{"status":"ok","report":{"price_analysis":{"current":98.97,"change_1d":3.7,"change_7d":7.0,"change_30d":10.9,"high_30d":99.04,"low_30d":85.705,"position_in_range":99.0,"support":87.04,"resistance":97.71},"summary":"Stanley Black & Decker Inc(SWK)은 Industrials 섹터 US 시장 종목입니다, 시가총액 149.45억. 현재가 $98.96, 전일 대비 +3.7%, 30일 +10.9%. PER 19.0배 / ROE 2.6%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 19.0배입니다. ROE 2.6%입니다. 시가총액 149.45억. 매출 152.48억, 영업이익 12.71억.","grade":"C","comment":"PER 18.99배, ROE 2.65%","per":19.0,"pbr":1.67,"roe":2.65,"eps":5.21,"revenue":15247700000.0,"operating_income":1271500000.0,"net_income":506296690.0,"market_cap":14946152490,"profit_margin":3.32,"roa":1.18,"operating_margin":8.34,"gross_margin":32.97,"debt_ratio":0.5310867526900924,"total_assets":20093500000.0,"total_equity":8958800000.0,"total_debt":4757900000.0,"dividend_yield":4.01,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 69.6로 강세 구간입니다. MACD(0.87)가 시그널선(-0.21)을 상회합니다(골든크로스). SMA20 91, SMA60 95 — 혼조세입니다. 볼린저밴드 86~96 (현재 위치 125%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 70","rsi_14":69.57862281603289,"macd":0.8700892560669331,"macd_signal":-0.20574891481714086,"sma_20":90.936,"sma_60":94.58933333333333,"bb_upper":96.25205643310905,"bb_lower":85.61994356689097,"atr_14":2.818635714285716},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 18.99x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":69,"summary":"매출 +3.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.0,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":33.4,"unit":"%","percentile":81,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.6%","metrics":[{"name":"ROE","value":2.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":71,"summary":"RSI 70","metrics":[{"name":"RSI (14)","value":69.6,"unit":"","percentile":70,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":10.9,"unit":"%","percentile":72,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":66,"summary":"유동비율 1.4x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":1.43,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.47,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":21.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.15,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 18.99x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +3.0%"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"momentum":{"grade":"C","reason":"RSI 70"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.53,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.53,"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":32.97,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.34,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.32,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":19.0,"current_pbr":1.67,"per_5y_high":27.68,"per_5y_low":14.27,"per_5y_avg":18.2,"per_percentile":71.4,"pbr_5y_high":1.3,"pbr_5y_low":0.81,"pbr_5y_avg":0.99,"pbr_percentile":100.0,"per_5y_median":15.57,"pbr_5y_median":0.93,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.95},{"quarter":"2024-Q3","per":null,"pbr":1.3},{"quarter":"2024-Q4","per":27.68,"pbr":0.98},{"quarter":"2025-Q1","per":21.77,"pbr":0.93},{"quarter":"2025-Q2","per":14.27,"pbr":0.81},{"quarter":"2025-Q3","per":15.14,"pbr":0.91},{"quarter":"2025-Q4","per":15.57,"pbr":0.91},{"quarter":"2026-Q1","per":14.9,"pbr":0.89},{"quarter":"2026-Q2","per":18.07,"pbr":1.19},{"quarter":"현재","per":19.0,"pbr":1.67}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":73.4165,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":102.0234,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":75.0656,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":72.5854,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":64.7962,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":71.8925,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":72.6893,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":70.3168,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":94.12,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"TOOLS & ACCESSORIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":27.68,"eps":2.712,"close":75.07,"source":"reported"},{"date":"2025-01","per":30.36,"eps":2.712,"close":82.34,"source":"reported"},{"date":"2025-02","per":29.83,"eps":2.712,"close":80.9,"source":"reported"},{"date":"2025-03","per":21.77,"eps":3.3336,"close":72.59,"source":"reported"},{"date":"2025-04","per":17.0,"eps":3.3336,"close":56.67,"source":"reported"},{"date":"2025-05","per":18.53,"eps":3.3336,"close":61.77,"source":"reported"},{"date":"2025-06","per":14.27,"eps":4.54,"close":64.8,"source":"reported"},{"date":"2025-07","per":14.25,"eps":4.54,"close":64.68,"source":"reported"},{"date":"2025-08","per":15.65,"eps":4.54,"close":71.03,"source":"reported"},{"date":"2025-09","per":15.14,"eps":4.75,"close":71.89,"source":"reported"},{"date":"2025-10","per":13.79,"eps":4.75,"close":65.5,"source":"reported"},{"date":"2025-11","per":14.56,"eps":4.75,"close":69.17,"source":"reported"},{"date":"2025-12","per":15.57,"eps":4.67,"close":72.69,"source":"reported"},{"date":"2026-01","per":16.48,"eps":4.67,"close":76.98,"source":"reported"},{"date":"2026-02","per":18.12,"eps":4.67,"close":84.64,"source":"reported"},{"date":"2026-03","per":14.9,"eps":4.72,"close":70.32,"source":"reported"},{"date":"2026-04","per":16.39,"eps":4.72,"close":77.34,"source":"reported"},{"date":"2026-05","per":16.65,"eps":4.72,"close":78.59,"source":"reported"},{"date":"2026-06","per":18.07,"eps":5.21,"close":94.12,"source":"reported"},{"date":"2026-07","per":18.15,"eps":5.21,"close":94.58,"source":"reported"},{"date":"2026-08","per":18.5,"eps":5.21,"close":96.37,"source":"reported"},{"date":"2026-09","per":17.0,"eps":5.21,"close":88.59,"source":"reported"},{"date":"2026-10","per":18.99,"eps":5.21,"close":98.96,"source":"reported"}],"trailing_per_history_meta":{"avg":18.33,"std":4.64,"upper_1sd":22.97,"lower_1sd":13.69,"current":18.99,"count":23},"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":4.01,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":49,"summary":"배당성향 76%로 적정","metrics":[{"name":"배당성향(Payout)","value":76.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.47,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.01,"summary":"배당수익률 4.01%","metrics":[{"name":"배당수익률","value":4.01,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"19.0배"},{"label":"PBR","value":"1.7배"},{"label":"5년 PER 밴드","value":"하위 71%"},{"label":"ROE","value":"2.