date":"2024-08-05","close":111.6115},{"date":"2024-08-06","close":109.7925},{"date":"2024-08-07","close":110.3188},{"date":"2024-08-08","close":109.0908},{"date":"2024-08-09","close":109.377},{"date":"2024-08-12","close":108.3798},{"date":"2024-08-13","close":109.2662},{"date":"2024-08-14","close":110.5312},{"date":"2024-08-15","close":110.328},{"date":"2024-08-16","close":110.7007},{"date":"2024-08-19","close":112.676},{"date":"2024-08-20","close":113.2817},{"date":"2024-08-21","close":112.7133},{"date":"2024-08-22","close":112.7878},{"date":"2024-08-23","close":113.7103},{"date":"2024-08-26","close":113.0767},{"date":"2024-08-27","close":112.4617},{"date":"2024-08-28","close":106.8992},{"date":"2024-08-29","close":106.0234},{"date":"2024-08-30","close":106.8526},{"date":"2024-09-03","close":110.6355},{"date":"2024-09-04","close":112.3033},{"date":"2024-09-05","close":112.9183},{"date":"2024-09-06","close":112.0611},{"date":"2024-09-09","close":111.9772},{"date":"2024-09-10","close":110.8498},{"date":"2024-09-11","close":109.4708},{"date":"2024-09-12","close":109.9274},{"date":"2024-09-13","close":112.499},{"date":"2024-09-16","close":112.6294},{"date":"2024-09-17","close":111.5393},{"date":"2024-09-18","close":112.2568},{"date":"2024-09-19","close":111.1573},{"date":"2024-09-20","close":110.6355},{"date":"2024-09-23","close":110.8591},{"date":"2024-09-24","close":109.4149},{"date":"2024-09-25","close":110.1696},{"date":"2024-09-26","close":111.6884},{"date":"2024-09-27","close":112.881},{"date":"2024-09-30","close":112.8344},{"date":"2024-10-01","close":112.9369},{"date":"2024-10-02","close":110.9989},{"date":"2024-10-03","close":109.2752},{"date":"2024-10-04","close":109.3777},{"date":"2024-10-07","close":108.2502},{"date":"2024-10-08","close":108.8093},{"date":"2024-10-09","close":109.2099},{"date":"2024-10-10","close":109.0329},{"date":"2024-10-11","close":108.8466},{"date":"2024-10-14","close":110.1417},{"date":"2024-10-15","close":112.3127},{"date":"2024-10-16","close":113.3096},{"date":"2024-10-17","close":112.9742},{"date":"2024-10-18","close":113.4214},{"date":"2024-10-21","close":111.7443},{"date":"2024-10-22","close":109.6665},{"date":"2024-10-23","close":109.6665},{"date":"2024-10-24","close":109.0515},{"date":"2024-10-25","close":108.1477},{"date":"2024-10-28","close":107.5794},{"date":"2024-10-29","close":106.0234},{"date":"2024-10-30","close":106.1445},{"date":"2024-10-31","close":105.7625},{"date":"2024-11-01","close":105.2127},{"date":"2024-11-04","close":105.9302},{"date":"2024-11-05","close":108.4459},{"date":"2024-11-06","close":107.7285},{"date":"2024-11-07","close":107.393},{"date":"2024-11-08","close":107.5701},{"date":"2024-11-11","close":105.8929},{"date":"2024-11-12","close":104.3369},{"date":"2024-11-13","close":103.4424},{"date":"2024-11-14","close":103.1909},{"date":"2024-11-15","close":100.6033},{"date":"2024-11-18","close":103.9436},{"date":"2024-11-19","close":105.2985},{"date":"2024-11-20","close":105.4585},{"date":"2024-11-21","close":107.1616},{"date":"2024-11-22","close":106.6064},{"date":"2024-11-25","close":106.9075},{"date":"2024-11-26","close":112.9953},{"date":"2024-11-27","close":111.0287},{"date":"2024-11-29","close":110.8311},{"date":"2024-12-02","close":112.5154},{"date":"2024-12-03","close":110.3607},{"date":"2024-12-04","close":108.62},{"date":"2024-12-05","close":109.7773},{"date":"2024-12-06","close":109.5797},{"date":"2024-12-09","close":110.8688},{"date":"2024-12-10","close":108.206},{"date":"2024-12-11","close":106.5594},{"date":"2024-12-12","close":106.8134},{"date":"2024-12-13","close":106.8228},{"date":"2024-12-16","close":106.1171},{"date":"2024-12-17","close":107.792},{"date":"2024-12-18","close":103.7178},{"date":"2024-12-19","close":102.5322},{"date":"2024-12-20","close":103.3979},{"date":"2024-12-23","close":104.6305},{"date":"2024-12-24","close":104.941},{"date":"2024-12-26","close":104.367},{"date":"2024-12-27","close":104.0847},{"date":"2024-12-30","close":103.3885},{"date":"2024-12-31","close":103.6143},{"date":"2025-01-02","close":104.7904},{"date":"2025-01-03","close":104.941},{"date":"2025-01-06","close":102.711},{"date":"2025-01-07","close":101.1208},{"date":"2025-01-08","close":99.2014},{"date":"2025-01-10","close":94.939},{"date":"2025-01-13","close":96.1339},{"date":"2025-01-14","close":95.8893},{"date":"2025-01-15","close":94.5814},{"date":"2025-01-16","close":96.4821},{"date":"2025-01-17","close":96.1057},{"date":"2025-01-21","close":97.3289},{"date":"2025-01-22","close":96.1151},{"date":"2025-01-23","close":96.4539},{"date":"2025-01-24","close":97.583},{"date":"2025-01-27","close":100.9515},{"date":"2025-01-28","close":99.1073},{"date":"2025-01-29","close":99.6342},{"date":"2025-01-30","close":101.4125},{"date":"2025-01-31","close":100.5751},{"date":"2025-02-03","close":99.6248},{"date":"2025-02-04","close":98.4863},{"date":"2025-02-05","close":97.8652},{"date":"2025-02-06","close":97.1031},{"date":"2025-02-07","close":97.1784},{"date":"2025-02-10","close":96.9149},{"date":"2025-02-11","close":98.1852},{"date":"2025-02-12","close":97.7429},{"date":"2025-02-13","close":98.9567},{"date":"2025-02-14","close":96.9983},{"date":"2025-02-18","close":95.4582},{"date":"2025-02-19","close":97.9395},{"date":"2025-02-20","close":102.0084},{"date":"2025-02-21","close":104.5848},{"date":"2025-02-24","close":105.4879},{"date":"2025-02-25","close":106.9234},{"date":"2025-02-26","close":103.7767},{"date":"2025-02-27","close":103.7577},{"date":"2025-02-28","close":105.0791},{"date":"2025-03-03","close":106.5622},{"date":"2025-03-04","close":104.4231},{"date":"2025-03-05","close":103.9858},{"date":"2025-03-06","close":105.9918},{"date":"2025-03-07","close":111.5913},{"date":"2025-03-10","close":111.3251},{"date":"2025-03-11","close":108.6252},{"date":"2025-03-12","close":105.5545},{"date":"2025-03-13","close":106.2485},{"date":"2025-03-14","close":106.0583},{"date":"2025-03-17","close":106.3531},{"date":"2025-03-18","close":105.4024},{"date":"2025-03-19","close":104.7274},{"date":"2025-03-20","close":103.9573},{"date":"2025-03-21","close":104.2901},{"date":"2025-03-24","close":106.239},{"date":"2025-03-25","close":105.8587},{"date":"2025-03-26","close":108.8343},{"date":"2025-03-27","close":110.9734},{"date":"2025-03-28","close":110.5836},{"date":"2025-03-31","close":112.5705},{"date":"2025-04-01","close":112.6751},{"date":"2025-04-02","close":112.6085},{"date":"2025-04-03","close":112.4849},{"date":"2025-04-04","close":109.4808},{"date":"2025-04-07","close":107.4558},{"date":"2025-04-08","close":104.7464},{"date":"2025-04-09","close":109.4047},{"date":"2025-04-10","close":108.7298},{"date":"2025-04-11","close":110.2223},{"date":"2025-04-14","close":112.0857},{"date":"2025-04-15","close":110.536},{"date":"2025-04-16","close":109.1766},{"date":"2025-04-17","close":110.6977},{"date":"2025-04-21","close":110.1843},{"date":"2025-04-22","close":111.9241},{"date":"2025-04-23","close":111.8005},{"date":"2025-04-24","close":109.9846},{"date":"2025-04-25","close":109.5473},{"date":"2025-04-28","close":108.397},{"date":"2025-04-29","close":109.6044},{"date":"2025-04-30","close":110.536},{"date":"2025-05-01","close":108.1593},{"date":"2025-05-02","close":109.1005},{"date":"2025-05-05","close":108.2924},{"date":"2025-05-06","close":107.9217},{"date":"2025-05-07","close":106.7238},{"date":"2025-05-08","close":106.4956},{"date":"2025-05-09","close":106.0393},{"date":"2025-05-12","close":106.952},{"date":"2025-05-13","close":105.9918},{"date":"2025-05-14","close":104.8224},{"date":"2025-05-15","close":107.0946},{"date":"2025-05-16","close":108.9376},{"date":"2025-05-19","close":108.8896},{"date":"2025-05-20","close":110.339},{"date":"2025-05-21","close":108.0161},{"date":"2025-05-22","close":107.4977},{"date":"2025-05-23","close":108.1217},{"date":"2025-05-27","close":109.3599},{"date":"2025-05-28","close":106.4994},{"date":"2025-05-29","close":107.9585},{"date":"2025-05-30","close":108.0928},{"date":"2025-06-02","close":107.5073},{"date":"2025-06-03","close":107.9873},{"date":"2025-06-04","close":107.5361},{"date":"2025-06-05","close":106.5858},{"date":"2025-06-06","close":106.4323},{"date":"2025-06-09","close":107.3633},{"date":"2025-06-10","close":90.6229},{"date":"2025-06-11","close":92.0244},{"date":"2025-06-12","close":93.4642},{"date":"2025-06-13","close":91.8804},{"date":"2025-06-16","close":91.5348},{"date":"2025-06-17","close":90.7093},{"date":"2025-06-18","close":92.1107},{"date":"2025-06-20","close":93.0418},{"date":"2025-06-23","close":93.4258},{"date":"2025-06-24","close":93.2914},{"date":"2025-06-25","close":91.8804},{"date":"2025-06-26","close":92.2835},{"date":"2025-06-27","close":91.794},{"date":"2025-06-30","close":94.2609},{"date":"2025-07-01","close":98.8203},{"date":"2025-07-02","close":100.6249},{"date":"2025-07-03","close":99.905},{"date":"2025-07-07","close":99.3771},{"date":"2025-07-08","close":99.3195},{"date":"2025-07-09","close":99.9914},{"date":"2025-07-10","close":100.4618},{"date":"2025-07-11","close":100.5577},{"date":"2025-07-14","close":100.5098},{"date":"2025-07-15","close":100.1642},{"date":"2025-07-16","close":103.2838},{"date":"2025-07-17","close":104.5317},{"date":"2025-07-18","close":101.9016},{"date":"2025-07-21","close":100.9993},{"date":"2025-07-22","close":104.954},{"date":"2025-07-23","close":104.7429},{"date":"2025-07-24","close":104.2821},{"date":"2025-07-25","close":104.6469},{"date":"2025-07-28","close":104.3397},{"date":"2025-07-29","close":106.3508},{"date":"2025-07-30","close":103.7917},{"date":"2025-07-31","close":102.1173},{"date":"2025-08-01","close":102.983},{"date":"2025-08-04","close":104.6384},{"date":"2025-08-05","close":104.2673},{"date":"2025-08-06","close":103.7251},{"date":"2025-08-07","close":105.5516},{"date":"2025-08-08","close":105.3328},{"date":"2025-08-11","close":105.5326},{"date":"2025-08-12","close":105.9512},{"date":"2025-08-13","close":107.5114},{"date":"2025-08-14","close":106.0178},{"date":"2025-08-15","close":106.4174},{"date":"2025-08-18","close":107.0995},{"date":"2025-08-19","close":107.628},{"date":"2025-08-20","close":108.6176},{"date":"2025-08-21","close":108.5311},{"date":"2025-08-22","close":108.7617},{"date":"2025-08-25","close":107.1764},{"date":"2025-08-26","close":106.2444},{"date":"2025-08-27","close":101.5269},{"date":"2025-08-28","close":102.5358},{"date":"2025-08-29","close":106.1772},{"date":"2025-09-02","close":105.0627},{"date":"2025-09-03","close":107.6568},{"date":"2025-09-04","close":107.9354},{"date":"2025-09-05","close":108.0988},{"date":"2025-09-08","close":107.2148},{"date":"2025-09-09","close":106.5038},{"date":"2025-09-10","close":105.716},{"date":"2025-09-11","close":106.5135},{"date":"2025-09-12","close":103.5734},{"date":"2025-09-15","close":98.2314},{"date":"2025-09-16","close":100.4412},{"date":"2025-09-17","close":101.0658},{"date":"2025-09-18","close":102.4973},{"date":"2025-09-19","close":104.515},{"date":"2025-09-22","close":103.8424},{"date":"2025-09-23","close":103.7752},{"date":"2025-09-24","close":105.9946},{"date":"2025-09-25","close":103.6311},{"date":"2025-09-26","close":104.9281},{"date":"2025-09-29","close":103.2468},{"date":"2025-09-30","close":104.3421},{"date":"2025-10-01","close":104.2652},{"date":"2025-10-02","close":103.5734},{"date":"2025-10-03","close":104.0538},{"date":"2025-10-06","close":102.8432},{"date":"2025-10-07","close":103.9001},{"date":"2025-10-08","close":101.7671},{"date":"2025-10-09","close":100.9985},{"date":"2025-10-10","close":100.643},{"date":"2025-10-13","close":97.5108},{"date":"2025-10-14","close":98.4044},{"date":"2025-10-15","close":99.4612},{"date":"2025-10-16","close":99.8167},{"date":"2025-10-17","close":101.1714},{"date":"2025-10-20","close":101.2291},{"date":"2025-10-21","close":100.6334},{"date":"2025-10-22","close":100.643},{"date":"2025-10-23","close":98.5677},{"date":"2025-10-24","close":98.1353},{"date":"2025-10-27","close":100.6622},{"date":"2025-10-28","close":100.7295},{"date":"2025-10-29","close":97.2418},{"date":"2025-10-30","close":98.3371},{"date":"2025-10-31","close":99.4901},{"date":"2025-11-03","close":99.5765},{"date":"2025-11-04","close":99.5765},{"date":"2025-11-05","close":101.133},{"date":"2025-11-06","close":100.8063},{"date":"2025-11-07","close":102.8624},{"date":"2025-11-10","close":103.0066},{"date":"2025-11-11","close":104.2748},{"date":"2025-11-12","close":105.5238},{"date":"2025-11-13","close":105.9754},{"date":"2025-11-14","close":105.9178},{"date":"2025-11-17","close":103.3945},{"date":"2025-11-18","close":103.5401},{"date":"2025-11-19","close":101