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:31.538963+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":38.49,"pbr":1.25,"roe":0.026465228602044918,"dividend_yield":4.01,"eps":1.57,"revenue":3960700000.0,"operating_income":308800000.0,"net_income":237096690.0,"market_cap":11210128000.0,"profit_margin":0.05986231979195597,"operating_margin":0.07796601610826369,"roa":0.011799671037897828,"gross_margin":0.3296891963541798,"total_equity":8958800000.0,"total_assets":20093500000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.006639410919380173,"dividend_yield":null,"eps":0.8,"revenue":3846400000.0,"operating_income":231400000.0,"net_income":59600000.0,"market_cap":null,"profit_margin":0.015495008319467554,"operating_margin":0.060160149750415975,"roa":0.0027592848081926685,"gross_margin":0.30087874376039936,"total_equity":8976700000.0,"total_assets":21599800000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01747178229850021,"dividend_yield":null,"eps":1.41,"revenue":3684600000.0,"operating_income":366800000.0,"net_income":158200000.0,"market_cap":null,"profit_margin":0.04293546110839711,"operating_margin":0.09954947619823047,"roa":0.007446913673230181,"gross_margin":0.3316235140856538,"total_equity":9054600000.0,"total_assets":21243700000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.005725552226170452,"dividend_yield":null,"eps":1.43,"revenue":3756000000.0,"operating_income":364500000.0,"net_income":51400000.0,"market_cap":null,"profit_margin":0.013684771033013845,"operating_margin":0.09704472843450479,"roa":0.0023627947172690875,"gross_margin":0.30654952076677316,"total_equity":8977300000.0,"total_assets":21753900000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.011243517599029019,"dividend_yield":null,"eps":1.08,"revenue":3945200000.0,"operating_income":223500000.0,"net_income":101900000.0,"market_cap":null,"profit_margin":0.02582885531785461,"operating_margin":0.05665112034877826,"roa":0.004530378880165032,"gross_margin":0.2646253675352327,"total_equity":9063000000.0,"total_assets":22492600000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.010224393774882374,"dividend_yield":null,"eps":0.75,"revenue":3744600000.0,"operating_income":255500000.0,"net_income":90400000.0,"market_cap":null,"profit_margin":0.02414143032633659,"operating_margin":0.06823158681835176,"roa":0.004018456450422738,"gross_margin":0.2938898680766971,"total_equity":8841600000.0,"total_assets":22496200000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.022351173751992567,"dividend_yield":null,"eps":1.49,"revenue":3720500000.0,"operating_income":323600000.0,"net_income":194900000.0,"market_cap":null,"profit_margin":0.052385432065582584,"operating_margin":0.08697755678000268,"roa":0.008920357546604177,"gross_margin":0.3118666845854052,"total_equity":8719900000.0,"total_assets":21848900000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.010283095539100597,"dividend_yield":null,"eps":1.22,"revenue":3751300000.0,"operating_income":363900000.0,"net_income":91100000.0,"market_cap":null,"profit_margin":0.02428491456295151,"operating_margin":0.09700637112467678,"roa":0.004052166641461093,"gross_margin":0.3054674379548423,"total_equity":8859200000.0,"total_assets":22481800000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.002201355209300726,"dividend_yield":null,"eps":-0.12641978763860956,"revenue":4024400000.0,"operating_income":373600000.0,"net_income":-19200000.0,"market_cap":null,"profit_margin":-0.004770897525096909,"operating_margin":0.09283371434251068,"roa":-0.0008550738837277658,"gross_margin":0.29186959546764735,"total_equity":8721900000.0,"total_assets":22454200000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.12839509682046282,"revenue":3869500000.0,"operating_income":260700000.0,"net_income":19500000.0,"market_cap":null,"profit_margin":0.005039410776586122,"operating_margin":0.0673730456131283,"roa":null,"gross_margin":0.2823103760175733,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.030487737547067722,"dividend_yield":null,"eps":-1.8110827218736845,"revenue":3736500000.0,"operating_income":617700000.0,"net_income":-276100000.0,"market_cap":null,"profit_margin":-0.07389268031580357,"operating_margin":0.16531513448414292,"roa":-0.011667610442955062,"gross_margin":0.382122306971765,"total_equity":9056100000.0,"total_assets":23663800000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.000503897162094068,"dividend_yield":null,"eps":0.03082973123073639,"revenue":3953900000.0,"operating_income":264200000.0,"net_income":4700000.0,"market_cap":null,"profit_margin":0.0011886997647891954,"operating_margin":0.06682010167176712,"roa":0.00019504421693896775,"gross_margin":0.26027466526720455,"total_equity":9327300000.0,"total_assets":24097100000.0}],"current_price":98.97,"change_pct":3.7,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":119.52},{"date":"2016-10-25","close":117.02},{"date":"2016-10-26","close":116.77},{"date":"2016-10-27","close":115.03},{"date":"2016-10-28","close":114.39},{"date":"2016-10-31","close":113.84},{"date":"2016-11-01","close":113.6},{"date":"2016-11-02","close":113.49},{"date":"2016-11-03","close":114.07},{"date":"2016-11-04","close":114.58},{"date":"2016-11-07","close":117.27},{"date":"2016-11-08","close":117.94},{"date":"2016-11-09","close":119.9},{"date":"2016-11-10","close":125.07},{"date":"2016-11-11","close":125.78},{"date":"2016-11-14","close":121.89},{"date":"2016-11-15","close":122.69},{"date":"2016-11-16","close":123.03},{"date":"2016-11-17","close":122.02},{"date":"2016-11-18","close":121.56},{"date":"2016-11-21","close":121.13},{"date":"2016-11-22","close":120.98},{"date":"2016-11-23","close":120.4},{"date":"2016-11-25","close":121.6},{"date":"2016-11-28","close":119.64},{"date":"2016-11-29","close":119.93},{"date":"2016-11-30","close":118.63},{"date":"2016-12-01","close":118.82},{"date":"2016-12-02","close":118.23},{"date":"2016-12-05","close":119.15},{"date":"2016-12-06","close":118.64},{"date":"2016-12-07","close":120.58},{"date":"2016-12-08","close":120.95},{"date":"2016-12-09","close":120.5},{"date":"2016-12-12","close":120.13},{"date":"2016-12-13","close":119.1},{"date":"2016-12-14","close":118.2},{"date":"2016-12-15","close":118.16},{"date":"2016-12-16","close":116.77},{"date":"2016-12-19","close":117.44},{"date":"2016-12-20","close":117.21},{"date":"2016-12-21","close":116.78},{"date":"2016-12-22","close":115.81},{"date":"2016-12-23","close":116.69},{"date":"2016-12-27","close":116.49},{"date":"2016-12-28","close":115.09},{"date":"2016-12-29","close":115.24},{"date":"2016-12-30","close":114.69},{"date":"2017-01-03","close":115.75},{"date":"2017-01-04","close":116.48},{"date":"2017-01-05","close":118.35},{"date":"2017-01-06","close":118.21},{"date":"2017-01-09","close":117.66},{"date":"2017-01-10","close":117.75},{"date":"2017-01-11","close":117.99},{"date":"2017-01-12","close":118.76},{"date":"2017-01-13","close":119.33},{"date":"2017-01-17","close":118.3},{"date":"2017-01-18","close":120.2},{"date":"2017-01-19","close":119.66},{"date":"2017-01-20","close":119.99},{"date":"2017-01-23","close":120.47},{"date":"2017-01-24","close":122.67},{"date":"2017-01-25","close":124.29},{"date":"2017-01-26","close":124.1},{"date":"2017-01-27","close":125.03},{"date":"2017-01-30","close":125.06},{"date":"2017-01-31","close":124.0},{"date":"2017-02-01","close":122.66},{"date":"2017-02-02","close":122.36},{"date":"2017-02-03","close":123.52},{"date":"2017-02-06","close":122.6},{"date":"2017-02-07","close":122.11},{"date":"2017-02-08","close":122.14},{"date":"2017-02-09","close":123.08},{"date":