.5991},{"date":"2025-11-20","close":100.6869},{"date":"2025-11-21","close":102.424},{"date":"2025-11-24","close":101.1915},{"date":"2025-11-25","close":97.4164},{"date":"2025-11-26","close":100.1337},{"date":"2025-11-28","close":101.1042},{"date":"2025-12-01","close":100.0464},{"date":"2025-12-02","close":98.0181},{"date":"2025-12-03","close":97.397},{"date":"2025-12-04","close":96.6691},{"date":"2025-12-05","close":97.1544},{"date":"2025-12-08","close":97.7075},{"date":"2025-12-09","close":96.4653},{"date":"2025-12-10","close":96.7371},{"date":"2025-12-11","close":97.9307},{"date":"2025-12-12","close":98.5713},{"date":"2025-12-15","close":98.678},{"date":"2025-12-16","close":96.7565},{"date":"2025-12-17","close":97.4261},{"date":"2025-12-18","close":97.4067},{"date":"2025-12-19","close":95.7763},{"date":"2025-12-22","close":96.2227},{"date":"2025-12-23","close":95.0581},{"date":"2025-12-24","close":96.2906},{"date":"2025-12-26","close":96.7274},{"date":"2025-12-29","close":96.3392},{"date":"2025-12-30","close":95.5143},{"date":"2025-12-31","close":94.9223},{"date":"2026-01-02","close":93.7771},{"date":"2026-01-05","close":91.7682},{"date":"2026-01-06","close":93.0784},{"date":"2026-01-07","close":92.6611},{"date":"2026-01-08","close":94.932},{"date":"2026-01-09","close":97.6105},{"date":"2026-01-12","close":97.1641},{"date":"2026-01-13","close":98.6101},{"date":"2026-01-14","close":101.2498},{"date":"2026-01-15","close":101.6865},{"date":"2026-01-16","close":99.0371},{"date":"2026-01-20","close":100.1531},{"date":"2026-01-21","close":99.173},{"date":"2026-01-22","close":99.0662},{"date":"2026-01-23","close":99.5029},{"date":"2026-01-26","close":100.6384},{"date":"2026-01-27","close":102.1426},{"date":"2026-01-28","close":100.3084},{"date":"2026-01-29","close":100.4249},{"date":"2026-01-30","close":101.7641},{"date":"2026-02-02","close":101.6962},{"date":"2026-02-03","close":102.7346},{"date":"2026-02-04","close":105.3258},{"date":"2026-02-05","close":106.0536},{"date":"2026-02-06","close":106.2768},{"date":"2026-02-09","close":104.2874},{"date":"2026-02-10","close":106.1507},{"date":"2026-02-11","close":107.7811},{"date":"2026-02-12","close":107.7326},{"date":"2026-02-13","close":108.3342},{"date":"2026-02-17","close":104.1099},{"date":"2026-02-18","close":105.5507},{"date":"2026-02-19","close":107.3933},{"date":"2026-02-20","close":108.1872},{"date":"2026-02-23","close":108.7949},{"date":"2026-02-24","close":107.1777},{"date":"2026-02-25","close":104.4823},{"date":"2026-02-26","close":113.6956},{"date":"2026-02-27","close":113.6466},{"date":"2026-03-02","close":112.4018},{"date":"2026-03-03","close":110.1181},{"date":"2026-03-04","close":112.4508},{"date":"2026-03-05","close":109.1282},{"date":"2026-03-06","close":109.0007},{"date":"2026-03-09","close":106.7954},{"date":"2026-03-10","close":106.3152},{"date":"2026-03-11","close":105.4821},{"date":"2026-03-12","close":103.8942},{"date":"2026-03-13","close":103.9726},{"date":"2026-03-16","close":102.9043},{"date":"2026-03-17","close":100.601},{"date":"2026-03-18","close":99.3856},{"date":"2026-03-19","close":98.4153},{"date":"2026-03-20","close":97.3959},{"date":"2026-03-23","close":96.4256},{"date":"2026-03-24","close":94.9358},{"date":"2026-03-25","close":93.495},{"date":"2026-03-26","close":93.2206},{"date":"2026-03-27","close":93.348},{"date":"2026-03-30","close":93.2794},{"date":"2026-03-31","close":94.5242},{"date":"2026-04-01","close":93.593},{"date":"2026-04-02","close":93.5734},{"date":"2026-04-06","close":93.3284},{"date":"2026-04-07","close":92.2796},{"date":"2026-04-08","close":91.9268},{"date":"2026-04-09","close":90.633},{"date":"2026-04-10","close":89.104},{"date":"2026-04-13","close":87.7514},{"date":"2026-04-14","close":90.3782},{"date":"2026-04-15","close":91.6328},{"date":"2026-04-16","close":92.0738},{"date":"2026-04-17","close":93.6028},{"date":"2026-04-20","close":94.2301},{"date":"2026-04-21","close":93.8381},{"date":"2026-04-22","close":93.103},{"date":"2026-04-23","close":94.2791},{"date":"2026-04-24","close":94.1615},{"date":"2026-04-27","close":93.4362},{"date":"2026-04-28","close":96.1022},{"date":"2026-04-29","close":94.877},{"date":"2026-04-30","close":96.0826},{"date":"2026-05-01","close":95.0436},{"date":"2026-05-04","close":94.9848},{"date":"2026-05-05","close":94.7692},{"date":"2026-05-06","close":94.9064},{"date":"2026-05-07","close":97.4646},{"date":"2026-05-08","close":97.2783},{"date":"2026-05-11","close":97.2489},{"date":"2026-05-12","close":98.3369},{"date":"2026-05-13","close":98.8661},{"date":"2026-05-14","close":98.2095},{"date":"2026-05-15","close":99.6209},{"date":"2026-05-18","close":102.6925},{"date":"2026-05-19","close":102.098},{"date":"2026-05-20","close":99.5614},{"date":"2026-05-21","close":100.9783},{"date":"2026-05-22","close":102.4151},{"date":"2026-05-26","close":101.3846},{"date":"2026-05-27","close":102.0385},{"date":"2026-05-28","close":103.3267},{"date":"2026-05-29","close":102.2565},{"date":"2026-06-01","close":99.6902},{"date":"2026-06-02","close":99.5515},{"date":"2026-06-03","close":100.3442},{"date":"2026-06-04","close":100.1955},{"date":"2026-06-05","close":102.5934},{"date":"2026-06-08","close":100.8396},{"date":"2026-06-09","close":111.3625},{"date":"2026-06-10","close":115.9799},{"date":"2026-06-11","close":115.7619},{"date":"2026-06-12","close":115.425},{"date":"2026-06-15","close":114.8801},{"date":"2026-06-16","close":114.9296},{"date":"2026-06-17","close":111.9273},{"date":"2026-06-18","close":109.8465},{"date":"2026-06-22","close":106.2101},{"date":"2026-06-23","close":109.4601},{"date":"2026-06-24","close":110.6095},{"date":"2026-06-25","close":111.4715},{"date":"2026-06-26","close":114.5828},{"date":"2026-06-29","close":114.8305},{"date":"2026-06-30","close":111.4715},{"date":"2026-07-01","close":113.8099},{"date":"2026-07-02","close":115.217},{"date":"2026-07-06","close":110.6392},{"date":"2026-07-07","close":112.2047},{"date":"2026-07-08","close":111.2932},{"date":"2026-07-09","close":109.8564},{"date":"2026-07-10","close":110.5797},{"date":"2026-07-13","close":109.5195},{"date":"2026-07-14","close":107.8152},{"date":"2026-07-15","close":108.0233},{"date":"2026-07-16","close":112.9281},{"date":"2026-07-17","close":110.986},{"date":"2026-07-20","close":111.4715},{"date":"2026-07-21","close":114.6918},{"date":"2026-07-22","close":116.9708},{"date":"2026-07-23","close":114.6522},{"date":"2026-07-24","close":117.2383},{"date":"2026-07-27","close":119.9433},{"date":"2026-07-28","close":121.9152},{"date":"2026-07-29","close":125.1949},{"date":"2026-07-30","close":121.0927},{"date":"2026-07-31","close":118.1697},{"date":"2026-08-03","close":116.4258},{"date":"2026-08-04","close":118.0805},{"date":"2026-08-05","close":118.1202},{"date":"2026-08-06","close":117.7139},{"date":"2026-08-07","close":119.0615},{"date":"2026-08-10","close":116.9906},{"date":"2026-08-11","close":116.2673},{"date":"2026-08-12","close":117.704},{"date":"2026-08-13","close":119.5272},{"date":"2026-08-14","close":121.39},{"date":"2026-08-17","close":117.83},{"date":"2026-08-18","close":118.5},{"date":"2026-08-19","close":122.84},{"date":"2026-08-20","close":123.05},{"date":"2026-08-21","close":124.32},{"date":"2026-08-24","close":125.87},{"date":"2026-08-25","close":125.45},{"date":"2026-08-26","close":130.9},{"date":"2026-08-27","close":131.84},{"date":"2026-08-28","close":132.34},{"date":"2026-08-31","close":131.16},{"date":"2026-09-01","close":131.42},{"date":"2026-09-02","close":131.44},{"date":"2026-09-03","close":128.51},{"date":"2026-09-04","close":126.08},{"date":"2026-09-08","close":124.66},{"date":"2026-09-09","close":123.31},{"date":"2026-09-10","close":121.07},{"date":"2026-09-11","close":121.14},{"date":"2026-09-14","close":121.3},{"date":"2026-09-15","close":121.7},{"date":"2026-09-16","close":123.56},{"date":"2026-09-17","close":123.75},{"date":"2026-09-18","close":122.95},{"date":"2026-09-21","close":119.88},{"date":"2026-09-22","close":121.11},{"date":"2026-09-23","close":122.41},{"date":"2026-09-24","close":121.66},{"date":"2026-09-25","close":121.0},{"date":"2026-09-28","close":120.63},{"date":"2026-09-29","close":120.7},{"date":"2026-09-30","close":118.91},{"date":"2026-10-01","close":115.95},{"date":"2026-10-02","close":117.19},{"date":"2026-10-05","close":116.23},{"date":"2026-10-06","close":116.8},{"date":"2026-10-07","close":115.93},{"date":"2026-10-08","close":119.41},{"date":"2026-10-09","close":119.83},{"date":"2026-10-12","close":120.02},{"date":"2026-10-13","close":121.33},{"date":"2026-10-14","close":121.84},{"date":"2026-10-15","close":125.93},{"date":"2026-10-16","close":127.43},{"date":"2026-10-19","close":127.07},{"date":"2026-10-20","close":129.67},{"date":"2026-10-21","close":127.81},{"date":"2026-10-22","close":133.39},{"date":"2026-10-23","close":130.015}],"chart_data":[{"date":"2024-10-23","open":109.03,"high":109.92,"low":108.32,"close":109.67,"volume":471193,"rsi_14":51.69,"sma_20":118.99,"sma_60":119.19,"sma_120":116.0},{"date":"2024-10-24","open":109.97,"high":110.71,"low":109.01,"close":109.05,"volume":577145,"rsi_14":48.65,"sma_20":118.85,"sma_60":119.18,"sma_120":116.03},{"date":"2024-10-25","open":108.55,"high":109.39,"low":108.11,"close":108.15,"volume":418527,"rsi_14":49.57,"sma_20":118.59,"sma_60":119.11,"sma_120":116.06},{"date":"2024-10-28","open":108.9,"high":109.53,"low":107.5,"close":107.58,"volume":643160,"rsi_14":44.81,"sma_20":118.31,"sma_60":118.99,"sma_120":116.08},{"date":"2024-10-29","open":106.9,"high":108.03,"low":105.99,"close":106.02,"volume":738544,"rsi_14":37.75,"sma_20":117.94,"sma_60":118.88,"sma_120":116.08},{"date":"2024-10-30","open":105.71,"high":106.25,"low":105.06,"close":106.14,"volume":875173,"rsi_14":38.85,"sma_20":117.68,"sma_60":118.79,"sma_120":116.09},{"date":"2024-10-31","open":106.21,"high":107.28,"low":105.49,"close":105.76,"volume":1286470,"rsi_14":38.27,"sma_20":117.49,"sma_60":118.69,"sma_120":116.07},{"date":"2024-11-01","open":106.36,"high":106.36,"low":104.82,"close":105.21,"volume":767001,"rsi_14":30.13,"sma_20":117.27,"sma_60":118.61,"sma_120":116.05},{"date":"2024-11-04","open":105.22,"high":107.11,"low":105.06,"close":105.93,"volume":1012017,"rsi_14":20.85,"sma_20":117.15,"sma_60":118.53,"sma_120":116.03},{"date":"2024-11-05","open":105.75,"high":108.46,"low":105.75,"close":108.45,"volume":955317,"rsi_14":30.49,"sma_20":117.13,"sma_60":118.51,"sma_120":116.05},{"date":"2024-11-06","open":109.55,"high":110.04,"low":107.63,"close":107.73,"volume":1314454,"rsi_14":29.59,"sma_20":117.05,"sma_60":118.47,"sma_120":116.05},{"date":"2024-11-07","open":107.5,"high":108.32,"low":106.54,"close":107.39,"volume":995249,"rsi_14":26.34,"sma_20":116.96,"sma_60":118.39,"sma_120":116.05},{"date":"2024-11-08","open":107.62,"high":107.79,"low":106.57,"close":107.57,"volume":894336,"rsi_14":31.43,"sma_20":116.89,"sma_60":118.32,"sma_120":116.06},{"date":"2024-11-11","open":107.78,"high":108.3,"low":105.46,"close":105.89,"volume":1145091,"rsi_14":32.59,"sma_20":116.66,"sma_60":118.24,"sma_120":116.07},{"date":"2024-11-12","open":106.31,"high":106.76,"low":104.17,"close":104.34,"volume":1115262,"rsi_14":28.5,"sma_20":116.23,"sma_60":118.09,"sma_120":116.08},{"date":"2024-11-13","open":104.36,"high":104.57,"low":102.44,"close":103.44,"volume":1833738,"rsi_14":27.87,"sma_20":115.7,"sma_60":117.91,"sma_120":116.08},{"date":"2024-11-14","open":103.77,"high":105.07,"low":103.13,"close":103.19,"volume":1131888,"rsi_14":29.38,"sma_20":115.18,"sma_60":117.74,"sma_120":116.09},{"date":"2024-11-15","open":103.06,"high":103.37,"low":99.92,"close":100.6,"volume":1901303,"rsi_14":23.51,"sma_20":114.44,"sma_60":117.51,"sma_120":116.08},{"date":"2024-11-18","open":100.89,"high":104.3,"low":100.89,"close":103.94,"volume":1572439,"rsi_14":40.78,"sma_20":113.97,"sma_60":117.31,"sma_120":116.1},{"date":"2024-11-19","open":104.07,"high":105.77,"low":103.3,"close":105.3,"volume":1092134,"rsi_14":44.8,"sma_20":113.68,"sma_60":117.16,"sma_120":116.13},{"date":"2024-11-20","open":105.2,"high":106.58,"low":104.76,"close":105.46,"volume":888332,"rsi_14":46.25,"sma_20":113.4,"sma_60":117.01,"sma_120":116.14},{"date":"2024-11-21","open":105.44,"high":107.22,"low":104.3,"close":107.16,"volume":1050199,"rsi_14":52.39,"sma_20":113.24,"sma_60":117.0,"sma_120":116.16},{"date":"2024-11-22","open":107.22,"high":107.76,"low":106.11,"close":106.61,"volume":1263063,"rsi_14":49.03,"sma_20":113.1,"sma_60":116.99,"sma_120":116.17},{"date":"2024-11-25","open":107.46,"high":108.04,"low":106.21,"close":106.91,"volume":3044289,"rsi_14":42.19,"sma_20":113.01