"2017-02-10","close":123.73},{"date":"2017-02-13","close":126.41},{"date":"2017-02-14","close":125.79},{"date":"2017-02-15","close":126.71},{"date":"2017-02-16","close":126.4},{"date":"2017-02-17","close":126.65},{"date":"2017-02-21","close":127.25},{"date":"2017-02-22","close":127.29},{"date":"2017-02-23","close":127.12},{"date":"2017-02-24","close":127.77},{"date":"2017-02-27","close":127.62},{"date":"2017-02-28","close":127.15},{"date":"2017-03-01","close":129.3},{"date":"2017-03-02","close":128.1},{"date":"2017-03-03","close":128.04},{"date":"2017-03-06","close":128.56},{"date":"2017-03-07","close":127.91},{"date":"2017-03-08","close":128.27},{"date":"2017-03-09","close":127.63},{"date":"2017-03-10","close":129.19},{"date":"2017-03-13","close":130.7},{"date":"2017-03-14","close":129.69},{"date":"2017-03-15","close":131.07},{"date":"2017-03-16","close":131.14},{"date":"2017-03-17","close":131.33},{"date":"2017-03-20","close":131.21},{"date":"2017-03-21","close":129.57},{"date":"2017-03-22","close":130.6},{"date":"2017-03-23","close":131.16},{"date":"2017-03-24","close":130.8},{"date":"2017-03-27","close":130.81},{"date":"2017-03-28","close":132.1},{"date":"2017-03-29","close":132.01},{"date":"2017-03-30","close":132.64},{"date":"2017-03-31","close":132.87},{"date":"2017-04-03","close":132.4},{"date":"2017-04-04","close":131.94},{"date":"2017-04-05","close":131.1},{"date":"2017-04-06","close":132.41},{"date":"2017-04-07","close":132.27},{"date":"2017-04-10","close":132.52},{"date":"2017-04-11","close":132.58},{"date":"2017-04-12","close":132.26},{"date":"2017-04-13","close":130.57},{"date":"2017-04-17","close":131.17},{"date":"2017-04-18","close":131.21},{"date":"2017-04-19","close":131.05},{"date":"2017-04-20","close":132.71},{"date":"2017-04-21","close":137.56},{"date":"2017-04-24","close":137.41},{"date":"2017-04-25","close":136.87},{"date":"2017-04-26","close":136.31},{"date":"2017-04-27","close":137.35},{"date":"2017-04-28","close":136.15},{"date":"2017-05-01","close":136.11},{"date":"2017-05-02","close":136.99},{"date":"2017-05-03","close":136.28},{"date":"2017-05-04","close":138.18},{"date":"2017-05-05","close":138.61},{"date":"2017-05-08","close":138.66},{"date":"2017-05-09","close":138.85},{"date":"2017-05-10","close":139.08},{"date":"2017-05-11","close":138.1},{"date":"2017-05-12","close":136.99},{"date":"2017-05-15","close":137.43},{"date":"2017-05-16","close":136.94},{"date":"2017-05-17","close":134.44},{"date":"2017-05-18","close":134.97},{"date":"2017-05-19","close":136.55},{"date":"2017-05-22","close":136.33},{"date":"2017-05-23","close":135.38},{"date":"2017-05-24","close":136.18},{"date":"2017-05-25","close":136.35},{"date":"2017-05-26","close":136.79},{"date":"2017-05-30","close":136.89},{"date":"2017-05-31","close":137.64},{"date":"2017-06-01","close":138.82},{"date":"2017-06-02","close":139.25},{"date":"2017-06-05","close":138.41},{"date":"2017-06-06","close":136.85},{"date":"2017-06-07","close":137.66},{"date":"2017-06-08","close":137.91},{"date":"2017-06-09","close":139.99},{"date":"2017-06-12","close":138.67},{"date":"2017-06-13","close":141.58},{"date":"2017-06-14","close":141.58},{"date":"2017-06-15","close":140.96},{"date":"2017-06-16","close":141.21},{"date":"2017-06-19","close":142.11},{"date":"2017-06-20","close":142.89},{"date":"2017-06-21","close":142.9},{"date":"2017-06-22","close":142.14},{"date":"2017-06-23","close":143.05},{"date":"2017-06-26","close":142.48},{"date":"2017-06-27","close":140.49},{"date":"2017-06-28","close":141.43},{"date":"2017-06-29","close":139.63},{"date":"2017-06-30","close":140.73},{"date":"2017-07-03","close":141.78},{"date":"2017-07-05","close":143.02},{"date":"2017-07-06","close":142.29},{"date":"2017-07-07","close":144.91},{"date":"2017-07-10","close":145.88},{"date":"2017-07-11","close":145.23},{"date":"2017-07-12","close":146.18},{"date":"2017-07-13","close":146.37},{"date":"2017-07-14","close":146.24},{"date":"2017-07-17","close":146.65},{"date":"2017-07-18","close":146.25},{"date":"2017-07-19","close":147.8},{"date":"2017-07-20","close":146.66},{"date":"2017-07-21","close":146.79},{"date":"2017-07-24","close":143.7},{"date":"2017-07-25","close":142.25},{"date":"2017-07-26","close":140.28},{"date":"2017-07-27","close":141.14},{"date":"2017-07-28","close":139.88},{"date":"2017-07-31","close":140.69},{"date":"2017-08-01","close":139.47},{"date":"2017-08-02","close":141.62},{"date":"2017-08-03","close":142.27},{"date":"2017-08-04","close":142.35},{"date":"2017-08-07","close":142.13},{"date":"2017-08-08","close":140.96},{"date":"2017-08-09","close":140.34},{"date":"2017-08-10","close":138.3},{"date":"2017-08-11","close":139.15},{"date":"2017-08-14","close":140.75},{"date":"2017-08-15","close":139.42},{"date":"2017-08-16","close":140.66},{"date":"2017-08-17","close":138.12},{"date":"2017-08-18","close":137.5},{"date":"2017-08-21","close":137.07},{"date":"2017-08-22","close":138.71},{"date":"2017-08-23","close":137.14},{"date":"2017-08-24","close":137.16},{"date":"2017-08-25","close":138.83},{"date":"2017-08-28","close":138.67},{"date":"2017-08-29","close":139.01},{"date":"2017-08-30","close":139.78},{"date":"2017-08-31","close":144.0},{"date":"2017-09-01","close":142.64},{"date":"2017-09-05","close":141.7},{"date":"2017-09-06","close":142.53},{"date":"2017-09-07","close":144.68},{"date":"2017-09-08","close":147.05},{"date":"2017-09-11","close":147.46},{"date":"2017-09-12","close":147.5},{"date":"2017-09-13","close":147.03},{"date":"2017-09-14","close":147.72},{"date":"2017-09-15","close":148.04},{"date":"2017-09-18","close":149.81},{"date":"2017-09-19","close":151.25},{"date":"2017-09-20","close":152.3},{"date":"2017-09-21","close":151.97},{"date":"2017-09-22","close":151.22},{"date":"2017-09-25","close":150.4},{"date":"2017-09-26","close":149.02},{"date":"2017-09-27","close":148.65},{"date":"2017-09-28","close":149.52},{"date":"2017-09-29","close":150.97},{"date":"2017-10-02","close":154.53},{"date":"2017-10-03","close":155.43},{"date":"2017-10-04","close":156.71},{"date":"2017-10-05","close":156.13},{"date":"2017-10-06","close":155.49},{"date":"2017-10-09","close":156.67},{"date":"2017-10-10","close":155.82},{"date":"2017-10-11","close":156.49},{"date":"2017-10-12","close":158.28},{"date":"2017-10-13","close":158.71},{"date":"2017-10-16","close":158.65},{"date":"2017-10-17","close":156.64},{"date":"2017-10-18","close":156.85},{"date":"2017-10-19","close":157.16},{"date":"2017-10-20","close":160.12},{"date":"2017-10-23","close":158.19},{"date":"2017-10-24","close":165.74},{"date":"2017-10-25","close":163.57},{"date":"2017-10-26","close":164.7},{"date":"2017-10-27","close":164.71},{"date":"2017-10-30","close":161.63},{"date":"2017-10-31","close":161.55},{"date":"2017-11-01","close":161.04},{"date":"2017-11-02","close":161.81},{"date":"2017-11-03","close":163.13},{"date":"2017-11-06","close":163.56},{"date":"2017-11-07","close":165.2},{"date":"2017-11-08","close":165.72},{"date":"2017-11-09","close":162.85},{"date":"2017-11-10","close":162.97},{"date":"2017-11-13","close":163.97},{"date":"2017-11-14","close":164.11},{"date":"2017-11-15","close":163.44},{"date":"2017-11-16","close":162.99},{"date":"2017-11-17","close":163.27},{"date":"2017-11-20","close":164.51},{"date":"2017-11-21","close":165.99},{"date":"2017-11-22","close":165.99},{"date":"2017-11-24","close":165.99},{"date":"2017-11-27","close":165.89},{"date":"2017-11-28","close":169.1},{"date":"2017-11-29","close":167.61},{"date":"2017-11-30","close":169.63},{"date":"2017-12-01","close":168.73},{"date":"2017-12-04","close":169.81},{"date":"2017-12-05","close":168.34},{"date":"2017-12-06","close":168.47},{"date":"2017-12-07","close":168.36},{"date":"2017-12-08","close":167.66},{"date":"2017-12-11","close":166.9},{"date":"2017-12-12","close":165.95},{"date":"2017-12-13","close":166.05},{"date":"2017-12-14","close":164.94},{"date":"2017-12-15","close":165.71},{"date":"2017-12-18","close":167.61},{"date":"2017-12-19","close":168.65},{"date":"2017-12-20","close":169.01},{"date":"2017-12-21","close":169.06},{"date":"2017-12-22","close":167.46},{"date":"2017-12-26","close":167.81},{"date":"2017-12-27","close":168.68},{"date":"2017-12-28","close":170.03},{"date":"2017-12-29","close":169.69},{"date":"2018-01-02","close":132.163},{"date":"2018-01-03","close":132.6493},{"date":"2018-01-04","close":133.1669},{"date":"2018-01-05","close":133.7865},{"date":"2018-01-08","close":135.4179},{"date":"2018-01-09","close":136.1629},{"date":"2018-01-10","close":134.1472},{"date":"2018-01-11","close":135.3159},{"date":"2018-01-12","close":136.0139},{"date":"2018-01-16","close":134.1238},{"date":"2018-01-17","close":136.2806},{"date":"2018-01-18","close":137.057},{"date":"2018-01-19","close":137.9668},{"date":"2018-01-22","close":137.4335},{"date":"2018-01-23","close":136.3826},{"date":"2018-01-24","close":133.7944},{"date":"2018-01-25","close":132.6728},{"date":"2018-01-26","close":133.112},{"date":"2018-01-29","close":132.1552},{"date":"2018-01-30","close":130.4768},{"date":"2018-01-31","close":130.3748},{"date":"2018-02-01","close":130.7983},{"date":"2018-02-02","close":128.5003},{"date":"2018-02-05","close":124.0376},{"date":"2018-02-06","close":126.7592},{"date":"2018-02-07","close":125.2846},{"date":"2018-02-08","close":119.8887},{"date":"2018-02-09","close":120.9632},{"date":"2018-02-12","close":123.9513},{"date":"2018-02-13","close":123.1906},{"date":"2018-02-14","close":124.916},{"date":"2018-02-15","close":125.5905},{"date":"2018-02-16","close":125.3082},{"date":"2018-02-20","close":124.869},{"date":"2018-02-21","close":125.7552},{"date":"2018-02-22","close":125.2925},{"date":"2018-02-23","close":126.2258},{"date":"2018-02-26","close":127.8415},{"date":"2018-02-27","close":126.7827},{"date":"2018-02-28","close":124.8533},{"date":"2018-03-01","close":119.9592},{"date":"2018-03-02","close":119.6533},{"date":"2018-03-05","close":119.3867},{"date":"2018-03-06","close":120.3828},{"date":"2018-03-07","close":122.8455},{"date":"2018-03-08","close":123.57},{"date":"2018-03-09","close":125.9796},{"date":"2018-03-12","close":124.2786},{"date":"2018-03-13","close":123.3416},{"date":"2018-03-14","close":123.4833},{"date":"2018-03-15","close":124.2708},{"date":"2018-03-16","close":125.2394},{"date":"2018-03-19","close":123.9086},{"date":"2018-03-20","close":124.8378},{"date":"2018-03-21","close":126.1844},{"date":"2018-03-22","close":121.6328},{"date":"2018-03-23","close":119.1523},{"date":"2018-03-26","close":123.2235},{"date":"2018-03-27","close":120.0106},{"date":"2018-03-28","close":118.7821},{"date":"2018-03-29","close":120.6406},{"date":"2018-04-02","close":118.3333},{"date":"2018-04-03","close":119.5302},{"date":"2018-04-04","close":121.1682},{"date":"2018-04-05","close":121.4989},{"date":"2018-04-06","close":117.8608},{"date":"2018-04-09","close":117.7506},{"date":"2018-04-10","close":119.546},{"date":"2018-04-11","close":118.6719},{"date":"2018-04-12","close":119.1208},{"date":"2018-04-13","close":119.5853},{"date":"2018-04-16","close":120.5933},{"date":"2018-04-17","close":121.932},{"date":"2018-04-18","close":123.9322},{"date":"2018-04-19","close":121.7194},{"date":"2018-04-20","close":113.5612},{"date":"2018-04-23","close":112.1831},{"date":"2018-04-24","close":111.5138},{"date":"2018-04-25","close":112.7738},{"date":"2018-04-26","close":113.4273},{"date":"2018-04-27","close":113.8289},{"date":"2018-04-30","close":111.498},{"date":"2018-05-01","close":110.7499},{"date":"2018-05-02","close":110.0097},{"date":"2018-05-03","close":109.7341},{"date":"2018-05-04","close":110.5216},{"date":"2018-05-07","close":109.5609},{"date":"2018-05-08","close":110.9153},{"date":"2018-05-09","close":111.7579},{"date":"2018-05-10","close":112.7186},{"date":"2018-05-11","close":113.1596},{"date":"2018-05-14","close":112.9706},{"date":"2018-05-15","close":111.9626},{"date":"2018-05-16","close":111.3563},{"date":"2018-05-17","close":112.7344},{"date":"2018-05-18","close":114.0416},{"date":"2018-05-21","close":116.6009},{"date":"2018-05-22","close":116.1835},{"date":"2018-05-23","close":115.5299},{"date":"2018-05-24","close":115.2622},{"date":"2018-05-25","close":115.4748},{"date":"2018-05-29","close":112.1044},{"date":"2018-05-30","close":113.4116},{"date":"2018-05-31","close":109.6475},{"date":"2018-06-01","close":111.4902},{"date":"2018-06-04","close":111.8917},{"date":"2018-06-05","close":112.1449},{"date":"2018-06-06","close":112.8726},{"date":"2018-06-07","close":114.5336},{"date":"2018-06-08","close":114.9845},{"date":"2018-06-11","close":114.233},{"date":"2018-06-12","close":114.2885},{"date":"2018-06-13","close":113.0229},{"date":"2018-06-14","close":112.5483},{"date":"2018-06-15","close":112.2794},{"date":"2018-06-18","close":111.7098},{"date":"2018-06-19","close":108.9651},{"date":"2018-06-20","close":108.19},{"date":"2018-06-21","close":105.6747},{"date":"2018-06-22","close":106.7821},{"date":"2018-06-25","close":105.9357},{"date":"2018-06-26","close":106.7109},{"date":"2018-06-27","close":106.2995},{"date":"2018-06-28","close":106.2205},{"date":"2018-06-29","close":105.0498},{"date":"2018-07-02","close":104.773},{"date":"2018-07-03","close":104.2826},{"date":"2018-07-05","close":105.9199},{"date":"2018-07-06","close":105.3108},{"date":"2018-07-09","close":107.3674},{"date":"2018-07-10","close":108.3877},{"date":"2018-07-11","close":105.6431},{"date":"2018-07-12","close":106.4815},{"date":"2018-07-13","close":107.2329},{"date":"2018-07-16","close":106.3944},{"date":"2018-07-17","close":107.3436},{"date":"2018-07-18","close":109.3686},{"date":"2018-07-19","close":110.4601},{"date":"2018-07-20","close":114.0828},{"date":"2018-07-23","close":109.7007},{"date":"2018-07-24","close":110.8477},{"date":"2018-07-25","close":111.0534},{"date":"2018-07-26","close":114.3359},{"date":"2018-07-27","close":115.4037},{"date":"2018-07-30","close":114.7235},{"date":"2018-07-31","close":118.2275},{"date":"2018-08-01","close":114.4624},{"date":"2018-08-02","close":113.7664},{"date":"2018-08-03","close":114.3042},{"date":"2018-08-06","close":114.6918},{"date":"2018-08-07","close":114.763