,"sma_60":116.97,"sma_120":116.2},{"date":"2024-11-26","open":112.91,"high":118.01,"low":111.56,"close":113.0,"volume":3914188,"rsi_14":59.54,"sma_20":113.32,"sma_60":117.0,"sma_120":116.24},{"date":"2024-11-27","open":113.19,"high":113.63,"low":110.73,"close":111.03,"volume":1710750,"rsi_14":55.45,"sma_20":113.53,"sma_60":116.95,"sma_120":116.26},{"date":"2024-11-29","open":111.06,"high":111.64,"low":110.67,"close":110.83,"volume":1000903,"rsi_14":54.65,"sma_20":113.74,"sma_60":116.9,"sma_120":116.3},{"date":"2024-12-02","open":110.94,"high":113.36,"low":110.4,"close":112.52,"volume":1364556,"rsi_14":61.78,"sma_20":114.07,"sma_60":116.88,"sma_120":116.35},{"date":"2024-12-03","open":112.54,"high":112.57,"low":109.94,"close":110.36,"volume":1279521,"rsi_14":60.29,"sma_20":114.25,"sma_60":116.84,"sma_120":116.41},{"date":"2024-12-04","open":109.62,"high":110.52,"low":107.17,"close":108.62,"volume":1439291,"rsi_14":58.28,"sma_20":114.21,"sma_60":116.78,"sma_120":116.45},{"date":"2024-12-05","open":108.44,"high":109.94,"low":108.44,"close":109.78,"volume":853353,"rsi_14":60.71,"sma_20":114.26,"sma_60":116.76,"sma_120":116.49},{"date":"2024-12-06","open":109.9,"high":110.26,"low":109.34,"close":109.58,"volume":1103569,"rsi_14":69.86,"sma_20":114.32,"sma_60":116.74,"sma_120":116.53},{"date":"2024-12-09","open":109.57,"high":112.43,"low":109.57,"close":110.87,"volume":1428029,"rsi_14":66.85,"sma_20":114.44,"sma_60":116.69,"sma_120":116.57},{"date":"2024-12-10","open":111.34,"high":111.34,"low":108.03,"close":108.21,"volume":1193591,"rsi_14":56.65,"sma_20":114.5,"sma_60":116.59,"sma_120":116.62},{"date":"2024-12-11","open":107.81,"high":108.29,"low":106.51,"close":106.56,"volume":1449072,"rsi_14":52.36,"sma_20":114.57,"sma_60":116.48,"sma_120":116.66},{"date":"2024-12-12","open":106.86,"high":107.88,"low":106.1,"close":106.81,"volume":1260572,"rsi_14":49.2,"sma_20":114.69,"sma_60":116.37,"sma_120":116.67},{"date":"2024-12-13","open":107.28,"high":107.8,"low":106.49,"close":106.82,"volume":1083608,"rsi_14":50.51,"sma_20":114.83,"sma_60":116.27,"sma_120":116.72},{"date":"2024-12-16","open":106.83,"high":107.97,"low":106.11,"close":106.12,"volume":1773900,"rsi_14":48.18,"sma_20":115.13,"sma_60":116.17,"sma_120":116.76},{"date":"2024-12-17","open":105.38,"high":108.22,"low":105.22,"close":107.79,"volume":1517029,"rsi_14":35.0,"sma_20":115.33,"sma_60":116.1,"sma_120":116.81},{"date":"2024-12-18","open":106.3,"high":106.9,"low":103.64,"close":103.72,"volume":1212750,"rsi_14":31.2,"sma_20":115.25,"sma_60":115.98,"sma_120":116.82},{"date":"2024-12-19","open":103.0,"high":104.08,"low":102.15,"close":102.53,"volume":1111377,"rsi_14":29.7,"sma_20":115.09,"sma_60":115.83,"sma_120":116.81},{"date":"2024-12-20","open":102.14,"high":104.0,"low":102.14,"close":103.4,"volume":1989452,"rsi_14":26.76,"sma_20":114.89,"sma_60":115.66,"sma_120":116.8},{"date":"2024-12-23","open":102.87,"high":104.8,"low":102.87,"close":104.63,"volume":1066806,"rsi_14":34.68,"sma_20":114.78,"sma_60":115.49,"sma_120":116.82},{"date":"2024-12-24","open":104.4,"high":105.21,"low":103.75,"close":104.94,"volume":370643,"rsi_14":39.35,"sma_20":114.68,"sma_60":115.33,"sma_120":116.83},{"date":"2024-12-26","open":104.44,"high":105.4,"low":104.1,"close":104.37,"volume":705203,"rsi_14":33.78,"sma_20":114.22,"sma_60":115.16,"sma_120":116.84},{"date":"2024-12-27","open":103.61,"high":105.04,"low":103.61,"close":104.08,"volume":513727,"rsi_14":33.61,"sma_20":113.85,"sma_60":115.02,"sma_120":116.85},{"date":"2024-12-30","open":103.75,"high":103.97,"low":102.56,"close":103.39,"volume":775937,"rsi_14":26.88,"sma_20":113.46,"sma_60":114.9,"sma_120":116.85},{"date":"2024-12-31","open":103.28,"high":104.15,"low":102.94,"close":103.61,"volume":574161,"rsi_14":33.29,"sma_20":112.98,"sma_60":114.78,"sma_120":116.84},{"date":"2025-01-02","open":104.08,"high":105.67,"low":103.55,"close":104.79,"volume":1059892,"rsi_14":43.33,"sma_20":112.69,"sma_60":114.7,"sma_120":116.83},{"date":"2025-01-03","open":104.9,"high":105.71,"low":104.09,"close":104.94,"volume":689766,"rsi_14":42.89,"sma_20":112.49,"sma_60":114.61,"sma_120":116.79},{"date":"2025-01-06","open":104.48,"high":105.02,"low":102.42,"close":102.71,"volume":1350809,"rsi_14":36.64,"sma_20":112.12,"sma_60":114.47,"sma_120":116.72},{"date":"2025-01-07","open":103.1,"high":103.52,"low":101.02,"close":101.12,"volume":833644,"rsi_14":34.64,"sma_20":111.67,"sma_60":114.31,"sma_120":116.61},{"date":"2025-01-08","open":100.35,"high":100.81,"low":98.11,"close":99.2,"volume":1309711,"rsi_14":23.99,"sma_20":111.05,"sma_60":114.12,"sma_120":116.48},{"date":"2025-01-10","open":98.42,"high":98.89,"low":94.82,"close":94.94,"volume":1405559,"rsi_14":23.72,"sma_20":110.34,"sma_60":113.84,"sma_120":116.34},{"date":"2025-01-13","open":95.58,"high":96.6,"low":94.93,"close":96.13,"volume":989620,"rsi_14":30.86,"sma_20":109.79,"sma_60":113.53,"sma_120":116.22},{"date":"2025-01-14","open":96.01,"high":96.54,"low":95.03,"close":95.89,"volume":747778,"rsi_14":26.67,"sma_20":109.21,"sma_60":113.2,"sma_120":116.11},{"date":"2025-01-15","open":96.54,"high":97.23,"low":94.38,"close":94.58,"volume":1235282,"rsi_14":18.92,"sma_20":108.56,"sma_60":112.86,"sma_120":115.98},{"date":"2025-01-16","open":94.09,"high":96.6,"low":93.91,"close":96.48,"volume":820549,"rsi_14":26.18,"sma_20":108.05,"sma_60":112.54,"sma_120":115.86},{"date":"2025-01-17","open":96.89,"high":97.61,"low":95.78,"close":96.11,"volume":955780,"rsi_14":26.47,"sma_20":107.42,"sma_60":112.24,"sma_120":115.73},{"date":"2025-01-21","open":96.57,"high":98.56,"low":96.57,"close":97.33,"volume":900800,"rsi_14":31.74,"sma_20":107.09,"sma_60":112.0,"sma_120":115.61},{"date":"2025-01-22","open":97.04,"high":97.46,"low":95.89,"close":96.12,"volume":838739,"rsi_14":30.88,"sma_20":106.74,"sma_60":111.74,"sma_120":115.47},{"date":"2025-01-23","open":95.93,"high":96.67,"low":95.29,"close":96.45,"volume":714743,"rsi_14":31.28,"sma_20":106.38,"sma_60":111.5,"sma_120":115.34},{"date":"2025-01-24","open":96.12,"high":98.12,"low":96.12,"close":97.58,"volume":901462,"rsi_14":31.11,"sma_20":106.0,"sma_60":111.29,"sma_120":115.2},{"date":"2025-01-27","open":99.35,"high":102.53,"low":99.28,"close":100.95,"volume":1052887,"rsi_14":41.05,"sma_20":105.79,"sma_60":111.16,"sma_120":115.08},{"date":"2025-01-28","open":100.46,"high":101.71,"low":99.03,"close":99.11,"volume":941972,"rsi_14":41.78,"sma_20":105.51,"sma_60":111.02,"sma_120":114.95},{"date":"2025-01-29","open":99.35,"high":100.84,"low":99.35,"close":99.63,"volume":769290,"rsi_14":46.44,"sma_20":105.27,"sma_60":110.88,"sma_120":114.84},{"date":"2025-01-30","open":100.72,"high":102.56,"low":100.26,"close":101.41,"volume":853082,"rsi_14":55.34,"sma_20":105.17,"sma_60":110.79,"sma_120":114.74},{"date":"2025-01-31","open":100.47,"high":101.76,"low":99.72,"close":100.58,"volume":1349905,"rsi_14":66.3,"sma_20":105.01,"sma_60":110.69,"sma_120":114.65},{"date":"2025-02-03","open":99.94,"high":100.53,"low":98.47,"close":99.62,"volume":810646,"rsi_14":60.24,"sma_20":104.73,"sma_60":110.56,"sma_120":114.54},{"date":"2025-02-04","open":99.68,"high":99.96,"low":97.2,"close":98.49,"volume":837569,"rsi_14":57.24,"sma_20":104.39,"sma_60":110.36,"sma_120":114.44},{"date":"2025-02-05","open":98.15,"high":98.47,"low":97.36,"close":97.87,"volume":793112,"rsi_14":59.52,"sma_20":104.13,"sma_60":110.17,"sma_120":114.32},{"date":"2025-02-06","open":99.1,"high":99.1,"low":96.72,"close":97.1,"volume":1350869,"rsi_14":51.93,"sma_20":103.92,"sma_60":109.97,"sma_120":114.18},{"date":"2025-02-07","open":97.62,"high":97.62,"low":96.3,"close":97.18,"volume":1062569,"rsi_14":53.39,"sma_20":103.81,"sma_60":109.77,"sma_120":114.04},{"date":"2025-02-10","open":97.07,"high":98.09,"low":96.0,"close":96.91,"volume":1254986,"rsi_14":48.61,"sma_20":103.92,"sma_60":109.59,"sma_120":113.91},{"date":"2025-02-11","open":96.81,"high":98.44,"low":95.72,"close":98.19,"volume":1026131,"rsi_14":56.94,"sma_20":104.02,"sma_60":109.46,"sma_120":113.77},{"date":"2025-02-12","open":97.49,"high":97.95,"low":95.93,"close":97.74,"volume":1333431,"rsi_14":54.29,"sma_20":104.12,"sma_60":109.34,"sma_120":113.63},{"date":"2025-02-13","open":97.72,"high":99.29,"low":96.96,"close":98.96,"volume":1094381,"rsi_14":54.55,"sma_20":104.36,"sma_60":109.25,"sma_120":113.5},{"date":"2025-02-14","open":98.22,"high":99.98,"low":96.8,"close":97.0,"volume":1135609,"rsi_14":33.14,"sma_20":104.33,"sma_60":109.17,"sma_120":113.34},{"date":"2025-02-18","open":95.64,"high":96.6,"low":93.9,"close":95.46,"volume":2123804,"rsi_14":33.88,"sma_20":104.24,"sma_60":109.0,"sma_120":113.16},{"date":"2025-02-19","open":95.69,"high":98.03,"low":95.12,"close":97.94,"volume":1683190,"rsi_14":41.71,"sma_20":104.22,"sma_60":108.85,"sma_120":113.0},{"date":"2025-02-20","open":97.91,"high":102.17,"low":97.73,"close":102.01,"volume":1933606,"rsi_14":48.78,"sma_20":104.48,"sma_60":108.77,"sma_120":112.89},{"date":"2025-02-21","open":102.07,"high":105.39,"low":101.82,"close":104.58,"volume":1759639,"rsi_14":57.25,"sma_20":104.86,"sma_60":108.71,"sma_120":112.85},{"date":"2025-02-24","open":104.56,"high":107.17,"low":103.62,"close":105.49,"volume":1422408,"rsi_14":61.84,"sma_20":105.22,"sma_60":108.67,"sma_120":112.83},{"date":"2025-02-25","open":106.02,"high":107.31,"low":105.73,"close":106.92,"volume":1059785,"rsi_14":67.92,"sma_20":105.48,"sma_60":108.65,"sma_120":112.81},{"date":"2025-02-26","open":106.45,"high":106.58,"low":102.93,"close":103.78,"volume":1775509,"rsi_14":60.55,"sma_20":105.67,"sma_60":108.47,"sma_120":112.73},{"date":"2025-02-27","open":99.41,"high":105.36,"low":98.44,"close":103.76,"volume":2511945,"rsi_14":62.57,"sma_20":105.83,"sma_60":108.32,"sma_120":112.64},{"date":"2025-02-28","open":105.25,"high":107.79,"low":104.0,"close":105.08,"volume":2072484,"rsi_14":64.54,"sma_20":105.97,"sma_60":108.2,"sma_120":112.55},{"date":"2025-03-03","open":104.69,"high":107.53,"low":104.36,"close":106.56,"volume":1459236,"rsi_14":67.34,"sma_20":106.23,"sma_60":108.07,"sma_120":112.48},{"date":"2025-03-04","open":107.18,"high":109.24,"low":104.32,"close":104.42,"volume":1730243,"rsi_14":60.13,"sma_20":106.43,"sma_60":107.95,"sma_120":112.39},{"date":"2025-03-05","open":103.75,"high":105.78,"low":103.22,"close":103.99,"volume":1259814,"rsi_14":60.15,"sma_20":106.66,"sma_60":107.85,"sma_120":112.31},{"date":"2025-03-06","open":104.23,"high":107.14,"low":103.32,"close":105.99,"volume":1163842,"rsi_14":61.32,"sma_20":107.04,"sma_60":107.76,"sma_120":112.26},{"date":"2025-03-07","open":105.66,"high":114.42,"low":105.66,"close":111.59,"volume":2432080,"rsi_14":75.02,"sma_20":107.74,"sma_60":107.78,"sma_120":112.26},{"date":"2025-03-10","open":112.19,"high":115.49,"low":111.05,"close":111.33,"volume":1931848,"rsi_14":78.45,"sma_20":108.44,"sma_60":107.76,"sma_120":112.23},{"date":"2025-03-11","open":110.89,"high":111.22,"low":108.14,"close":108.63,"volume":1595247,"rsi_14":69.01,"sma_20":109.0,"sma_60":107.75,"sma_120":112.17},{"date":"2025-03-12","open":106.42,"high":107.2,"low":104.93,"close":105.55,"volume":1191706,"rsi_14":56.54,"sma_20":109.33,"sma_60":107.72,"sma_120":112.1},{"date":"2025-03-13","open":106.36,"high":108.06,"low":105.51,"close":106.25,"volume":1300850,"rsi_14":53.3,"sma_20":109.73,"sma_60":107.69,"sma_120":112.03},{"date":"2025-03-14","open":105.31,"high":106.7,"low":104.76,"close":106.06,"volume":720073,"rsi_14":51.16,"sma_20":110.05,"sma_60":107.65,"sma_120":111.96},{"date":"2025-03-17","open":106.18,"high":107.82,"low":105.72,"close":106.35,"volume":1209954,"rsi_14":48.78,"sma_20":110.54,"sma_60":107.64,"sma_120":111.91},{"date":"2025-03-18","open":106.26,"high":106.61,"low":105.06,"close":105.4,"volume":1249599,"rsi_14":53.84,"sma_20":111.06,"sma_60":107.58,"sma_120":111.84},{"date":"2025-03-19","open":104.53,"high":104.98,"low":103.3,"close":104.73,"volume":1292593,"rsi_14":52.22,"sma_20":111.42,"sma_60":107.58,"sma_120":111.78},{"date":"2025-03-20","open":104.8,"high":105.24,"low":103.68,"close":103.96,"volume":1185267,"rsi_14":47.36,"sma_20":111.52,"sma_60":107.58,"sma_120":111.7},{"date":"2025-03-21","open":103.8,"high":105.56,"low":103.67,"close":104.29,"volume":2326856,"rsi_14":44.36,"sma_20":111.5,"sma_60":107.58,"sma_120":111.62},{"date":"2025-03-24","open":104.59,"high":106.47,"low":103.97,"close":106.24,"volume":1427217,"rsi_14":54.55,"sma_20":111.54,"sma_60":107.59,"sma_120":111.54},{"date":"2025-03-25","open":106.14,"high":106.43,"low":104.74,"close":105.86,"volume":885170,"rsi_14":54.71,"sma_20":111.49,"sma_60":107.58,"sma_120":111.46},{"date":"2025-03-26","open":106.0,"high":109.18,"low":105.92,"close":108.83,"volume":1223153,"rsi_14":56.82,"sma_20":111.75,"sma_60":107.64,"sma_120":111.4},{"date":"2025-03-27","open":109.34,"high":111.26,"low":108.86,"close":110.97,"volume":1291494,"rsi_14":48.22,"sma_20":112.13,"sma_60":107.75,"sma_120":111.38},{"date":"2025-03-28","open":111.29,"high":111.95,"low":110.03,"close":110.58,"volume":1223964,"rsi_14":47.88,"sma_20":112.42,"sma_60":107.85,"sma_120":111.38},{"date":"2025-03-31","open":111.2,"high":113.89,"low":111.14,"close":112.57,"volume":1761043,"rsi_14":61.74,"sma_20":112.74,"sma_60":107.99,"sma_120":111.38},{"date":"2025-04-01","open":113.21,"high":113.36,"low":111.06,"close":112.68,"volume":1147064,"rsi_14":75.74,"sma_20":113.17,"sma_60":108.11,"sma_120":111.4},{"date":"2025-04-02","open":112.87,"high":113.23,"low":111.0,"close":112.61,"volume":1025689,"rsi_14":74.08,"sma_20":113.63,"sma_60":108.23,"sma_120":111.42},{"date":"2025-04-03","open":113.13,"high":114.8,"low":111.63,"close":112.48,"volume":1623596,"rsi_14":74.46,"sma_20":113.97,"sma_60":108.38,"sma_120":111.43},{"date":"2025-04-04","open":112.95,"high":113.18,"low":109.3,"close":109.48,"volume":1550927,"rsi_14":59.87,"sma_20":113.86,"sma_60":108.51,"sma_120":111.41},{"date":"2025-04-07","open":106.8,"high":109.74,"low":105.46,"close":107.46,"volume":1994134,"rsi_14":56.07,"sma_20":113.65,"sma_60":108.63,"sma_120":111.38},{"date":"2025-04-08","open":109.11,"high":110.2,"low":103.86,"close":104.75,"volume":2272363,"rsi_14":50.05,"sma_20":113.45,"sma_60":108.79,"sma_120":111.31},{"date":"2025-04-09","open":103.42,"high":109.58,"low":102.8,"close":109.4,"volume":1555213,"rsi_14":61.92,"sma_20":113.65,"sma_60":109.0,"sma_120":111.27},{"date":"2025-04-10","open":108.99,"high":109.91,"low":106.53,"close":108.73,"volume":1439885,"rsi_14":59.57,"sma_20":113.78,"sma_60":109.21,"sma_120":111.21},{"date":"2025-04-11","open":109.06,"high":111.23,"low":108.2,"close":110.22,"volume":1126163,"rsi_14":58.76,"sma_20":114.0,"sma_60":109.47,"sma_120":111.16},{"date":"2025-04-14","open":110.28,"high":112.93,"low":110.1,"close":112.09,"volume":1206573,"rsi_14":62.86,"sma_20":114.3,"sma_60":109.72,"sma_120":111.13},{"date":"2025-04-15","open":112.2,"high":112.66,"low":110.28,"close":110.54,"volume":951353,"rsi_14":53.73,"sma_20":114.57,"sma_60":109.96,"sma_120":111.1},{"date":"2025-04-16","open":111.6,"high":112.07,"low":108.66,"close":109.18,"volume":1044638,"rsi_14":45.92,"sma_20":114.81,"sma_60":110.15,"sma_120":111.08},{"date":"2025-04-17","open":109.44,"high":111.15,"low":109.43,"close":110.7,"volume":1189117,"rsi_14":50.25,"sma_20":115.16,"sma_60":110.39,"sma_120":111.07},{"date":"2025-04-21","open":110.74,"high":111.03,"low":109.28,"close":110.18,"volume":828947,"rsi_14":44.49,"sma_20":115.47,"sma_60":110.61,"sma_120":111.06},{"date":"2025-04-22","open":110.35,"high":112.03,"low":109.85,"close":111.92,"volume":1218764,"rsi_14":48.39,"sma_20":115.77,"sma_60":110.84,"sma_120":111.07},{"date":"2025-04-23","open":112.72,"high":112.78,"low":110.7,"close":111.8,"volume":731328,"rsi_14":48.27,"sma_20":116.08,"sma_60":111.02,"sma_120":111.09},{"date":"2025-04-24","open":111.48,"high":111.48,"low":108.98,"close":109.98,"volume":1115358,"rsi_14":45.01,"sma_20":116.14,"sma_60":111.19,"sma_120":111.1},{"date":"2025-04-25","open":110.28,"high":110.35,"low":107.68,"close":109.55,"volume":788747,"rsi_14":50.15,"sma_20":116.07,"sma_60":111.34,"sma_120":111.11},{"date":"2025-04-28","open":109.51,"high":110.03,"low":107.69,"close":108.4,"volume":920748,"rsi_14":52.18,"sma_20":115.95,"sma_60":111.45,"sma_120":111.12},{"date":"2025-04-29","open":108.09,"high":109.84,"low":106.6,"close":109.6,"volume":715434,"rsi_14":62.08,"sma_20":115.8,"sma_60":111.59,"sma_120":111.14},{"date":"2025-04-30","open":110.75,"high":111.02,"low":108.37,"close":110.54,"volume":1578350,"rsi_14":53.45,"sma_20":115.69,"sma_60":111.76,"sma_120":111.16},{"date":"2025-05-01","open":109.12,"high":109.55,"low":107.99,"close":108.16,"volume":819169,"rsi_14":48.42,"sma_20":115.45,"sma_60":111.91,"sma_120":111.14},{"date":"2025-05-02","open":109.02,"high":109.39,"low":107.78,"close":109.1,"volume":731439,"rsi_14":46.8,"sma_20":115.27,"sma_60":112.09,"sma_120":111.13},{"date":"2025-05-05","open":108.5,"high":108.92,"low":107.43,"close":108.29,"volume":713412,"rsi_14":38.49,"sma_20":115.21,"sma_60":112.27,"sma_120":111.12},{"date":"2025-05-06","open":108.03,"high":108.76,"low":106.91,"close":107.92,"volume":910247,"rsi_14":41.45,"sma_20":115.24,"sma_60":112.44,"sma_120":111.1},{"date":"2025-05-07","open":107.96,"high":108.05,"low":106.41,"close":106.72,"volume":1213114,"rsi_14":41.9,"sma_20":115.34,"sma_60":112.6,"sma_120":111.09},{"date":"2025-05-08","open":106.55,"high":107.65,"low":106.32,"close":106.5,"volume":1619041,"rsi_14":34.82,"sma_20":115.19,"sma_60":112.72,"sma_120":111.09},{"date":"2025-05-09","open":106.42,"high":107.99,"low":105.93,"close":106.04,"volume":1086018,"rsi_14":34.97,"sma_20":115.05,"sma_60":112.85,"sma_120":111.1},{"date":"2025-05-12","open":105.89,"high":107.13,"low":105.47,"close":106.95,"volume":1328401,"rsi_14":30.81,"sma_20":114.87,"sma_60":112.97,"sma_120":111.11},{"date":"2025-05-13","open":107.22,"high":107.26,"low":105.0,"close":105.99,"volume":924472,"rsi_14":28.95,"sma_20":114.55,"sma_60":113.13,"sma_120":111.15},{"date":"2025-05-14","open":105.53,"high":105.64,"low":103.97,"close":104.82,"volume":1174844,"rsi_14":30.37,"sma_20":114.25,"sma_60":113.3,"sma_120":111.15},{"date":"2025-05-15","open":105.45,"high":107.2,"low":105.04,"close":107.09,"volume":929058,"rsi_14":41.81,"sma_20":114.14,"sma_60":113.46,"sma_120":111.15},{"date":"2025-05-16","open":107.13,"high":109.07,"low":106.84,"close":108.94,"volume":929846,"rsi_14":48.28,"sma_20":114.0,"sma_60":113.56,"sma_120":111.17},{"date":"2025-05-19","open":109.0,"high":109.24,"low":108.31,"close":108.89,"volume":796095,"rsi_14":43.47,"sma_20":113.87,"sma_60":113.62,"sma_120":111.16},{"date":"2025-05-20","open":109.21,"high":110.97,"low":108.87,"close":110.34,"volume":1128173,"rsi_14":45.51,"sma_20":113.73,"sma_60":113.68,"sma_120":111.18},{"date":"2025-05-21","open":110.34,"high":110.56,"low":107.98,"close":108.02,"volume":896434,"rsi_14":45.76,"sma_20":113.48,"sma_60":113.68,"sma_120":111.17},{"date":"2025-05-22","open":107.52,"high":107.81,"low":106.09,"close":107.5,"volume":1115565,"rsi_14":40.23,"sma_20":113.29,"sma_60":113.73,"sma_120":111.1},{"date":"2025-05-23","open":107.55,"high":108.27,"low":106.27,"close":108.12,"volume":683076,"rsi_14":45.45,"sma_20":113.16,"sma_60":113.79,"sma_120":111.05},{"date":"2025-05-27","open":108.63,"high":109.53,"low":107.84,"close":109.36,"volume":1080985,"rsi_14":51.38,"sma_20":113.16,"sma_60":113.85,"sma_120":111.02},{"date":"2025-05-28","open":109.15,"high":109.42,"low":105.86,"close":106.5,"volume":1247682,"rsi_14":46.05,"sma_20":112.94,"sma_60":113.83,"sma_120":110.95},{"date":"2025-05-29","open":106.2,"high":108.06,"low":106.07,"close":107.96,"volume":815789,"rsi_14":51.26,"sma_20":112.75,"sma_60":113.87,"sma_120":110.91},{"date":"2025-05-30","open":108.18,"high":108.75,"low":107.6,"close":108.09,"volume":1464543,"rsi_14":53.05,"sma_20":112.7,"sma_60":113.92,"sma_120":110.89},{"date":"2025-06-02","open":108.07,"high":108.18,"low":106.01,"close":107.51,"volume":811933,"rsi_14":48.54,"sma_20":112.56,"sma_60":113.93,"sma_120":110.85},{"date":"2025-06-03","open":107.08,"high":108.25,"low":105.79,"close":107.99,"volume":787837,"rsi_14":53.03,"sma_20":112.49,"sma_60":113.85,"sma_120":110.81},{"date":"2025-06-04","open":108.34,"high":108.69,"low":107.4,"close":107.54,"volume":895330,"rsi_14":55.56,"sma_20":112.41,"sma_60":113.77,"sma_120":110.77},{"date":"2025-06-05","open":107.06,"high":107.56,"low":106.13,"close":106.59,"volume":917375,"rsi_14":44.45,"sma_20":112.35,"sma_60":113.71,"sma_120":110.73},{"date":"2025-06-06","open":106.86,"high":107.88,"low":105.81,"close":106.43,"volume":1532683,"rsi_14":40.56,"sma_20":112.29,"sma_60":113.71,"sma_120":110.71},{"date":"2025-06-09","open":106.55,"high":107.45,"low":105.89,"close":107.36,"volume":2048256,"rsi_14":44.61,"sma_20":112.31,"sma_60":113.71,"sma_120":110.7},{"date":"2025-06-10","open":100.79,"high":101.65,"low":90.16,"close":90.62,"volume":13930146,"rsi_14":16.53,"sma_20":111.41,"sma_60":113.43,"sma_120":110.54},{"date":"2025-06-11","open":91.2,"high":92.59,"low":90.23,"close":92.02,"volume":6804086,"rsi_14":21.97,"sma_20":110.62,"sma_60":113.16,"sma_120":110.4},{"date":"2025-06-12","open":92.15,"high":93.51,"low":91.04,"close":93.46,"volume":3788559,"rsi_14":26.17,"sma_20":109.98,"sma_60":112.94,"sma_120":110.26},{"date":"2025-06-13","open":93.57,"high":94.27,"low":91.77,"close":91.88,"volume":2926583,"rsi_14":23.3,"sma_20":109.13,"sma_60":112.69,"sma_120":110.13},{"date":"2025-06-16","open":92.34,"high":92.97,"low":90.5,"close":91.53,"volume":2105115,"rsi_14":19.8,"sma_20":108.23,"sma_60":112.46,"sma_120":110.02},{"date":"2025-06-17","open":91.21,"high":91.9,"low":90.57,"close":90.71,"volume":1600552,"rsi_14":21.27,"sma_20":107.28,"sma_60":112.21,"sma_120":109.89},{"date":"2025-06-18","open":90.55,"high":92.43,"low":89.56,"close":92.11,"volume":2258245,"rsi_14":21.11,"sma_20":106.33,"sma_60":111.94,"sma_120":109.77},{"date":"2025-06-20","open":92.05,"high":93.74,"low":91.83,"close":93.04,"volume":3510986,"rsi_14":23.33,"sma_20":105.55,"sma_60":111.7,"sma_120":109.64},{"date":"2025-06-23","open":93.21,"high":94.64,"low":92.4,"close":93.43,"volume":2012249,"rsi_14":24.87,"sma_20":104.82,"sma_60":111.42,"sma_120":109.53},{"date":"2025-06-24","open":93.34,"high":93.94,"low":92.57,"close":93.29,"volume":2128786,"rsi_14":23.45,"sma_20":104.05,"sma_60":111.09,"sma_120":109.42},{"date":"2025-06-25","open":92.49,"high":92.62,"low":91.57,"close":91.88,"volume":2337062,"rsi_14":22.66,"sma_20":103.13,"sma_60":110.75,"sma_120":109.3},{"date":"2025-06-26","open":92.06,"high":93.33,"low":91.8,"close":92.28,"volume":2025193,"rsi_14":24.54,"sma_20":102.39,"sma_60":110.38,"sma_120":109.18},{"date":"2025-06-27","open":92.42,"high":92.44,"low":91.27,"close":91.79,"volume":2760228,"rsi_14":24.25,"sma_20":101.55,"sma_60":110.0,"sma_120":109.05},{"date":"2025-06-30","open":91.75,"high":94.56,"low":91.43,"close":94.26,"volume":2279333,"rsi_14":28.13,"sma_20":100.83,"sma_60":109.66,"sma_120":108.94},{"date":"2025-07-01","open":94.45,"high":99.67,"low":94.39,"close":98.82,"volume":3110956,"rsi_14":73.06,"sma_20":100.38,"sma_60":109.4,"sma_120":108.89},{"date":"2025-07-02","open":98.5,"high":100.75,"low":98.23,"close":100.62,"volume":2883907,"rsi_14":73.65,"sma_20":100.0,"sma_60":109.23,"sma_120":108.87},{"date":"2025-07-03","open":100.72,"high":100.79,"low":99.28,"close":99.91,"volume":1095162,"rsi_14":68.44,"sma_20":99.6,"sma_60":109.08,"sma_120":108.86},{"date":"2025-07-07","open":99.94,"high":100.16,"low":98.67,"close":99.38,"volume":2071074,"rsi_14":72.85,"sma_20":99.22,"sma_60":108.97,"sma_120":108.88},{"date":"2025-07-08","open":98.85,"high":99.77,"low":97.98,"close":99.32,"volume":1743259,"rsi_14":74.15,"sma_20":98.85,"sma_60":108.78,"sma_120":108.89},{"date":"2025-07-09","open":101.19,"high":101.2,"low":98.79,"close":99.99,"volume":2080185,"rsi_14":79.07,"sma_20":98.47,"sma_60":108.61,"sma_120":108.91},{"date":"2025-07-10","open":98.38,"high":100.61,"low":96.71,"close":100.46,"volume":2796645,"rsi_14":77.78,"sma_20":98.98,"sma_60":108.42,"sma_120":108.94},{"date":"2025-07-11","open":99.79,"high":101.13,"low":98.99,"close":100.56,"volume":1942711,"rsi_14":76.47,"sma_20":99.43,"sma_60":108.2,"sma_120":108.96},{"date":"2025-07-14","open":100.38,"high":100.54,"low":99.42,"close":100.51,"volume":2701520,"rsi_14":75.55,"sma_20":99.79,"sma_60":108.01,"sma_120":108.98},{"date":"2025-07-15","open":100.38,"high":101.5,"low":99.63,"close":100.16,"volume":1945284,"rsi_14":74.42,"sma_20":100.22,"sma_60":107.83,"sma_120":108.99},{"date":"2025-07-16","open":99.97,"high":103.29,"low":99.91,"close":103.28,"volume":2226562,"rsi_14":86.13,"sma_20":100.84,"sma_60":107.69,"sma_120":109.04},{"date":"2025-07-17","open":103.33,"high":104.68,"low":102.78,"close":104.53,"volume":2171798,"rsi_14":86.84,"sma_20":101.56,"sma_60":107.57,"sma_120":109.09},{"date":"2025-07-18","open":103.99,"high":104.39,"low":101.44,"close":101.9,"volume":2281834,"rsi_14":76.93,"sma_20":102.07,"sma_60":107.38,"sma_120":109.11},{"date":"2025-07-21","open":102.27,"high":102.65,"low":100.82,"close":101.0,"volume":2510289,"rsi_14":69.59,"sma_20":102.48,"sma_60":107.17,"sma_120":109.09},{"date":"2025-07-22","open":101.39,"high":105.06,"low":101.39,"close":104.95,"volume":1580649,"rsi_14":68.48,"sma_20":103.