},{"date":"2018-08-08","close":113.2997},{"date":"2018-08-09","close":112.2003},{"date":"2018-08-10","close":110.1358},{"date":"2018-08-13","close":108.451},{"date":"2018-08-14","close":109.1471},{"date":"2018-08-15","close":109.4318},{"date":"2018-08-16","close":110.8873},{"date":"2018-08-17","close":111.8364},{"date":"2018-08-20","close":112.5878},{"date":"2018-08-21","close":114.6918},{"date":"2018-08-22","close":112.3505},{"date":"2018-08-23","close":110.4205},{"date":"2018-08-24","close":111.5042},{"date":"2018-08-27","close":114.1698},{"date":"2018-08-28","close":114.7709},{"date":"2018-08-29","close":114.2172},{"date":"2018-08-30","close":111.5595},{"date":"2018-08-31","close":111.1562},{"date":"2018-09-04","close":110.7527},{"date":"2018-09-05","close":112.5957},{"date":"2018-09-06","close":111.9839},{"date":"2018-09-07","close":110.6171},{"date":"2018-09-10","close":113.1123},{"date":"2018-09-11","close":112.7149},{"date":"2018-09-12","close":115.9095},{"date":"2018-09-13","close":117.1015},{"date":"2018-09-14","close":117.8802},{"date":"2018-09-17","close":118.5557},{"date":"2018-09-18","close":119.8033},{"date":"2018-09-19","close":120.6298},{"date":"2018-09-20","close":122.243},{"date":"2018-09-21","close":122.6641},{"date":"2018-09-24","close":120.3834},{"date":"2018-09-25","close":118.5398},{"date":"2018-09-26","close":118.3491},{"date":"2018-09-27","close":117.181},{"date":"2018-09-28","close":116.3704},{"date":"2018-10-01","close":117.03},{"date":"2018-10-02","close":117.2207},{"date":"2018-10-03","close":116.6167},{"date":"2018-10-04","close":115.4565},{"date":"2018-10-05","close":113.4143},{"date":"2018-10-08","close":112.2064},{"date":"2018-10-09","close":107.0251},{"date":"2018-10-10","close":103.4889},{"date":"2018-10-11","close":104.0372},{"date":"2018-10-12","close":103.1234},{"date":"2018-10-15","close":101.6055},{"date":"2018-10-16","close":101.7963},{"date":"2018-10-17","close":98.1964},{"date":"2018-10-18","close":95.7171},{"date":"2018-10-19","close":93.8496},{"date":"2018-10-22","close":93.6271},{"date":"2018-10-23","close":93.0391},{"date":"2018-10-24","close":89.8604},{"date":"2018-10-25","close":91.2749},{"date":"2018-10-26","close":87.5798},{"date":"2018-10-29","close":86.1811},{"date":"2018-10-30","close":89.9479},{"date":"2018-10-31","close":92.5941},{"date":"2018-11-01","close":98.1249},{"date":"2018-11-02","close":98.7289},{"date":"2018-11-05","close":98.3633},{"date":"2018-11-06","close":99.8732},{"date":"2018-11-07","close":102.2651},{"date":"2018-11-08","close":102.0585},{"date":"2018-11-09","close":99.9209},{"date":"2018-11-12","close":96.925},{"date":"2018-11-13","close":99.2772},{"date":"2018-11-14","close":99.3249},{"date":"2018-11-15","close":102.3843},{"date":"2018-11-16","close":103.4571},{"date":"2018-11-19","close":100.8188},{"date":"2018-11-20","close":98.7209},{"date":"2018-11-21","close":99.8414},{"date":"2018-11-23","close":100.0798},{"date":"2018-11-26","close":102.0506},{"date":"2018-11-27","close":100.0242},{"date":"2018-11-28","close":101.6532},{"date":"2018-11-29","close":101.813},{"date":"2018-11-30","close":104.5209},{"date":"2018-12-03","close":108.6506},{"date":"2018-12-04","close":100.9263},{"date":"2018-12-06","close":101.0621},{"date":"2018-12-07","close":97.9229},{"date":"2018-12-10","close":97.3398},{"date":"2018-12-11","close":95.7023},{"date":"2018-12-12","close":95.7183},{"date":"2018-12-13","close":94.1766},{"date":"2018-12-14","close":94.5441},{"date":"2018-12-17","close":95.8381},{"date":"2018-12-18","close":96.1017},{"date":"2018-12-19","close":93.8092},{"date":"2018-12-20","close":92.3394},{"date":"2018-12-21","close":90.8138},{"date":"2018-12-24","close":88.8647},{"date":"2018-12-26","close":93.4417},{"date":"2018-12-27","close":95.9819},{"date":"2018-12-28","close":94.9195},{"date":"2018-12-31","close":95.6464},{"date":"2019-01-02","close":96.4372},{"date":"2019-01-03","close":93.6255},{"date":"2019-01-04","close":98.3702},{"date":"2019-01-07","close":100.4471},{"date":"2019-01-08","close":102.3003},{"date":"2019-01-09","close":104.6806},{"date":"2019-01-10","close":105.4634},{"date":"2019-01-11","close":106.0066},{"date":"2019-01-14","close":104.5528},{"date":"2019-01-15","close":103.0351},{"date":"2019-01-16","close":103.5464},{"date":"2019-01-17","close":105.9587},{"date":"2019-01-18","close":109.3375},{"date":"2019-01-22","close":92.4113},{"date":"2019-01-23","close":94.6958},{"date":"2019-01-24","close":94.4482},{"date":"2019-01-25","close":96.3174},{"date":"2019-01-28","close":96.8206},{"date":"2019-01-29","close":98.514},{"date":"2019-01-30","close":99.4326},{"date":"2019-01-31","close":100.9982},{"date":"2019-02-01","close":102.0766},{"date":"2019-02-04","close":102.8754},{"date":"2019-02-05","close":104.0496},{"date":"2019-02-06","close":104.0256},{"date":"2019-02-07","close":102.2843},{"date":"2019-02-08","close":101.3018},{"date":"2019-02-11","close":102.5159},{"date":"2019-02-12","close":105.6871},{"date":"2019-02-13","close":107.2607},{"date":"2019-02-14","close":106.3022},{"date":"2019-02-15","close":108.9461},{"date":"2019-02-19","close":109.0819},{"date":"2019-02-20","close":109.2896},{"date":"2019-02-21","close":109.8647},{"date":"2019-02-22","close":110.9671},{"date":"2019-02-25","close":109.7449},{"date":"2019-02-26","close":108.5547},{"date":"2019-02-27","close":109.0021},{"date":"2019-02-28","close":105.783},{"date":"2019-03-01","close":105.9427},{"date":"2019-03-04","close":108.335},{"date":"2019-03-05","close":107.7008},{"date":"2019-03-06","close":107.2673},{"date":"2019-03-07","close":105.3567},{"date":"2019-03-08","close":103.7672},{"date":"2019-03-11","close":106.4083},{"date":"2019-03-12","close":106.4485},{"date":"2019-03-13","close":107.2272},{"date":"2019-03-14","close":105.9507},{"date":"2019-03-15","close":105.5734},{"date":"2019-03-18","close":107.7249},{"date":"2019-03-19","close":107.0265},{"date":"2019-03-20","close":105.8464},{"date":"2019-03-21","close":108.054},{"date":"2019-03-22","close":105.0837},{"date":"2019-03-25","close":105.7019},{"date":"2019-03-26","close":106.0069},{"date":"2019-03-27","close":106.2558},{"date":"2019-03-28","close":108.0299},{"date":"2019-03-29","close":109.3144},{"date":"2019-04-01","close":111.9956},{"date":"2019-04-02","close":111.8271},{"date":"2019-04-03","close":112.9911},{"date":"2019-04-04","close":114.7492},{"date":"2019-04-05","close":114.6287},{"date":"2019-04-08","close":115.6001},{"date":"2019-04-09","close":113.8902},{"date":"2019-04-10","close":114.3638},{"date":"2019-04-11","close":115.9052},{"date":"2019-04-12","close":117.3422},{"date":"2019-04-15","close":117.6954},{"date":"2019-04-16","close":117.0612},{"date":"2019-04-17","close":116.0978},{"date":"2019-04-18","close":116.9969},{"date":"2019-04-22","close":116.7481},{"date":"2019-04-23","close":118.3697},{"date":"2019-04-24","close":117.1816},{"date":"2019-04-25","close":115.1907},{"date":"2019-04-26","close":117.4465},{"date":"2019-04-29","close":118.2653},{"date":"2019-04-30","close":117.6874},{"date":"2019-05-01","