08,"sma_60":107.06,"sma_120":109.13},{"date":"2025-07-23","open":104.94,"high":105.72,"low":103.98,"close":104.74,"volume":1675821,"rsi_14":63.72,"sma_20":103.68,"sma_60":106.96,"sma_120":109.15},{"date":"2025-07-24","open":104.97,"high":105.9,"low":103.96,"close":104.28,"volume":2028222,"rsi_14":64.84,"sma_20":104.32,"sma_60":106.87,"sma_120":109.16},{"date":"2025-07-25","open":104.33,"high":104.84,"low":103.53,"close":104.65,"volume":1840890,"rsi_14":68.07,"sma_20":104.97,"sma_60":106.77,"sma_120":109.18},{"date":"2025-07-28","open":104.06,"high":105.56,"low":103.24,"close":104.34,"volume":1508236,"rsi_14":66.93,"sma_20":105.62,"sma_60":106.64,"sma_120":109.2},{"date":"2025-07-29","open":104.43,"high":106.47,"low":103.92,"close":106.35,"volume":1672959,"rsi_14":71.36,"sma_20":106.3,"sma_60":106.61,"sma_120":109.26},{"date":"2025-07-30","open":106.37,"high":106.67,"low":103.19,"close":103.79,"volume":1911400,"rsi_14":61.08,"sma_20":106.61,"sma_60":106.51,"sma_120":109.3},{"date":"2025-07-31","open":103.44,"high":103.44,"low":101.71,"close":102.12,"volume":2565741,"rsi_14":55.94,"sma_20":106.73,"sma_60":106.41,"sma_120":109.34},{"date":"2025-08-01","open":103.03,"high":103.26,"low":101.82,"close":102.98,"volume":1593006,"rsi_14":57.85,"sma_20":106.94,"sma_60":106.32,"sma_120":109.38},{"date":"2025-08-04","open":103.06,"high":104.79,"low":102.75,"close":104.64,"volume":1640325,"rsi_14":61.78,"sma_20":107.26,"sma_60":106.28,"sma_120":109.44},{"date":"2025-08-05","open":104.14,"high":105.02,"low":103.97,"close":104.27,"volume":1010529,"rsi_14":54.74,"sma_20":107.57,"sma_60":106.24,"sma_120":109.48},{"date":"2025-08-06","open":104.44,"high":104.71,"low":103.51,"close":103.73,"volume":1067168,"rsi_14":50.32,"sma_20":107.81,"sma_60":106.2,"sma_120":109.52},{"date":"2025-08-07","open":104.11,"high":105.81,"low":103.44,"close":105.55,"volume":1045013,"rsi_14":62.26,"sma_20":108.13,"sma_60":106.17,"sma_120":109.57},{"date":"2025-08-08","open":105.69,"high":106.2,"low":104.7,"close":105.33,"volume":1278166,"rsi_14":64.61,"sma_20":108.43,"sma_60":106.16,"sma_120":109.64},{"date":"2025-08-11","open":105.68,"high":106.11,"low":104.83,"close":105.53,"volume":1234548,"rsi_14":55.33,"sma_20":108.74,"sma_60":106.17,"sma_120":109.73},{"date":"2025-08-12","open":105.85,"high":106.46,"low":105.2,"close":105.95,"volume":905418,"rsi_14":57.44,"sma_20":109.09,"sma_60":106.15,"sma_120":109.8},{"date":"2025-08-13","open":105.92,"high":107.86,"low":105.8,"close":107.51,"volume":1233908,"rsi_14":63.41,"sma_20":109.36,"sma_60":106.14,"sma_120":109.85},{"date":"2025-08-14","open":107.44,"high":107.44,"low":105.28,"close":106.02,"volume":1300055,"rsi_14":56.92,"sma_20":109.49,"sma_60":106.11,"sma_120":109.86},{"date":"2025-08-15","open":106.36,"high":107.01,"low":105.76,"close":106.42,"volume":1692904,"rsi_14":55.77,"sma_20":109.72,"sma_60":106.04,"sma_120":109.86},{"date":"2025-08-18","open":106.65,"high":107.34,"low":105.9,"close":107.1,"volume":2111497,"rsi_14":48.97,"sma_20":110.03,"sma_60":106.02,"sma_120":109.85},{"date":"2025-08-19","open":107.88,"high":108.57,"low":106.58,"close":107.63,"volume":2282707,"rsi_14":60.96,"sma_20":110.16,"sma_60":106.02,"sma_120":109.88},{"date":"2025-08-20","open":109.03,"high":109.9,"low":107.79,"close":108.62,"volume":2347714,"rsi_14":72.68,"sma_20":110.36,"sma_60":106.03,"sma_120":109.91},{"date":"2025-08-21","open":108.34,"high":108.97,"low":107.9,"close":108.53,"volume":1580846,"rsi_14":70.01,"sma_20":110.58,"sma_60":106.01,"sma_120":109.93},{"date":"2025-08-22","open":108.96,"high":110.24,"low":108.71,"close":108.76,"volume":2387303,"rsi_14":65.63,"sma_20":110.78,"sma_60":106.05,"sma_120":109.94},{"date":"2025-08-25","open":108.32,"high":108.9,"low":106.54,"close":107.18,"volume":2300378,"rsi_14":58.46,"sma_20":110.93,"sma_60":106.03,"sma_120":109.95},{"date":"2025-08-26","open":106.68,"high":107.46,"low":105.38,"close":106.24,"volume":4453558,"rsi_14":56.5,"sma_20":110.87,"sma_60":106.0,"sma_120":109.96},{"date":"2025-08-27","open":96.32,"high":102.56,"low":96.32,"close":101.53,"volume":6867574,"rsi_14":32.31,"sma_20":110.69,"sma_60":105.89,"sma_120":109.91},{"date":"2025-08-28","open":101.67,"high":102.9,"low":100.38,"close":102.54,"volume":3494967,"rsi_14":37.29,"sma_20":110.66,"sma_60":105.8,"sma_120":109.82},{"date":"2025-08-29","open":103.24,"high":106.4,"low":102.82,"close":106.18,"volume":2887807,"rsi_14":48.91,"sma_20":110.78,"sma_60":105.77,"sma_120":109.77},{"date":"2025-09-02","open":106.13,"high":107.33,"low":103.9,"close":105.06,"volume":1967257,"rsi_14":44.96,"sma_20":110.74,"sma_60":105.74,"sma_120":109.73},{"date":"2025-09-03","open":105.02,"high":107.68,"low":104.91,"close":107.66,"volume":2089001,"rsi_14":47.73,"sma_20":110.87,"sma_60":105.76,"sma_120":109.74},{"date":"2025-09-04","open":107.94,"high":108.31,"low":107.16,"close":107.94,"volume":1546151,"rsi_14":52.27,"sma_20":111.03,"sma_60":105.77,"sma_120":109.74},{"date":"2025-09-05","open":108.26,"high":109.64,"low":107.61,"close":108.1,"volume":1426273,"rsi_14":54.53,"sma_20":111.11,"sma_60":106.07,"sma_120":109.75},{"date":"2025-09-08","open":107.41,"high":107.41,"low":105.63,"close":107.21,"volume":1738899,"rsi_14":50.31,"sma_20":111.15,"sma_60":106.34,"sma_120":109.75},{"date":"2025-09-09","open":107.23,"high":107.66,"low":106.0,"close":106.5,"volume":1006273,"rsi_14":47.03,"sma_20":111.15,"sma_60":106.56,"sma_120":109.75},{"date":"2025-09-10","open":105.84,"high":106.06,"low":104.08,"close":105.72,"volume":1028958,"rsi_14":42.26,"sma_20":111.08,"sma_60":106.8,"sma_120":109.75},{"date":"2025-09-11","open":106.29,"high":106.9,"low":105.31,"close":106.51,"volume":1674592,"rsi_14":44.81,"sma_20":110.98,"sma_60":107.06,"sma_120":109.76},{"date":"2025-09-12","open":104.91,"high":105.66,"low":103.57,"close":103.57,"volume":1576717,"rsi_14":38.29,"sma_20":110.79,"sma_60":107.28,"sma_120":109.74},{"date":"2025-09-15","open":103.61,"high":103.61,"low":98.22,"close":98.23,"volume":2718721,"rsi_14":32.74,"sma_20":110.37,"sma_60":107.38,"sma_120":109.66},{"date":"2025-09-16","open":98.48,"high":100.7,"low":98.4,"close":100.44,"volume":1905048,"rsi_14":39.33,"sma_20":110.02,"sma_60":107.51,"sma_120":109.61},{"date":"2025-09-17","open":100.48,"high":102.23,"low":100.48,"close":101.07,"volume":3498198,"rsi_14":49.0,"sma_20":109.68,"sma_60":107.64,"sma_120":109.53},{"date":"2025-09-18","open":100.81,"high":102.9,"low":99.88,"close":102.5,"volume":3966747,"rsi_14":49.92,"sma_20":109.36,"sma_60":107.8,"sma_120":109.45},{"date":"2025-09-19","open":102.99,"high":105.11,"low":102.49,"close":104.52,"volume":4699845,"rsi_14":46.2,"sma_20":109.15,"sma_60":108.02,"sma_120":109.38},{"date":"2025-09-22","open":104.73,"high":104.76,"low":103.19,"close":103.84,"volume":2734406,"rsi_14":47.16,"sma_20":108.9,"sma_60":108.22,"sma_120":109.3},{"date":"2025-09-23","open":103.19,"high":104.54,"low":102.35,"close":103.78,"volume":3808594,"rsi_14":39.75,"sma_20":108.72,"sma_60":108.42,"sma_120":109.21},{"date":"2025-09-24","open":103.86,"high":106.56,"low":103.8,"close":105.99,"volume":2592534,"rsi_14":45.35,"sma_20":108.71,"sma_60":108.62,"sma_120":109.14},{"date":"2025-09-25","open":106.6,"high":106.65,"low":103.35,"close":103.63,"volume":1652774,"rsi_14":40.32,"sma_20":108.82,"sma_60":108.71,"sma_120":109.05},{"date":"2025-09-26","open":104.08,"high":105.32,"low":103.93,"close":104.93,"volume":1715620,"rsi_14":45.13,"sma_20":108.94,"sma_60":108.78,"sma_120":109.0},{"date":"2025-09-29","open":104.85,"high":104.85,"low":102.52,"close":103.25,"volume":1814847,"rsi_14":43.34,"sma_20":108.79,"sma_60":108.84,"sma_120":108.96},{"date":"2025-09-30","open":103.28,"high":104.99,"low":102.94,"close":104.34,"volume":1834157,"rsi_14":47.23,"sma_20":108.75,"sma_60":108.92,"sma_120":108.95},{"date":"2025-10-01","open":104.51,"high":104.65,"low":102.62,"close":104.27,"volume":1320478,"rsi_14":45.32,"sma_20":108.57,"sma_60":109.0,"sma_120":108.89},{"date":"2025-10-02","open":103.71,"high":104.58,"low":103.02,"close":103.57,"volume":1584542,"rsi_14":50.0,"sma_20":108.35,"sma_60":109.06,"sma_120":108.84},{"date":"2025-10-03","open":103.77,"high":104.64,"low":103.52,"close":104.05,"volume":1140761,"rsi_14":67.2,"sma_20":108.14,"sma_60":109.13,"sma_120":108.77},{"date":"2025-10-06","open":103.72,"high":103.93,"low":102.58,"close":102.84,"volume":1759384,"rsi_14":57.54,"sma_20":107.91,"sma_60":109.16,"sma_120":108.68},{"date":"2025-10-07","open":103.07,"high":104.89,"low":101.99,"close":103.9,"volume":1238291,"rsi_14":58.66,"sma_20":107.77,"sma_60":109.22,"sma_120":108.61},{"date":"2025-10-08","open":103.37,"high":103.77,"low":101.02,"close":101.77,"volume":849674,"rsi_14":47.86,"sma_20":107.57,"sma_60":109.25,"sma_120":108.54},{"date":"2025-10-09","open":101.73,"high":101.83,"low":100.54,"close":101.0,"volume":773291,"rsi_14":38.88,"sma_20":107.28,"sma_60":109.2,"sma_120":108.45},{"date":"2025-10-10","open":101.54,"high":102.15,"low":100.45,"close":100.64,"volume":1113548,"rsi_14":39.68,"sma_20":107.13,"sma_60":109.14,"sma_120":108.35},{"date":"2025-10-13","open":100.11,"high":101.08,"low":96.74,"close":97.51,"volume":1364771,"rsi_14":33.13,"sma_20":107.09,"sma_60":109.06,"sma_120":108.22},{"date":"2025-10-14","open":97.63,"high":98.55,"low":96.81,"close":98.4,"volume":1707837,"rsi_14":27.98,"sma_20":106.98,"sma_60":109.01,"sma_120":108.09},{"date":"2025-10-15","open":97.88,"high":99.55,"low":97.69,"close":99.46,"volume":1114520,"rsi_14":36.91,"sma_20":106.9,"sma_60":108.91,"sma_120":107.99},{"date":"2025-10-16","open":99.6,"high":102.39,"low":99.58,"close":99.82,"volume":1488879,"rsi_14":32.95,"sma_20":106.76,"sma_60":108.83,"sma_120":107.89},{"date":"2025-10-17","open":100.17,"high":101.64,"low":99.61,"close":101.17,"volume":1421751,"rsi_14":42.92,"sma_20":106.59,"sma_60":108.77,"sma_120":107.82},{"date":"2025-10-20","open":101.09,"high":101.7,"low":100.24,"close":101.23,"volume":1244861,"rsi_14":38.58,"sma_20":106.45,"sma_60":108.71,"sma_120":107.74},{"date":"2025-10-21","open":101.36,"high":101.73,"low":100.6,"close":100.63,"volume":874578,"rsi_14":37.16,"sma_20":106.29,"sma_60":108.64,"sma_120":107.64},{"date":"2025-10-22","open":100.69,"high":101.8,"low":99.5,"close":100.64,"volume":2011623,"rsi_14":39.11,"sma_20":106.01,"sma_60":108.53,"sma_120":107.57},{"date":"2025-10-23","open":100.21,"high":100.21,"low":98.25,"close":98.57,"volume":2314337,"rsi_14":31.78,"sma_20":105.75,"sma_60":108.42,"sma_120":107.47},{"date":"2025-10-24","open":99.67,"high":99.67,"low":97.97,"close":98.14,"volume":1741503,"rsi_14":33.51,"sma_20":105.39,"sma_60":108.33,"sma_120":107.37},{"date":"2025-10-27","open":98.48,"high":102.89,"low":97.97,"close":100.66,"volume":2547366,"rsi_14":39.72,"sma_20":105.26,"sma_60":108.27,"sma_120":107.3},{"date":"2025-10-28","open":100.29,"high":101.44,"low":100.1,"close":100.73,"volume":1698366,"rsi_14":46.21,"sma_20":105.07,"sma_60":108.19,"sma_120":107.23},{"date":"2025-10-29","open":99.4,"high":100.31,"low":96.65,"close":97.24,"volume":1755192,"rsi_14":38.55,"sma_20":104.7,"sma_60":108.05,"sma_120":107.14},{"date":"2025-10-30","open":97.45,"high":98.62,"low":97.1,"close":98.34,"volume":1166219,"rsi_14":43.27,"sma_20":104.43,"sma_60":107.94,"sma_120":107.07},{"date":"2025-10-31","open":97.69,"high":99.9,"low":97.3,"close":99.49,"volume":2021725,"rsi_14":56.53,"sma_20":104.19,"sma_60":107.81,"sma_120":106.99},{"date":"2025-11-03","open":98.96,"high":99.6,"low":97.8,"close":99.58,"volume":1785700,"rsi_14":54.08,"sma_20":104.02,"sma_60":107.7,"sma_120":106.93},{"date":"2025-11-04","open":99.73,"high":100.33,"low":98.71,"close":99.58,"volume":1201906,"rsi_14":50.43,"sma_20":103.8,"sma_60":107.57,"sma_120":106.87},{"date":"2025-11-05","open":98.96,"high":101.28,"low":98.89,"close":101.13,"volume":1201460,"rsi_14":54.54,"sma_20":103.77,"sma_60":107.47,"sma_120":106.81},{"date":"2025-11-06","open":102.81,"high":104.48,"low":100.8,"close":100.81,"volume":1406721,"rsi_14":48.64,"sma_20":103.76,"sma_60":107.34,"sma_120":106.74},{"date":"2025-11-07","open":100.7,"high":102.95,"low":100.52,"close":102.86,"volume":1359419,"rsi_14":55.28,"sma_20":103.87,"sma_60":107.26,"sma_120":106.69},{"date":"2025-11-10","open":103.02,"high":103.32,"low":101.92,"close":103.01,"volume":1359516,"rsi_14":57.9,"sma_20":104.16,"sma_60":107.21,"sma_120":106.62},{"date":"2025-11-11","open":103.52,"high":105.28,"low":103.52,"close":104.27,"volume":1109968,"rsi_14":61.16,"sma_20":104.46,"sma_60":107.16,"sma_120":106.59},{"date":"2025-11-12","open":104.35,"high":105.99,"low":104.35,"close":105.52,"volume":1853070,"rsi_14":72.51,"sma_20":104.78,"sma_60":107.