close":119.1163},{"date":"2019-05-02","close":120.3927},{"date":"2019-05-03","close":122.8894},{"date":"2019-05-06","close":117.5268},{"date":"2019-05-07","close":115.3031},{"date":"2019-05-08","close":115.56},{"date":"2019-05-09","close":114.412},{"date":"2019-05-10","close":114.1471},{"date":"2019-05-13","close":108.9772},{"date":"2019-05-14","close":108.7685},{"date":"2019-05-15","close":108.4393},{"date":"2019-05-16","close":111.0724},{"date":"2019-05-17","close":108.2547},{"date":"2019-05-20","close":108.4715},{"date":"2019-05-21","close":109.9004},{"date":"2019-05-22","close":108.8327},{"date":"2019-05-23","close":105.8624},{"date":"2019-05-24","close":106.609},{"date":"2019-05-28","close":103.8555},{"date":"2019-05-29","close":104.5378},{"date":"2019-05-30","close":105.2041},{"date":"2019-05-31","close":102.1295},{"date":"2019-06-03","close":102.7105},{"date":"2019-06-04","close":106.9229},{"date":"2019-06-05","close":108.8193},{"date":"2019-06-06","close":109.9167},{"date":"2019-06-07","close":111.111},{"date":"2019-06-10","close":112.5555},{"date":"2019-06-11","close":112.9832},{"date":"2019-06-12","close":113.766},{"date":"2019-06-13","close":115.3234},{"date":"2019-06-14","close":114.1936},{"date":"2019-06-17","close":113.6207},{"date":"2019-06-18","close":116.6549},{"date":"2019-06-19","close":115.7753},{"date":"2019-06-20","close":118.1074},{"date":"2019-06-21","close":115.7591},{"date":"2019-06-24","close":115.5009},{"date":"2019-06-25","close":114.3469},{"date":"2019-06-26","close":115.4364},{"date":"2019-06-27","close":115.5413},{"date":"2019-06-28","close":116.6952},{"date":"2019-07-01","close":118.8175},{"date":"2019-07-02","close":118.3092},{"date":"2019-07-03","close":118.64},{"date":"2019-07-05","close":118.2365},{"date":"2019-07-08","close":116.9292},{"date":"2019-07-09","close":116.3967},{"date":"2019-07-10","close":115.3718},{"date":"2019-07-11","close":116.203},{"date":"2019-07-12","close":118.7449},{"date":"2019-07-15","close":118.3495},{"date":"2019-07-16","close":118.6884},{"date":"2019-07-17","close":115.2669},{"date":"2019-07-18","close":114.9845},{"date":"2019-07-19","close":115.8399},{"date":"2019-07-22","close":114.1856},{"date":"2019-07-23","close":122.3844},{"date":"2019-07-24","close":123.0702},{"date":"2019-07-25","close":122.8201},{"date":"2019-07-26","close":122.9815},{"date":"2019-07-29","close":121.7872},{"date":"2019-07-30","close":122.1826},{"date":"2019-07-31","close":119.1},{"date":"2019-08-01","close":114.7666},{"date":"2019-08-02","close":113.6288},{"date":"2019-08-05","close":109.602},{"date":"2019-08-06","close":110.9819},{"date":"2019-08-07","close":110.643},{"date":"2019-08-08","close":112.491},{"date":"2019-08-09","close":110.7721},{"date":"2019-08-12","close":108.2625},{"date":"2019-08-13","close":110.877},{"date":"2019-08-14","close":105.8738},{"date":"2019-08-15","close":106.0756},{"date":"2019-08-16","close":107.9881},{"date":"2019-08-19","close":109.9732},{"date":"2019-08-20","close":109.7715},{"date":"2019-08-21","close":111.7566},{"date":"2019-08-22","close":111.9099},{"date":"2019-08-23","close":105.7931},{"date":"2019-08-26","close":106.0675},{"date":"2019-08-27","close":104.5988},{"date":"2019-08-28","close":105.1556},{"date":"2019-08-29","close":107.5523},{"date":"2019-08-30","close":107.7713},{"date":"2019-09-03","close":104.5186},{"date":"2019-09-04","close":105.5325},{"date":"2019-09-05","close":110.578},{"date":"2019-09-06","close":111.8028},{"date":"2019-09-09","close":116.1101},{"date":"2019-09-10","close":119.6062},{"date":"2019-09-11","close":119.3791},{"date":"2019-09-12","close":119.3385},{"date":"2019-09-13","close":118.6328},{"date":"2019-09-16","close":116.5076},{"date":"2019-09-17","close":117.116},{"date":"2019-09-18","close":116.4589},{"date":"2019-09-19","close":116.029},{"date":"2019-09-20","close":114.4634},{"date":"2019-09-23","close":114.2525},{"date":"2019-09-24","close":112.176},{"date":"2019-09-25","close":115.445},{"date":"2019-09-26","close":115.6315},{"date":"2019-09-27","close":116.0695},{"date":"2019-09-30","close":117.1403},{"date":"2019-10-01","close":113.0195},{"date":"2019-10-02","close":110.5617},{"date":"2019-10-03","close":111.6},{"date":"2019-10-04","close":114.3499},{"date":"2019-10-07","close":112.614},{"date":"2019-10-08","close":109.5802},{"date":"2019-10-09","close":111.9164},{"date":"2019-10-10","close":113.9118},{"date":"2019-10-11","close":119.0222},{"date":"2019-10-14","close":119.5089},{"date":"2019-10-15","close":120.6526},{"date":"2019-10-16","close":119.5576},{"date":"2019-10-17","close":120.677},{"date":"2019-10-18","close":121.5854},{"date":"2019-10-21","close":122.3236},{"date":"2019-10-22","close":122.7779},{"date":"2019-10-23","close":124.6192},{"date":"2019-10-24","close":118.7788},{"date":"2019-10-25","close":122.7698},{"date":"2019-10-28","close":123.37},{"date":"2019-10-29","close":125.0005},{"date":"2019-10-30","close":124.4813},{"date":"2019-10-31","close":122.7536},{"date":"2019-11-01","close":126.4524},{"date":"2019-11-04","close":128.3911},{"date":"2019-11-05","close":129.7864},{"date":"2019-11-06","close":129.1698},{"date":"2019-11-07","close":129.3402},{"date":"2019-11-08","close":128.0342},{"date":"2019-11-11","close":128.1153},{"date":"2019-11-12","close":127.8557},{"date":"2019-11-13","close":126.0387},{"date":"2019-11-14","close":126.6309},{"date":"2019-11-15","close":127.8639},{"date":"2019-11-18","close":126.6309},{"date":"2019-11-19","close":126.8905},{"date":"2019-11-20","close":124.6517},{"date":"2019-11-21","close":125.8035},{"date":"2019-11-22","close":127.58},{"date":"2019-11-25","close":129.2104},{"date":"2019-11-26","close":128.8454},{"date":"2019-11-27","close":129.375},{"date":"2019-11-29","close":128.5114},{"date":"2019-12-02","close":124.8778},{"date":"2019-12-03","close":123.672},{"date":"2019-12-04","close":124.8778},{"date":"2019-12-05","close":128.2262},{"date":"2019-12-06","close":129.432},{"date":"2019-12-09","close":129.2038},{"date":"2019-12-10","close":128.1203},{"date":"2019-12-11","close":130.0186},{"date":"2019-12-12","close":136.6747},{"date":"2019-12-13","close":134.0513},{"date":"2019-12-16","close":133.6521},{"date":"2019-12-17","close":134.4343},{"date":"2019-12-18","close":134.5157},{"date":"2019-12-19","close":135.1349},{"date":"2019-12-20","close":134.9475},{"date":"2019-12-23","close":135.7948},{"date":"2019-12-24","close":134.4994},{"date":"2019-12-26","close":134.9638},{"date":"2019-12-27","close":135.1593},{"date":"2019-12-30","close":134.972},{"date":"2019-12-31","close":135.029},{"date":"2020-01-02","close":136.8865},{"date":"2020-01-03","close":136.1533},{"date":"2020-01-06","close":135.6645},{"date":"2020-01-07","close":134.5809},{"date":"2020-01-08","close":135.2245},{"date":"2020-01-09","close":134.6379},{"date":"2020-01-10","close":135.2408},{"date":"2020-01-13","close":134.6705},{"date":"2020-01-14","close":135.7785},{"date":"2020-01-15","close":136.1207},{"date":"2020-01-16","close":138.907},{"date":"2020-01-17","close":140.5608},{"date":"2020-01-21","close":138.3285},{"date":"2020-01-22","close":136.7725},{"date":"2020-01-23","close":137.2613},{"date":"2020-01-24","close":135.6319},{"date":"2020-01-27","close":132.259},{"date":"2020-01-28","close":135.526},{"date":"2020-01-29","close":132.593},{"date":"2020-01-30","close":134.5565},{"date":"2020-01-31","close":129.8067},{"date":"2020-02-03","close":131.0614},{"date":"2020-02-04","close":135.0779},{"date":"2020-02-05","close":136.7643},{"date":"2020-02-06","close":135.3386},{"date":"2020-02-07","close":132.8375},{"date":"2020-02-10","close":134.0106},{"date":"2020-02-11","close":134.8579},{"date":"2020-02-12","close":137.1717},{"date":"2020-02-13","close":136.7725},{"date":"2020-02-14","close":136.0311},{"date":"2020-02-18","close":134.3691},{"date":"2020-02-19","close":131.8109},{"date":"2020-02-20","close":132.0228},{"date":"2020-02-21","close":128.8046},{"date":"2020-02-24","close":123.0854},{"date":"2020-02-25","close":117.0648},{"date":"2020-02-26","close":115.859},{"date":"2020-02-27","close":110.9056},{"date":"2020-02-28","close":117.0729},{"date":"2020-03-02","close":116.5899},{"date":"2020-03-03","close":109.9836},{"date":"2020-03-04","close":112.7341},{"date":"2020-03-05","close":104.4823},{"date":"2020-03-06","close":104.9571},{"date":"2020-03-09","close":98.2525},{"date":"2020-03-10","close":106.9055},{"date":"2020-03-11","close":100.0208},{"date":"2020-03-12","close":85.7438},{"date":"2020-03-13","close":89.3048},{"date":"2020-03-16","close":70.9265},{"date":"2020-03-17","close":74.4221},{"date":"2020-03-18","close":64.1236},{"date":"2020-03-19","close":68.577},{"date":"2020-03-20","close":65.0405},{"date":"2020-03-23","close":58.9662},{"date":"2020-03-24","close":73.8981},{"date":"2020-03-25","close":80.439},{"date":"2020-03-26","close":87.7904},{"date":"2020-03-27","close":79.1292},{"date":"2020-03-30","close":82.1745},{"date":"2020-03-31","close":81.8634},{"date":"2020-04-01","close":75.4208},{"date":"2020-04-02","close":78.3351},{"date":"2020-04-03","close":77.9913},{"date":"2020-04-06","close":87.3401},{"date":"2020-04-07","close":87.9213},{"date":"2020-04-08","close":93.6354},{"date":"2020-04-09","close":97.7204},{"date":"2020-04-13","close":93.3652},{"date":"2020-04-14","close":94.5768},{"date":"2020-04-15","close":87.7494},{"date":"2020-04-16","close":87.3565},{"date":"2020-04-17","close":92.1291},{"date":"2020-04-20","close":90.4428},{"date":"2020-04-21","close":87.0536},{"date":"2020-04-22","close":87.8968},{"date":"2020-04-23","close":86.6361},{"date":"2020-04-24","close":88.1997},{"date":"2020-04-27","close":92.2928},{"date":"2020-04-28","close":96.4515},{"date":"2020-04-29","close":99.9471},{"date":"2020-04-30","close":90.2135},{"date":"2020-05-01","close":87.1846},{"date":"2020-05-04","close":85.0807},{"date":"2020-05-05","close":87.6921},{"date":"2020-05-06","close":86.8653},{"date":"2020-05-07","close":90.0334},{"date":"2020-05-08","close":96.0504},{"date":"2020-05-11","close":92.9805},{"date":"2020-05-12","close":89.002},{"date":"2020-05-13","close":83.82},{"date":"2020-05-14","close":85.5064},{"date":"2020-05-15","close":88.2815},{"date":"2020-05-18","close":98.7765},{"date":"2020-05-19","close":99.7834},{"date":"2020-05-20","close":104.073},{"date":"2020-05-21","close":101.1177},{"date":"2020-05-22","close":99.4559},{"date":"2020-05-26","close":104.8671},{"date":"2020-05-27","close":108.7474},{"date":"2020-05-28","close":103.5491},{"date":"2020-05-29","close":102.6977},{"date":"2020-06-01","close":102.9693},{"date":"2020-06-02","close":107.933},{"date":"2020-06-03","close":113.5552},{"date":"2020-06-04","close":117.3006},{"date":"2020-06-05","close":120.7085},{"date":"2020-06-08","close":122.0173},{"date":"2020-06-09","close":116.2552},{"date":"2020-06-10","close":112.3451},{"date":"2020-06-11","close":105.7352},{"date":"2020-06-12","close":107.9083},{"date":"2020-06-15","close":111.4397},{"date":"2020-06-16","close":113.8598},{"date":"2020-06-17","close":111.3821},{"date":"2020-06-18","close":112.5756},{"date":"2020-06-19","close":110.2379},{"date":"2020-06-22","close":111.4644},{"date":"2020-06-23","close":111.6866},{"date":"2020-06-24","close":107.9083},{"date":"2020-06-25","close":111.6125},{"date":"2020-06-26","close":112.1723},{"date":"2020-06-29","close":112.0488},{"date":"2020-06-30","close":114.7323},{"date":"2020-07-01","close":111.629},{"date":"2020-07-02","close":113.7116},{"date":"2020-07-06","close":116.1399},{"date":"2020-07-07","close":114.329},{"date":"2020-07-08","close":114.65},{"date":"2020-07-09","close":112.8061},{"date":"2020-07-10","close":115.1769},{"date":"2020-07-13","close":116.9219},{"date":"2020-07-14","close":120.5356},{"date":"2020-07-15","close":124.7173},{"date":"2020-07-16","close":125.7956},{"date":"2020-07-17","close":126.2402},{"date":"2020-07-20","close":125.2935},{"date":"2020-07-21","close":126.5941},{"date":"2020-07-22","close":125.3758},{"date":"2020-07-23","close":125.417},{"date":"2020-07-24","close":125.8697},{"date":"2020-07-27","close":129.7386},{"date":"2020-07-28","close":125.7051},{"date":"2020-07-29","close":128.4791},{"date":"2020-07-30","close":127.1456},{"date":"2020-07-31","close":126.2072},{"date":"2020-08-03","close":127.0962},{"date":"2020-08-04","close":127.302},{"date":"2020-08-05","close":129.4834},{"date":"2020-08-06","close":127.6231},{"date":"2020-08-07","close":129.4505},{"date":"2020-08-10","close":131.6812},{"date":"2020-08-11","close":132.8666},{"date":"2020-08-12","close":131.9858},{"date":"2020-08-13","close":130.3889},{"date":"2020-08-14","close":130.7017},{"date":"2020-08-17","close":131.5166},{"date":"2020-08-18","close":131.6401},{"date":"2020-08-19","close":130.8581},{"date":"2020-08-20","close":130.1831},{"date":"2020-08-21","close":131.0309},{"date":"2020-08-24","close":132.0105},{"date":"2020-08-25","close":131.4672},{"date":"2020-08-26","close":131.459},{"date":"2020-08-27","close":131.2779},{"date":"2020-08-28","close":136.2498},{"date":"2020-08-31","close":133.34},{"date":"2020-09-01","close":136.6796},{"date":"2020-09-02","close":137.4319},{"date":"2020-09-03","close":132.7034},{"date":"2020-09-04","close":132.3728},{"date":"2020-09-08","close":128.628},{"date":"2020-09-09","close":130.2813},{"date":"2020-09-10","close":129.9837},{"date":"2020-09-11","close":131.4469},{"date":"2020-09-14","close":134.2079},{"date":"2020-09-15","close":134.613},{"date":"2020-09-16","close":136.6962},{"date":"2020-09-17","close":135.7786},{"date":"2020-09-18","close":132.5381},{"date":"2020-09-21","close":127.6608},{"date":"2020-09-22","close":130.1656},{"date":"2020-09-23","close":129.5539},{"date":"2020-09-24","close":129.9672},{"date":"2020-09-25","close":132.2074},{"date":"2020-09-28","close":135.6298},{"date":"2020-09-29","close":133.4887},{"date":"2020-09-30","close":134.0839},{"date":"2020-10-01","close":134.4394},{"date":"2020-10-02","close":136.2415},{"date":"2020-10-05","close":139.9615},{"date":"2020-10-06","close":137.9362},{"date":"2020-10-07","close":142.1852},{"date":"2020-10-08","close":143.4996},{"date":"2020-10-09