12,"sma_120":106.57},{"date":"2025-11-13","open":105.74,"high":107.95,"low":105.57,"close":105.98,"volume":2241933,"rsi_14":75.34,"sma_20":105.1,"sma_60":107.07,"sma_120":106.55},{"date":"2025-11-14","open":106.38,"high":106.77,"low":104.6,"close":105.92,"volume":1901548,"rsi_14":64.94,"sma_20":105.29,"sma_60":107.01,"sma_120":106.51},{"date":"2025-11-17","open":107.28,"high":107.63,"low":103.2,"close":103.39,"volume":1833357,"rsi_14":54.95,"sma_20":105.35,"sma_60":106.9,"sma_120":106.47},{"date":"2025-11-18","open":104.38,"high":104.54,"low":102.97,"close":103.54,"volume":1641495,"rsi_14":70.03,"sma_20":105.45,"sma_60":106.82,"sma_120":106.43},{"date":"2025-11-19","open":102.88,"high":103.54,"low":101.09,"close":101.6,"volume":1574038,"rsi_14":58.05,"sma_20":105.45,"sma_60":106.72,"sma_120":106.36},{"date":"2025-11-20","open":101.57,"high":102.7,"low":100.06,"close":100.69,"volume":1843497,"rsi_14":50.7,"sma_20":105.5,"sma_60":106.69,"sma_120":106.29},{"date":"2025-11-21","open":100.99,"high":104.1,"low":100.61,"close":102.42,"volume":2139610,"rsi_14":55.94,"sma_20":105.67,"sma_60":106.67,"sma_120":106.23},{"date":"2025-11-24","open":101.82,"high":101.9,"low":100.01,"close":101.19,"volume":3306412,"rsi_14":51.83,"sma_20":105.65,"sma_60":106.56,"sma_120":106.17},{"date":"2025-11-25","open":97.42,"high":99.7,"low":97.05,"close":97.42,"volume":4114188,"rsi_14":37.5,"sma_20":105.42,"sma_60":106.42,"sma_120":106.08},{"date":"2025-11-26","open":98.26,"high":100.87,"low":97.73,"close":100.13,"volume":1997128,"rsi_14":46.04,"sma_20":105.52,"sma_60":106.27,"sma_120":106.02},{"date":"2025-11-28","open":100.57,"high":101.41,"low":100.19,"close":101.1,"volume":1120952,"rsi_14":43.09,"sma_20":105.62,"sma_60":106.13,"sma_120":105.95},{"date":"2025-12-01","open":100.73,"high":101.36,"low":99.24,"close":100.05,"volume":1846102,"rsi_14":40.54,"sma_20":105.59,"sma_60":105.97,"sma_120":106.02},{"date":"2025-12-02","open":99.53,"high":100.09,"low":97.79,"close":98.02,"volume":1598857,"rsi_14":33.3,"sma_20":105.46,"sma_60":105.8,"sma_120":106.07},{"date":"2025-12-03","open":98.34,"high":98.64,"low":97.17,"close":97.4,"volume":1915337,"rsi_14":28.37,"sma_20":105.3,"sma_60":105.62,"sma_120":106.09},{"date":"2025-12-04","open":98.02,"high":98.07,"low":96.31,"close":96.67,"volume":1260342,"rsi_14":25.89,"sma_20":105.01,"sma_60":105.45,"sma_120":106.12},{"date":"2025-12-05","open":96.57,"high":97.44,"low":96.08,"close":97.15,"volume":942168,"rsi_14":29.01,"sma_20":104.77,"sma_60":105.27,"sma_120":106.16},{"date":"2025-12-08","open":97.32,"high":98.38,"low":96.42,"close":97.71,"volume":1408230,"rsi_14":34.96,"sma_20":104.45,"sma_60":105.15,"sma_120":106.21},{"date":"2025-12-09","open":97.83,"high":98.42,"low":96.08,"close":96.47,"volume":1233391,"rsi_14":32.31,"sma_20":104.06,"sma_60":105.1,"sma_120":106.24},{"date":"2025-12-10","open":96.77,"high":97.16,"low":95.73,"close":96.74,"volume":1265352,"rsi_14":36.74,"sma_20":103.62,"sma_60":105.02,"sma_120":106.27},{"date":"2025-12-11","open":97.05,"high":98.96,"low":96.99,"close":97.93,"volume":1602407,"rsi_14":42.6,"sma_20":103.17,"sma_60":104.95,"sma_120":106.3},{"date":"2025-12-12","open":98.16,"high":99.53,"low":98.16,"close":98.57,"volume":1012098,"rsi_14":39.0,"sma_20":102.74,"sma_60":104.87,"sma_120":106.33},{"date":"2025-12-15","open":99.31,"high":100.16,"low":98.46,"close":98.68,"volume":2045449,"rsi_14":42.33,"sma_20":102.37,"sma_60":104.75,"sma_120":106.38},{"date":"2025-12-16","open":98.94,"high":99.36,"low":96.56,"close":96.76,"volume":1557214,"rsi_14":47.73,"sma_20":102.02,"sma_60":104.61,"sma_120":106.41},{"date":"2025-12-17","open":96.84,"high":98.03,"low":96.46,"close":97.43,"volume":1162233,"rsi_14":39.16,"sma_20":101.71,"sma_60":104.48,"sma_120":106.45},{"date":"2025-12-18","open":97.39,"high":99.18,"low":97.28,"close":97.41,"volume":1561220,"rsi_14":33.98,"sma_20":101.49,"sma_60":104.32,"sma_120":106.47},{"date":"2025-12-19","open":96.52,"high":97.35,"low":95.52,"close":95.78,"volume":2348711,"rsi_14":32.37,"sma_20":101.24,"sma_60":104.16,"sma_120":106.43},{"date":"2025-12-22","open":95.41,"high":96.84,"low":95.0,"close":96.22,"volume":1673103,"rsi_14":41.47,"sma_20":100.92,"sma_60":104.0,"sma_120":106.39},{"date":"2025-12-23","open":96.24,"high":96.24,"low":94.45,"close":95.06,"volume":1926995,"rsi_14":39.44,"sma_20":100.6,"sma_60":103.84,"sma_120":106.34},{"date":"2025-12-24","open":95.07,"high":96.44,"low":94.82,"close":96.29,"volume":579014,"rsi_14":48.37,"sma_20":100.55,"sma_60":103.68,"sma_120":106.3},{"date":"2025-12-26","open":96.17,"high":96.82,"low":95.78,"close":96.73,"volume":961207,"rsi_14":48.15,"sma_20":100.37,"sma_60":103.53,"sma_120":106.27},{"date":"2025-12-29","open":96.68,"high":97.23,"low":95.73,"close":96.34,"volume":1422849,"rsi_14":43.98,"sma_20":100.13,"sma_60":103.39,"sma_120":106.23},{"date":"2025-12-30","open":96.34,"high":97.01,"low":95.16,"close":95.51,"volume":1160229,"rsi_14":45.66,"sma_20":99.89,"sma_60":103.23,"sma_120":106.18},{"date":"2025-12-31","open":95.42,"high":96.16,"low":94.81,"close":94.92,"volume":916199,"rsi_14":41.95,"sma_20":99.73,"sma_60":103.07,"sma_120":106.12},{"date":"2026-01-02","open":95.07,"high":95.18,"low":93.24,"close":93.78,"volume":1773513,"rsi_14":31.49,"sma_20":99.55,"sma_60":102.88,"sma_120":106.05},{"date":"2026-01-05","open":93.54,"high":93.89,"low":91.4,"close":91.77,"volume":1811032,"rsi_14":22.98,"sma_20":99.29,"sma_60":102.69,"sma_120":105.97},{"date":"2026-01-06","open":91.71,"high":93.75,"low":91.61,"close":93.08,"volume":1664441,"rsi_14":29.7,"sma_20":99.08,"sma_60":102.54,"sma_120":105.87},{"date":"2026-01-07","open":93.3,"high":94.59,"low":92.46,"close":92.66,"volume":1741557,"rsi_14":33.33,"sma_20":98.82,"sma_60":102.38,"sma_120":105.76},{"date":"2026-01-08","open":92.28,"high":94.96,"low":92.28,"close":94.93,"volume":1480936,"rsi_14":41.02,"sma_20":98.74,"sma_60":102.32,"sma_120":105.69},{"date":"2026-01-09","open":95.0,"high":97.61,"low":94.93,"close":97.61,"volume":1535899,"rsi_14":50.62,"sma_20":98.79,"sma_60":102.29,"sma_120":105.65},{"date":"2026-01-12","open":97.63,"high":97.84,"low":96.41,"close":97.16,"volume":1702440,"rsi_14":54.52,"sma_20":98.75,"sma_60":102.23,"sma_120":105.57},{"date":"2026-01-13","open":96.74,"high":98.61,"low":96.41,"close":98.61,"volume":1323619,"rsi_14":57.3,"sma_20":98.75,"sma_60":102.2,"sma_120":105.51},{"date":"2026-01-14","open":98.87,"high":102.24,"low":98.69,"close":101.25,"volume":1739574,"rsi_14":67.36,"sma_20":98.88,"sma_60":102.18,"sma_120":105.48},{"date":"2026-01-15","open":100.75,"high":101.97,"low":100.02,"close":101.69,"volume":1186152,"rsi_14":65.83,"sma_20":99.14,"sma_60":102.17,"sma_120":105.44},{"date":"2026-01-16","open":100.35,"high":100.48,"low":98.48,"close":99.04,"volume":2153690,"rsi_14":56.0,"sma_20":99.22,"sma_60":102.13,"sma_120":105.39},{"date":"2026-01-20","open":98.89,"high":101.28,"low":97.96,"close":100.15,"volume":1911518,"rsi_14":59.54,"sma_20":99.36,"sma_60":102.1,"sma_120":105.31},{"date":"2026-01-21","open":100.34,"high":100.84,"low":98.96,"close":99.17,"volume":1623167,"rsi_14":59.08,"sma_20":99.54,"sma_60":102.09,"sma_120":105.26},{"date":"2026-01-22","open":98.45,"high":99.76,"low":97.7,"close":99.07,"volume":1143956,"rsi_14":60.54,"sma_20":99.68,"sma_60":102.09,"sma_120":105.21},{"date":"2026-01-23","open":99.26,"high":99.66,"low":98.43,"close":99.5,"volume":1053500,"rsi_14":65.11,"sma_20":99.91,"sma_60":102.05,"sma_120":105.16},{"date":"2026-01-26","open":99.76,"high":101.06,"low":99.49,"close":100.64,"volume":1211900,"rsi_14":74.54,"sma_20":100.14,"sma_60":102.04,"sma_120":105.11},{"date":"2026-01-27","open":100.65,"high":102.43,"low":100.52,"close":102.14,"volume":1469900,"rsi_14":74.81,"sma_20":100.42,"sma_60":102.1,"sma_120":105.08},{"date":"2026-01-28","open":101.69,"high":102.53,"low":99.39,"close":100.31,"volume":1076300,"rsi_14":69.43,"sma_20":100.62,"sma_60":102.12,"sma_120":105.03},{"date":"2026-01-29","open":100.79,"high":101.73,"low":99.97,"close":100.42,"volume":1155500,"rsi_14":65.67,"sma_20":100.87,"sma_60":102.12,"sma_120":104.97},{"date":"2026-01-30","open":99.54,"high":102.29,"low":99.54,"close":101.76,"volume":2467400,"rsi_14":62.83,"sma_20":101.23,"sma_60":102.14,"sma_120":104.92},{"date":"2026-02-02","open":101.86,"high":102.63,"low":100.46,"close":101.7,"volume":1704800,"rsi_14":64.33,"sma_20":101.63,"sma_60":102.16,"sma_120":104.87},{"date":"2026-02-03","open":101.08,"high":103.68,"low":101.0,"close":102.73,"volume":1558300,"rsi_14":63.39,"sma_20":102.2,"sma_60":102.17,"sma_120":104.82},{"date":"2026-02-04","open":103.53,"high":106.24,"low":103.31,"close":105.33,"volume":1445300,"rsi_14":63.27,"sma_20":102.83,"sma_60":102.23,"sma_120":104.78},{"date":"2026-02-05","open":106.31,"high":106.85,"low":103.76,"close":106.05,"volume":1646500,"rsi_14":63.96,"sma_20":103.52,"sma_60":102.27,"sma_120":104.77},{"date":"2026-02-06","open":105.18,"high":107.1,"low":105.12,"close":106.28,"volume":1272100,"rsi_14":77.39,"sma_20":104.1,"sma_60":102.3,"sma_120":104.75},{"date":"2026-02-09","open":106.05,"high":106.38,"low":102.91,"close":104.29,"volume":1626048,"rsi_14":72.15,"sma_20":100.16,"sma_60":102.14,"sma_120":105.21},{"date":"2026-02-10","open":104.57,"high":107.14,"low":104.34,"close":106.15,"volume":2297941,"rsi_14":80.49,"sma_20":100.67,"sma_60":102.21,"sma_120":105.2},{"date":"2026-02-11","open":105.5,"high":107.84,"low":103.91,"close":107.78,"volume":1849239,"rsi_14":80.76,"sma_20":101.24,"sma_60":102.38,"sma_120":105.21},{"date":"2026-02-12","open":107.43,"high":109.57,"low":106.01,"close":107.73,"volume":1473955,"rsi_14":82.01,"sma_20":101.82,"sma_60":102.52,"sma_120":105.23},{"date":"2026-02-13","open":107.8,"high":108.44,"low":106.08,"close":108.33,"volume":2109938,"rsi_14":78.37,"sma_20":102.43,"sma_60":102.64,"sma_120":105.23},{"date":"2026-02-17","open":108.36,"high":108.87,"low":103.28,"close":104.11,"volume":2245404,"rsi_14":61.76,"sma_20":102.85,"sma_60":102.68,"sma_120":105.19},{"date":"2026-02-18","open":103.94,"high":105.7,"low":102.2,"close":105.55,"volume":2631200,"rsi_14":61.85,"sma_20":106.44,"sma_60":102.43,"sma_120":104.58},{"date":"2026-02-19","open":106.2,"high":107.43,"low":105.97,"close":107.39,"volume":1247300,"rsi_14":65.2,"sma_20":106.81,"sma_60":102.53,"sma_120":104.61},{"date":"2026-02-20","open":107.81,"high":108.87,"low":106.84,"close":108.19,"volume":1625781,"rsi_14":64.18,"sma_20":107.22,"sma_60":102.61,"sma_120":104.64},{"date":"2026-02-23","open":109.78,"high":109.78,"low":107.36,"close":108.79,"volume":2279600,"rsi_14":65.52,"sma_20":107.65,"sma_60":102.72,"sma_120":104.64},{"date":"2026-02-24","open":109.53,"high":109.86,"low":106.34,"close":107.18,"volume":2270133,"rsi_14":64.18,"sma_20":104.28,"sma_60":102.86,"sma_120":105.17},{"date":"2026-02-25","open":106.9,"high":107.34,"low":103.39,"close":104.48,"volume":3058220,"rsi_14":54.17,"sma_20":104.81,"sma_60":102.89,"sma_120":105.11},{"date":"2026-02-26","open":115.36,"high":116.65,"low":110.44,"close":113.7,"volume":6441119,"rsi_14":65.5,"sma_20":105.84,"sma_60":103.04,"sma_120":105.15},{"date":"2026-02-27","open":114.68,"high":114.68,"low":111.8,"close":113.65,"volume":12228498,"rsi_14":70.78,"sma_20":106.74,"sma_60":103.18,"sma_120":105.19},{"date":"2026-03-02","open":113.13,"high":114.01,"low":110.51,"close":112.4,"volume":2671232,"rsi_14":67.08,"sma_20":107.45,"sma_60":103.29,"sma_120":105.22},{"date":"2026-03-03","open":111.99,"high":111.99,"low":109.17,"close":110.12,"volume":1909049,"rsi_14":64.53,"sma_20":108.06,"sma_60":103.33,"sma_120":105.22},{"date":"2026-03-04","open":110.79,"high":112.58,"low":109.53,"close":112.45,"volume":2894457,"rsi_14":66.98,"sma_20":108.71,"sma_60":103.4,"sma_120":105.24},{"date":"2026-03-05","open":111.42,"high":111.42,"low":108.69,"close":109.13,"volume":2216573,"rsi_14":55.53,"sma_20":109.06,"sma_60":103.44,"sma_120":105.22},{"date":"2026-03-06","open":108.57,"high":109.1,"low":106.59,"close":109.0,"volume":1784015,"rsi_14":52.72,"sma_20":109.39,"sma_60":103.52,"sma_120":105.21},{"date":"2026-03-09","open":107.84,"high":108.8,"low":106.09,"close":106.8,"volume":1576517,"rsi_14":46.87,"sma_20":109.73,"sma_60":103.55,"sma_120":105.19},{"date":"2026-03-10","open":106.85,"high":107.75,"low":105.49,"close":106.32,"volume":1627721,"rsi_14":46.4,"sma_20":110.0,"sma_60":103.62,"sma_120":105.17},{"date":"2026-03-11","open":107.73,"high":108.13,"low":105.22,"close":105.48,"volume":1567977,"rsi_14":45.85,"sma_20":110.27,"sma_60":103.68,"sma_120":105.19},{"date":"2026-03-12","open":104.74,"high":106.3,"low":103.88,"close":103.89,"volume":1731704,"rsi_14":49.65,"sma_20":110.47,"sma_60":103.69,"sma_120":105.18},{"date":"2026-03-13","open":104.65,"high":105.65,"low":103.58,"close":103.97,"volume":2343505,"rsi_14":42.32,"sma_20":110.4,"sma_60":103.72,"sma_120":105.14},{"date":"2026-03-16","open":104.69,"high":105.18,"low":102.41,"close":102.9,"volume":2150004,"rsi_14":42.26,"sma_20":110.18,"sma_60":103.8,"sma_120":105.11},{"date":"2026-03-17","open":103.75,"high":103.98,"low":100.48,"close":100.6,"volume":1954601,"rsi_14":42.86,"sma_20":109.76,"sma_60":103.79,"sma_120":105.03},{"date":"2026-03-18","open":99.01,"high":100.14,"low":97.91,"close":99.39,"volume":2961437,"rsi_14":12.61,"sma_20":109.28,"sma_60":103.74,"sma_120":104.94},{"date":"2026-03-19","open":98.4,"high":99.61,"low":97.5,"close":98.42,"volume":2012390,"rsi_14":12.02,"sma_20":108.77,"sma_60":103.7,"sma_120":104.84},{"date":"2026-03-20","open":98.86,"high":98.89,"low":96.84,"close":97.4,"volume":2968641,"rsi_14":12.14,"sma_20":108.43,"sma_60":103.67,"sma_120":104.73},{"date":"2026-03-23","open":98.57,"high":98.57,"low":95.81,"close":96.43,"volume":1543037,"rsi_14":13.02,"sma_20":107.83,"sma_60":103.64,"sma_120":104.63},{"date":"2026-03-24","open":96.07,"high":97.81,"low":94.58,"close":94.94,"volume":1747184,"rsi_14":0.5,"sma_20":107.2,"sma_60":103.59,"sma_120":104.52},{"date":"2026-03-25","open":94.71,"high":95.34,"low":92.13,"close":93.5,"volume":1861308,"rsi_14":0.56,"sma_20":106.64,"sma_60":103.51,"sma_120":104.39},{"date":"2026-03-26","open":93.22,"high":94.49,"low":92.72,"close":93.22,"volume":1827254,"rsi_14":0.55,"sma_20":105.6,"sma_60":103.42,"sma_120":104.29},{"date":"2026-03-27","open":93.31,"high":95.03,"low":92.84,"close":93.35,"volume":1959359,"rsi_14":1.21,"sma_20":104.56,"sma_60":103.35,"sma_120":104.23},{"date":"2026-03-30","open":93.08,"high":93.99,"low":92.0,"close":93.28,"volume":1497676,"rsi_14":1.59,"sma_20":103.59,"sma_60":103.28,"sma_120":104.15},{"date":"2026-03-31","open":93.82,"high":94.9,"low":92.4,"close":94.52,"volume":1713378,"rsi_14":10.81,"sma_20":102.8,"sma_60":103.2,"sma_120":104.08},{"date":"2026-04-01","open":93.49,"high":94.37,"low":92.8,"close":93.59,"volume":1845338,"rsi_14":11.07,"sma_20":101.83,"sma_60":103.1,"sma_120":103.98},{"date":"2026-04-02","open":93.76,"high":93.96,"low":91.74,"close":93.57,"volume":1766684,"rsi_14":10.45,"sma_20":101.04,"sma_60":103.0,"sma_120":103.87},{"date":"2026-04-06","open":93.1,"high":93.81,"low":92.82,"close":93.33,"volume":1339870,"rsi_14":11.16,"sma_20":100.24,"sma_60":102.92,"sma_120":103.76},{"date":"2026-04-07","open":93.33,"high":94.25,"low":92.27,"close":92.28,"volume":1375834,"rsi_14":12.39,"sma_20":99.5,"sma_60":102.82,"sma_120":103.65},{"date":"2026-04-08","open":92.62,"high":93.73,"low":91.57,"close":91.93,"volume":2447129,"rsi_14":13.43,"sma_20":98.76,"sma_60":102.71,"sma_120":103.51},{"date":"2026-04-09","open":91.47,"high":91.91,"low":89.81,"close":90.63,"volume":1618647,"rsi_14":13.01,"sma_20":98.0,"sma_60":102.6,"sma_120":103.38},{"date":"2026-04-10","open":90.53,"high":90.97,"low":88.62,"close":89.1,"volume":2092536,"rsi_14":12.42,"sma_20":97.25,"sma_60":102.47,"sma_120":103.23},{"date":"2026-04-13","open":89.19,"high":89.44,"low":86.5,"close":87.75,"volume":2516884,"rsi_14":11.98,"sma_20":96.42,"sma_60":102.33,"sma_120":103.08},{"date":"2026-04-14","open":87.75,"high":90.91,"low":87.53,"close":90.38,"volume":2392580,"rsi_14":31.9,"sma_20":95.78,"sma_60":102.21,"sma_120":102.94},{"date":"2026-04-15","open":90.46,"high":92.05,"low":89.47,"close":91.63,"volume":1774637,"rsi_14":42.65,"sma_20":95.33,"sma_60":102.11,"sma_120":102.82},{"date":"2026-04-16","open":91.62,"high":92.62,"low":91.47,"close":92.07,"volume":1998419,"rsi_14":45.43,"sma_20":94.95,"sma_60":102.02,"sma_120":102.7},{"date":"2026-04-17","open":91.64,"high":94.48,"low":91.64,"close":93.6,"volume":2780545,"rsi_14":50.97,"sma_20":94.71,"sma_60":101.97,"sma_120":102.6},{"date":"2026-04-20","open":93.26,"high":94.3,"low":92.4,"close":94.23,"volume":1596813,"rsi_14":53.15,"sma_20":94.54,"sma_60":101.94,"sma_120":102.51},{"date":"2026-04-21","open":93.59,"high":94.11,"low":92.51,"close":93.84,"volume":1326708,"rsi_14":47.49,"sma_20":94.41,"sma_60":101.93,"sma_120":102.4},{"date":"2026-04-22","open":94.19,"high":94.98,"low":92.52,"close":93.1,"volume":1393050,"rsi_14":48.07,"sma_20":94.32,"sma_60":101.93,"sma_120":102.31},{"date":"2026-04-23","open":92.82,"high":94.42,"low":92.72,"close":94.28,"volume":1702369,"rsi_14":52.45,"sma_20":94.36,"sma_60":101.94,"sma_120":102.24},{"date":"2026-04-24","open":94.36,"high":95.15,"low":93.28,"close":94.16,"volume":1283339,"rsi_14":52.88,"sma_20":94.41,"sma_60":101.95,"sma_120":102.17},{"date":"2026-04-27","open":93.94,"high":95.32,"low":93.43,"close":93.44,"volume":1670800,"rsi_14":54.05,"sma_20":94.41,"sma_60":101.91,"sma_120":102.11},{"date":"2026-04-28","open":94.67,"high":96.54,"low":92.9,"close":96.1,"volume":3771885,"rsi_14":62.72,"sma_20":94.56,"sma_60":101.86,"sma_120":102.08},{"date":"2026-04-29","open":96.04,"high":96.99,"low":94.02,"close":94.88,"volume":1830860,"rsi_14":63.13,"sma_20":94.58,"sma_60":101.81,"sma_120":102.02},{"date":"2026-04-30","open":94.72,"high":96.3,"low":94.71,"close":96.08,"volume":1642227,"rsi_14":71.72,"sma_20":94.7,"sma_60":101.75,"sma_120":101.97},{"date":"2026-05-01","open":96.47,"high":96.68,"low":94.46,"close":95.04,"volume":1087075,"rsi_14":73.18,"sma_20":94.78,"sma_60":101.63,"sma_120":101.9},{"date":"2026-05-04","open":94.44,"high":95.28,"low":93.87,"close":94.98,"volume":1334881,"rsi_14":67.41,"sma_20":94.86,"sma_60":101.49,"sma_120":101.83},{"date":"2026-05-05","open":94.81,"high":95.17,"low":93.15,"close":94.77,"volume":1133472,"rsi_14":62.85,"sma_20":94.99,"sma_60":101.41,"sma_120":101.77},{"date":"2026-05-06","open":95.2,"high":95.5,"low":94.24,"close":94.91,"volume":1493005,"rsi_14":61.86,"sma_20":95.14,"sma_60":101.3,"sma_120":101.7},{"date":"2026-05-07","open":94.27,"high":98.36,"low":93.81,"close":97.46,"volume":2422464,"rsi_14":64.97,"sma_20":95.49,"sma_60":101.25,"sma_120":101.67},{"date":"2026-05-08","open":97.89,"high":98.01,"low":96.02,"close":97.28,"volume":1703758,"rsi_14":62.2,"sma_20":95.9,"sma_60":101.21,"sma_120":101.65},{"date":"2026-05-11","open":97.51,"high":97.88,"low":96.29,"close":97.25,"volume":2310343,"rsi_14":63.86,"sma_20":96.39,"sma_60":101.07,"sma_120":101.6},{"date":"2026-05-12","open":98.27,"high":98.77,"low":97.3,"close":98.34,"volume":2759532,"rsi_14":71.08,"sma_20":96.8,"sma_60":100.92,"sma_120":101.57},{"date":"2026-05-13","open":98.33,"high":99.25,"low":97.51,"close":98.87,"volume":2876023,"rsi_14":69.39,"sma_20":97.16,"sma_60":100.75,"sma_120":101.56},{"date":"2026-05-14","open":99.37,"high":99.96,"low":97.28,"close":98.21,"volume":2410043,"rsi_14":66.32,"sma_20":97.48,"sma_60":100.57,"sma_120":101.54},{"date":"2026-05-15","open":99.17,"high":99.93,"low":98.02,"close":99.62,"volume":1904850,"rsi_14":71.38,"sma_20":97.73,"sma_60":100.4,"sma_120":101.52},{"date":"2026-05-18","open":99.77,"high":103.51,"low":99.77,"close":102.69,"volume":2763444,"rsi_14":72.26,"sma_20":98.1,"sma_60":100.36,"sma_120":101.52},{"date":"2026-05-19","open":103.32,"high":103.79,"low":101.91,"close":102.1,"volume":1905223,"rsi_14":76.22,"sma_20":98.47,"sma_60":100.24,"sma_120":101.51},{"date":"2026-05-20","open":100.63,"high":101.6,"low":98.47,"close":99.56,"volume":1564358,"rsi_14":59.17,"sma_20":98.74,"sma_60":100.09,"sma_120":101.47},{"date":"2026-05-21","open":99.08,"high":101.32,"low":97.75,"close":100.98,"volume":1510610,"rsi_14":68.14,"sma_20":99.03,"sma_60":100.01,"sma_120":101.45},{"date":"2026-05-22","open":101.8,"high":102.97,"low":100.48,"close":102.42,"volume":1117625,"rsi_14":71.45,"sma_20":99.39,"sma_60":99.8,"sma_120":101.42},{"date":"2026-05-26","open":102.01,"high":102.73,"low":101.23,"close":101.38,"volume":2007906,"rsi_14":67.98,"sma_20":99.75,"sma_60":99.57,"sma_120":101.38},{"date":"2026-05-27","open":102.03,"high":103.83,"low":101.81,"close":102.04,"volume":1210065,"rsi_14":68.82,"sma_20":99.99,"sma_60":99.38,"sma_120":101.33},{"date":"2026-05-28","open":102.88,"high":103.49,"low":101.12,"close":103.33,"volume":952032,"rsi_14":66.12,"sma_20":100.36,"sma_60":99.24,"sma_120":101.29},{"date":"2026-05-29","open":103.6,"high":103.85,"low":102.22,"close":102.26,"volume":1477770,"rsi_14":62.45,"sma_20":100.62,"sma_60":99.05,"sma_120":101.23},{"date":"2026-06-01","open":101.62,"high":101.86,"low":99.36,"close":99.69,"volume":1489170,"rsi_14":53.79,"sma_20":100.81,"sma_60":98.87,"sma_120":101.16},{"date":"2026-06-02","open":99.95,"high":100.3,"low":98.51,"close":99.55,"volume":1678182,"rsi_14":50.26,"sma_20":100.98,"sma_60":98.69,"sma_120":101.1},{"date":"2026-06-03","open":99.17,"high":102.0,"low":98.96,"close":100.34,"volume":1716109,"rsi_14":51.13,"sma_20":101.21,"sma_60":98.57,"sma_120":101.06},{"date":"2026-06-04","open":101.73,"high":102.29,"low":99.31,"close":100.2,"volume":1216176,"rsi_14":52.62,"sma_20":101.43,"sma_60":98.44,"sma_120":101.03},{"date":"2026-06-05","open":100.47,"high":103.92,"low":100.42,"close":102.59,"volume":1840852,"rsi_14":57.7,"sma_20":101.63,"sma_60":98.37,"sma_120":101.03},{"date":"2026-06-08","open":102.34,"high":103.45,"low":100.33,"close":100.84,"volume":2492830,"rsi_14":44.8,"sma_20":101.76,"sma_60":98.3,"sma_120":101.0},{"date":"2026-06-09","open":105.98,"high":114.17,"low":104.53,"close":111.36,"volume":5291252,"rsi_14":66.61,"sma_20":102.41,"sma_60":98.41,"sma_120":101.06},{"date":"2026-06-10","open":112.43,"high":116.23,"low":111.43,"close":115.98,"volume":2809013,"rsi_14":77.54,"sma_20":103.25,"sma_60":98.61,"sma_120":101.2},{"date":"2026-06-11","open":115.42,"high":116.18,"low":114.63,"close":115.76,"volume":1402978,"rsi_14":75.89,"sma_20":104.05,"sma_60":98.85,"sma_120":101.32},{"date":"2026-06-12","open":116.66,"high":116.66,"low":113.74,"close":115.43,"volume":1600652,"rsi_14":73.54,"sma_20":104.86,"sma_60":99.1,"sma_120":101.42},{"date":"2026-06-15","open":113.69,"high":114.96,"low":112.47,"close":114.88,"volume":1190183,"rsi_14":74.92,"sma_20":105.63,"sma_60":99.36,"sma_120":101.53},{"date":"2026-06-16","open":114.84,"high":115.85,"low":114.12,"close":114.93,"volume":936634,"rsi_14":74.42,"sma_20":106.25,"sma_60":99.63,"sma_120":101.65},{"date":"2026-06-17","open":113.94,"high":115.15,"low":111.56,"close":111.93,"volume":1138597,"rsi_14":65.27,"sma_20":106.75,"sma_60":99.88,"sma_120":101.76},{"date":"2026-06-18","open":111.58,"high":113.12,"low":109.62,"close":109.85,"volume":2176263,"rsi_14":63.07,"sma_20":107.27,"sma_60":100.11,"sma_120":101.85},{"date":"2026-06-22","open":108.73,"high":109.48,"low":106.12,"close":106.21,"volume":1475792,"rsi_14":60.72,"sma_20":107.53,"sma_60":100.31,"sma_120":101.91},{"date":"2026-06-23","open":108.55,"high":109.59,"low":107.33,"close":109.46,"volume":1725247,"rsi_14":64.82,"sma_20":107.88,"sma_60":100.56,"sma_120":101.99},{"date":"2026-06-24","open":110.22,"high":111.62,"low":109.61,"close":110.61,"volume":1545478,"rsi_14":65.23,"sma_20":108.35,"sma_60":100.84,"sma_120":102.09},{"date":"2026-06-25","open":110.14,"high":112.02,"low":110.14,"close":111.47,"volume":1345542,"rsi_14":66.42,"sma_20":108.83,"sma_60":101.13,"sma_120":102.2},{"date":"2026-06-26","open":112.58,"high":115.1,"low":112.29,"close":114.58,"volume":1910941,"rsi_14":67.07,"sma_20":109.4,"sma_60":101.44,"sma_120":102.32},{"date":"2026-06-29","open":115.14,"high":116.17,"low":114.3,"close":114.83,"volume":1259954,"rsi_14":70.81,"sma_20":110.03,"sma_60":101.78,"sma_120":102.44},{"date":"2026-06-30","open":114.06,"high":114.18,"low":111.45,"close":111.47,"volume":1364725,"rsi_14":50.22,"sma_20":110.63,"sma_60":102.07,"sma_120":102.53},{"date":"2026-07-01","open":112.59,"high":114.39,"low":112.07,"close":113.81,"volume":1933736,"rsi_14":45.65,"sma_20":111.35,"sma_60":102.4,"sma_120":102.66},{"date":"2026-07-02","open":114.85,"high":116.2,"low":114.05,"close":115.22,"volume":1663215,"rsi_14":48.93,"sma_20":112.09,"sma_60":102.76,"sma_120":102.79},{"date":"2026-07-06","open":114.76,"high":114.76,"low":109.89,"close":110.64,"volume":1714230,"rsi_14":41.88,"sma_20":112.62,"sma_60":103.06,"sma_120":102.88},{"date":"2026-07-07","open":112.85,"high":113.96,"low":111.36,"close":112.2,"volume":1721544,"rsi_14":45.69,"sma_20":113.11,"sma_60":103.41,"sma_120":103.01},{"date":"2026-07-08","open":112.5,"high":113.08,"low":110.93,"close":111.29,"volume":1909362,"rsi_14":44.23,"sma_20":113.63,"sma_60":103.77,"sma_120":103.12},{"date":"2026-07-09","open":110.08,"high":111.49,"low":109.19,"close":109.86,"volume":1296421,"rsi_14":46.5,"sma_20":113.56,"sma_60":104.12,"sma_120":103.22},{"date":"2026-07-10","open":109.75,"high":110.79,"low":109.01,"close":110.58,"volume":947129,"rsi_14":51.22,"sma_20":113.28,"sma_60":104.44,"sma_120":103.33},{"date":"2026-07-13","open":111.72,"high":112.78,"low":109.09,"close":109.52,"volume":1462840,"rsi_14":56.36,"sma_20":112.97,"sma_60":104.73,"sma_120":103.42},{"date":"2026-07-14","open":109.05,"high":109.48,"low":107.09,"close":107.82,"volume":1363431,"rsi_14":46.63,"sma_20":112.59,"sma_60":104.98,"sma_120":103.5},{"date":"2026-07-15","open":106.88,"high":109.54,"low":106.47,"close":108.02,"volume":1683728,"rsi_14":44.5,"sma_20":112.24,"sma_60":105.2,"sma_120":103.59},{"date":"2026-07-16","open":109.02,"high":112.99,"low":108.93,"close":112.93,"volume":1499290,"rsi_14":52.66,"sma_20":112.14,"sma_60":105.5,"sma_120":103.72},{"date":"2026-07-17","open":114.89,"high":116.48,"low":110.49,"close":110.99,"volume":1288255,"rsi_14":43.18,"sma_20":112.09,"sma_60":105.77,"sma_120":103.85},{"date":"2026-07-20","open":110.97,"high":112.31,"low":110.6,"close":111.47,"volume":1099524,"rsi_14":43.73,"sma_20":112.18,"sma_60":106.06,"sma_120":104.0},{"date":"2026-07-21","open":112.43,"high":115.13,"low":111.91,"close":114.69,"volume":1922952,"rsi_14":55.96,"sma_20":112.6,"sma_60":106.39,"sma_120":104.16},{"date":"2026-07-22","open":116.4,"high":117.06,"low":114.88,"close":116.97,"volume":2324575,"rsi_14":55.9,"sma_20":112.98,"sma_60":106.75,"sma_120":104.35},{"date":"2026-07-23","open":115.5,"high":116.04,"low":113.51,"close":114.65,"volume":1429957,"rsi_14":48.98,"sma_20":113.19,"sma_60":107.09,"sma_120":104.5},{"date":"2026-07-24","open":115.02,"high":117.34,"low":114.83,"close":117.24,"volume":1079646,"rsi_14":63.0,"sma_20":113.48,"sma_60":107.43,"sma_120":104.65},{"date":"2026-07-27","open":117.08,"high":120.56,"low":116.45,"close":119.94,"volume":1980366,"rsi_14":64.62,"sma_20":113.75,"sma_60":107.84,"sma_120":104.82},{"date":"2026-07-28","open":122.13,"high":124.27,"low":120.85,"close":121.92,"volume":1682788,"rsi_14":69.3,"sma_20":114.11,"sma_60":108.25,"sma_120":105.0},{"date":"2026-07-29","open":122.4,"high":126.48,"low":122.27,"close":125.19,"volume":1734990,"rsi_14":76.1,"sma_20":114.8,"sma_60":108.74,"sma_120":105.18},{"date":"2026-07-30","open":122.66,"high":123.53,"low":120.49,"close":121.09,"volume":1158412,"rsi_14":66.05,"sma_20":115.16,"sma_60":109.16,"sma_120":105.33},{"date":"2026-07-31","open":119.58,"high":120.29,"low":117.91,"close":118.17,"volume":1795036,"rsi_14":62.49,"sma_20":115.31,"sma_60":109.54,"sma_120":105.47},{"date":"2026-08-03","open":118.73,"high":120.27,"low":116.1,"close":116.43,"volume":1327024,"rsi_14":62.42,"sma_20":115.61,"sma_60":109.88,"sma_120":105.73},{"date":"2026-08-04","open":115.35,"high":118.53,"low":114.58,"close":118.08,"volume":1162837,"rsi_14":63.92,"sma_20":115.9,"sma_60":110.21,"sma_120":105.81},{"date":"2026-08-05","open":119.18,"high":119.3,"low":116.74,"close":118.12,"volume":678871,"rsi_14":58.29,"sma_20":116.25,"sma_60":110.55,"sma_120":105.88},{"date":"2026-08-06","open":119.88,"high":119.88,"low":116.12,"close":117.71,"volume":959841,"rsi_14":61.32,"sma_20":116.64,"sma_60":110.87,"sma_120":105.94},{"date":"2026-08-07","open":117.08,"high":119.6,"low":116.58,"close":119.06,"volume":685470,"rsi_14":62.41,"sma_20":117.07,"sma_60":111.2,"sma_120":106.02},{"date":"2026-08-10","open":117.91,"high":118.12,"low":116.53,"close":116.99,"volume":1031107,"rsi_14":53.92,"sma_20":117.45,"sma_60":111.49,"sma_120":106.12},{"date":"2026-08-11","open":115.87,"high":117.88,"low":115.87,"close":116.27,"volume":898723,"rsi_14":48.7,"sma_20":117.87,"sma_60":111.77,"sma_120":106.2},{"date":"2026-08-12","open":115.3,"high":118.17,"low":114.76,"close":117.7,"volume":1333774,"rsi_14":55.67,"sma_20":118.36,"sma_60":112.08,"sma_120":106.28},{"date":"2026-08-13","open":118.76,"high":119.89,"low":118.44,"close":119.53,"volume":932655,"rsi_14":54.43,"sma_20":118.7,"sma_60":112.36,"sma_120":106.37},{"date":"2026-08-14","open":120.05,"high":121.51,"low":119.54,"close":121.39,"volume":904613,"rsi_14":50.75,"sma_20":119.17,"sma_60":112.67,"sma_120":106.45},{"date":"2026-08-17","open":120.1,"high":120.7,"low":117.53,"close":117.83,"volume":1039870,"rsi_14":39.99,"sma_20":119.43,"sma_60":112.96,"sma_120":106.52},{"date":"2026-08-18","open":119.3,"high":120.51,"low":118.42,"close":118.5,"volume":1019904,"rsi_14":33.28,"sma_20":119.57,"sma_60":113.23,"sma_120":106.62},{"date":"2026-08-19","open":120.53,"high":123.0,"low":119.39,"close":122.84,"volume":1172935,"rsi_14":51.35,"sma_20":119.81,"sma_60":113.56,"sma_120":106.68},{"date":"2026-08-20","open":122.25,"high":124.69,"low":121.73,"close":123.05,"volume":842033},{"date":"2026-08-21","open":123.26,"high":124.79,"low":122.66,"close":124.32,"volume":1430712,"rsi_14":66.72,"sma_20":120.48,"sma_60":114.26,"sma_120":106.82},{"date":"2026-08-24","open":125.0,"high":126.22,"low":124.57,"close":125.87,"volume":1106243,"rsi_14":66.55,"sma_20":120.72,"sma_60":114.62,"sma_120":106.93},{"date":"2026-08-25","open":123.87,"high":126.19,"low":123.77,"close":125.45,"volume":1973448,"rsi_14":65.1,"sma_20":120.84,"sma_60":114.99,"sma_120":107.02},{"date":"2026-08-26","open":134.8,"high":134.85,"low":128.12,"close":130.9,"volume":2860316,"rsi_14":73.54,"sma_20":121.06,"sma_60":115.5,"sma_120":107.18},{"date":"2026-08-27","open":130.29,"high":135.89,"low":128.9,"close":131.84,"volume":2132735,"rsi_14":73.1,"sma_20":121.55,"sma_60":116.02,"sma_120":107.36},{"date":"2026-08-28","open":131.94,"high":134.4,"low":131.1,"close":132.34,"volume":1449222,"rsi_14":80.12,"sma_20":122.2,"sma_60":116.54,"sma_120":107.55},{"date":"2026-08-31","open":131.73,"high":134.37,"low":131.15,"close":131.16,"volume":1246459,"rsi_14":78.59,"sma_20":122.88,"sma_60":117.04,"sma_120":107.74},{"date":"2026-09-01","open":132.21,"high":134.0,"low":130.74,"close":131.42,"volume":1720086,"rsi_14":77.5,"sma_20":123.49,"sma_60":117.5,"sma_120":107.94},{"date":"2026-09-02","open":131.82,"high":132.65,"low":131.01,"close":131.44,"volume":1149698,"rsi_14":75.58,"sma_20":124.11,"sma_60":118.0,"sma_120":108.15},{"date":"2026-09-03","open":129.68,"high":130.03,"low":127.25,"close":128.51,"volume":1209518,"rsi_14":65.28,"sma_20":124.59,"sma_60":118.26,"sma_120":108.34},{"date":"2026-09-04","open":127.98,"high":128.86,"low":126.01,"close":126.08,"volume":1111112,"rsi_14":68.54,"sma_20":124.89,"sma_60":118.41,"sma_120":108.51},{"date":"2026-09-08","open":125.62,"high":125.81,"low":123.23,"close":124.66,"volume":1268311},{"date":"2026-09-09","open":124.3,"high":124.83,"low":122.86,"close":123.31,"volume":1529624,"rsi_14":51.31,"sma_20":125.52,"sma_60":118.66,"sma_120":108.88},{"date":"2026-09-10","open":123.71,"high":124.42,"low":120.87,"close":121.07,"volume":1365933,"rsi_14":45.41,"sma_20":125.63,"sma_60":118.74,"sma_120":109.05},{"date":"2026-09-11","open":121.97,"high":121.97,"low":119.97,"close":121.14,"volume":1060479,"rsi_14":42.34,"sma_20":125.66,"sma_60":118.83,"sma_120":109.23},{"date":"2026-09-14","open":123.26,"high":124.43,"low":121.2,"close":121.3,"volume":1413967,"rsi_14":38.2,"sma_20":125.65,"sma_60":118.97,"sma_120":109.42},{"date":"2026-09-15","open":120.8,"high":121.86,"low":119.54,"close":121.7,"volume":1398234,"rsi_14":40.31,"sma_20":125.84,"sma_60":119.15,"sma_120":109.63},{"date":"2026-09-16","open":121.73,"high":123.94,"low":121.58,"close":123.56,"volume":1280876},{"date":"2026-09-17","open":124.21,"high":124.66,"low":122.54,"close":123.75,"volume":1204110,"rsi_14":23.05,"sma_20":126.14,"sma_60":119.64,"sma_120":110.1},{"date":"2026-09-18","open":122.86,"high":123.28,"low":121.84,"close":122.95,"volume":2982502,"rsi_14":19.28,"sma_20":126.14,"sma_60":119.83,"sma_120":110.33},{"date":"2026-09-21","open":123.14,"high":123.14,"low":119.37,"close":119.88,"volume":1364275,"rsi_14":17.16,"sma_20":125.91,"sma_60":119.96,"sma_120":110.54},{"date":"2026-09-22","open":121.0,"high":121.93,"low":120.14,"close":121.11,"volume":1041676,"rsi_14":21.46,"sma_20":125.68,"sma_60":120.05,"sma_120":110.75},{"date":"2026-09-23","open":121.44,"high":123.16,"low":121.01,"close":122.41,"volume":1206083,"rsi_14":26.75,"sma_20":125.53,"sma_60":120.16,"sma_120":110.97},{"date":"2026-09-24","open":123.31,"high":124.12,"low":121.56,"close":121.66,"volume":1123984,"rsi_14":30.19,"sma_20":125.07,"sma_60":120.31,"sma_120":111.19},{"date":"2026-09-25","open":121.31,"high":121.42,"low":119.9,"close":121.0,"volume":925143,"rsi_14":33.46,"sma_20":124.52,"sma_60":120.41,"sma_120":111.4},{"date":"2026-09-28","open":120.79,"high":123.09,"low":119.97,"close":120.63,"volume":986930,"rsi_14":36.06,"sma_20":123.94,"sma_60":120.48,"sma_120":111.62},{"date":"2026-09-29","open":119.41,"high":121.17,"low":118.88,"close":120.7,"volume":1340818,"rsi_14":40.23,"sma_20":123.42,"sma_60":120.63,"sma_120":111.85},{"date":"2026-09-30","open":121.0,"high":122.24,"low":118.46,"close":118.91,"volume":1192610,"rsi_14":41.51,"sma_20":122.79,"sma_60":120.73,"sma_120":112.07},{"date":"2026-10-01","open":118.31,"high":118.8,"low":115.11,"close":115.95,"volume":1222753},{"date":"2026-10-02","open":115.8,"high":117.32,"low":115.15,"close":117.19,"volume":1154583,"rsi_14":37.69,"sma_20":121.45,"sma_60":120.89,"sma_120":112.51},{"date":"2026-10-05","open":117.07,"high":118.14,"low":115.46,"close":116.23,"volume":961072,"rsi_14":34.13,"sma_20":120.95,"sma_60":120.97,"sma_120":112.71},{"date":"2026-10-06","open":116.57,"high":118.0,"low":115.96,"close":116.8,"volume":933465,"rsi_14":28.96,"sma_20":120.56,"sma_60":121.08,"sma_120":112.9},{"date":"2026-10-07","open":117.59,"high":117.73,"low":115.66,"close":115.93,"volume":1016965,"rsi_14":26.46,"sma_20":120.19,"sma_60":121.19,"sma_120":113.09},{"date":"2026-10-08","open":116.43,"high":119.95,"low":116.12,"close":119.41,"volume":1306532,"rsi_14":40.91,"sma_20":120.11,"sma_60":121.37,"sma_120":113.29},{"date":"2026-10-09","open":119.28,"high":120.29,"low":117.93,"close":119.83,"volume":938432,"rsi_14":49.88,"sma_20":120.05,"sma_60":121.47,"sma_120":113.48},{"date":"2026-10-12","open":120.17,"high":121.1,"low":119.56,"close":120.02,"volume":1011973,"rsi_14":46.68,"sma_20":119.98,"sma_60":121.6,"sma_120":113.68},{"date":"2026-10-13","open":121.43,"high":122.35,"low":120.64,"close":121.33,"volume":1039293,"rsi_14":46.68,"sma_20":119.96,"sma_60":121.75,"sma_120":113.9},{"date":"2026-10-14","open":122.0,"high":122.57,"low":120.46,"close":121.84,"volume":1012678,"rsi_14":50.55,"sma_20":119.88,"sma_60":121.85,"sma_120":114.12},{"date":"2026-10-15","open":125.0,"high":127.69,"low":124.06,"close":125.93,"volume":1338274,"rsi_14":63.11,"sma_20":119.99,"sma_60":121.98,"sma_120":114.37},{"date":"2026-10-16","open":126.67,"high":128.18,"low":126.09,"close":127.43,"volume":1638694,"rsi_14":66.97,"sma_20":120.21,"sma_60":122.17,"sma_120":114.63},{"date":"2026-10-19","open":126.33,"high":128.2,"low":126.0,"close":127.07,"volume":1428637,"rsi_14":65.68,"sma_20":120.57,"sma_60":122.32,"sma_120":114.88},{"date":"2026-10-20","open":128.44,"high":129.86,"low":127.42,"close":129.67,"volume":753491,"rsi_14":75.62,"sma_20":121.0,"sma_60":122.46,"sma_120":115.15},{"date":"2026-10-21","open":129.26,"high":129.47,"low":127.01,"close":127.81,"volume":906992,"rsi_14":79.75,"sma_20":121.27,"sma_60":122.54,"sma_120":115.4},{"date":"2026-10-22","open":128.92,"high":133.43,"low":128.72,"close":133.39,"volume":1061917,"rsi_14":83.3,"sma_20":121.85,"sma_60":122.66,"sma_120":115.7},{"date":"2026-10-23","open":132.66,"high":134.0,"low":129.16,"close":129.98,"volume":961570,"rsi_14":75.8,"sma_20":122.3,"sma_60":122.79,"sma_120":115.98}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":13.59,"pbr":null,"ttm_eps":null,"close":105.0603},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.04,"pbr":1.25,"ttm_eps":null,"close":108.9061},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.54,"pbr":1.38,"ttm_eps":null,"close":105.7625},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.57,"pbr":1.35,"ttm_eps":null,"close":100.5751},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.92,"pbr":1.45,"ttm_eps":null,"close":110.536},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.66,"pbr":1.55,"ttm_eps":null,"close":102.1173},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.15,"pbr":1.43,"ttm_eps":null,"close":99.4901},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":11.71,"pbr":null,"ttm_eps":null,"close":101.7641},{"fiscal_year":2026,"fiscal_quarter":"Q4","per":10.5,"pbr":null,"ttm_eps":null,"close":96.0826}],"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":"The J. M. Smucker Company","phase":"above-fold","symbol_resolved":true}