","close":146.0374},{"date":"2020-10-12","close":147.1203},{"date":"2020-10-13","close":147.0956},{"date":"2020-10-14","close":146.7484},{"date":"2020-10-15","close":146.0292},{"date":"2020-10-16","close":145.806},{"date":"2020-10-19","close":143.4996},{"date":"2020-10-20","close":145.2438},{"date":"2020-10-21","close":144.1609},{"date":"2020-10-22","close":147.1533},{"date":"2020-10-23","close":147.1533},{"date":"2020-10-26","close":142.8961},{"date":"2020-10-27","close":137.4815},{"date":"2020-10-28","close":134.3733},{"date":"2020-10-29","close":136.6796},{"date":"2020-10-30","close":137.3906},{"date":"2020-11-02","close":139.4655},{"date":"2020-11-03","close":143.5326},{"date":"2020-11-04","close":145.1612},{"date":"2020-11-05","close":147.0046},{"date":"2020-11-06","close":147.8478},{"date":"2020-11-09","close":146.6574},{"date":"2020-11-10","close":147.7982},{"date":"2020-11-11","close":149.5341},{"date":"2020-11-12","close":146.9137},{"date":"2020-11-13","close":149.9557},{"date":"2020-11-16","close":153.7914},{"date":"2020-11-17","close":152.5432},{"date":"2020-11-18","close":152.3283},{"date":"2020-11-19","close":154.18},{"date":"2020-11-20","close":153.7253},{"date":"2020-11-23","close":157.8421},{"date":"2020-11-24","close":157.6768},{"date":"2020-11-25","close":154.0891},{"date":"2020-11-27","close":155.172},{"date":"2020-11-30","close":152.9317},{"date":"2020-12-01","close":150.9485},{"date":"2020-12-02","close":148.2103},{"date":"2020-12-03","close":148.5423},{"date":"2020-12-04","close":150.0607},{"date":"2020-12-07","close":148.0693},{"date":"2020-12-08","close":147.0487},{"date":"2020-12-09","close":147.9365},{"date":"2020-12-10","close":147.3972},{"date":"2020-12-11","close":145.3726},{"date":"2020-12-14","close":141.3898},{"date":"2020-12-15","close":146.3102},{"date":"2020-12-16","close":148.8908},{"date":"2020-12-17","close":151.0896},{"date":"2020-12-18","close":150.6167},{"date":"2020-12-21","close":150.4093},{"date":"2020-12-22","close":148.5423},{"date":"2020-12-23","close":147.613},{"date":"2020-12-24","close":149.289},{"date":"2020-12-28","close":147.1068},{"date":"2020-12-29","close":146.2604},{"date":"2020-12-30","close":147.9449},{"date":"2020-12-31","close":148.1606},{"date":"2021-01-04","close":140.5186},{"date":"2021-01-05","close":141.1658},{"date":"2021-01-06","close":146.2355},{"date":"2021-01-07","close":147.2147},{"date":"2021-01-08","close":146.6422},{"date":"2021-01-11","close":146.3268},{"date":"2021-01-12","close":146.4264},{"date":"2021-01-13","close":143.904},{"date":"2021-01-14","close":143.6882},{"date":"2021-01-15","close":143.2402},{"date":"2021-01-19","close":146.5011},{"date":"2021-01-20","close":146.0862},{"date":"2021-01-21","close":146.8744},{"date":"2021-01-22","close":145.3809},{"date":"2021-01-25","close":145.1984},{"date":"2021-01-26","close":146.5509},{"date":"2021-01-27","close":143.8376},{"date":"2021-01-28","close":149.372},{"date":"2021-01-29","close":143.9537},{"date":"2021-02-01","close":144.6092},{"date":"2021-02-02","close":146.9657},{"date":"2021-02-03","close":144.6673},{"date":"2021-02-04","close":145.7377},{"date":"2021-02-05","close":146.5674},{"date":"2021-02-08","close":145.7709},{"date":"2021-02-09","close":145.6879},{"date":"2021-02-10","close":147.1151},{"date":"2021-02-11","close":144.9992},{"date":"2021-02-12","close":145.6796},{"date":"2021-02-16","close":142.4353},{"date":"2021-02-17","close":141.4479},{"date":"2021-02-18","close":142.7008},{"date":"2021-02-19","close":145.2648},{"date":"2021-02-22","close":143.9703},{"date":"2021-02-23","close":143.4808},{"date":"2021-02-24","close":145.1901},{"date":"2021-02-25","close":144.8914},{"date":"2021-02-26","close":145.0739},{"date":"2021-03-01","close":149.9611},{"date":"2021-03-02","close":153.8941},{"date":"2021-03-03","close":153.3051},{"date":"2021-03-04","close":150.459},{"date":"2021-03-05","close":153.7614},{"date":"2021-03-08","close":155.4189},{"date":"2021-03-09","close":156.5433},{"date":"2021-03-10","close":159.2086},{"date":"2021-03-11","close":159.8999},{"date":"2021-03-12","close":158.6339},{"date":"2021-03-15","close":160.866},{"date":"2021-03-16","close":158.359},{"date":"2021-03-17","close":162.3569},{"date":"2021-03-18","close":164.2726},{"date":"2021-03-19","close":163.8062},{"date":"2021-03-22","close":163.0732},{"date":"2021-03-23","close":160.5579},{"date":"2021-03-24","close":161.8988},{"date":"2021-03-25","close":163.0732},{"date":"2021-03-26","close":168.3038},{"date":"2021-03-29","close":166.1383},{"date":"2021-03-30","close":166.9212},{"date":"2021-03-31","close":166.3048},{"date":"2021-04-01","close":167.1294},{"date":"2021-04-05","close":168.5954},{"date":"2021-04-06","close":169.8863},{"date":"2021-04-07","close":166.7796},{"date":"2021-04-08","close":166.1466},{"date":"2021-04-09","close":168.1705},{"date":"2021-04-12","close":170.0279},{"date":"2021-04-13","close":168.612},{"date":"2021-04-14","close":167.7707},{"date":"2021-04-15","close":168.8285},{"date":"2021-04-16","close":171.0607},{"date":"2021-04-19","close":171.4855},{"date":"2021-04-20","close":169.0284},{"date":"2021-04-21","close":171.8603},{"date":"2021-04-22","close":172.51},{"date":"2021-04-23","close":174.1508},{"date":"2021-04-26","close":171.9769},{"date":"2021-04-27","close":173.1846},{"date":"2021-04-28","close":172.0352},{"date":"2021-04-29","close":174.4839},{"date":"2021-04-30","close":172.2184},{"date":"2021-05-03","close":175.3835},{"date":"2021-05-04","close":175.5084},{"date":"2021-05-05","close":177.499},{"date":"2021-05-06","close":181.0721},{"date":"2021-05-07","close":182.9795},{"date":"2021-05-10","close":183.8124},{"date":"2021-05-11","close":181.3137},{"date":"2021-05-12","close":174.8171},{"date":"2021-05-13","close":179.9894},{"date":"2021-05-14","close":179.9144},{"date":"2021-05-17","close":178.9316},{"date":"2021-05-18","close":176.4662},{"date":"2021-05-19","close":173.7343},{"date":"2021-05-20","close":174.2507},{"date":"2021-05-21","close":175.0003},{"date":"2021-05-24","close":176.233},{"date":"2021-05-25","close":176.7327},{"date":"2021-05-26","close":177.1075},{"date":"2021-05-27","close":178.5568},{"date":"2021-05-28","close":180.5724},{"date":"2021-06-01","close":179.8145},{"date":"2021-06-02","close":177.4324},{"date":"2021-06-03","close":176.7578},{"date":"2021-06-04","close":177.2825},{"date":"2021-06-07","close":174.7755},{"date":"2021-06-08","close":174.5332},{"date":"2021-06-09","close":172.6195},{"date":"2021-06-10","close":170.4719},{"date":"2021-06-11","close":169.9455},{"date":"2021-06-14","close":169.5862},{"date":"2021-06-15","close":169.0096},{"date":"2021-06-16","close":164.4051},{"date":"2021-06-17","close":163.2937},{"date":"2021-06-18","close":162.8843},{"date":"2021-06-21","close":166.1182},{"date":"2021-06-22","close":165.8341},{"date":"2021-06-23","close":165.8592},{"date":"2021-06-24","close":169.2936},{"date":"2021-06-25","close":171.1572},{"date":"2021-06-28","close":171.1739},{"date":"2021-06-29","close":170.7979},{"date":"2021-06-30","close":171.2992},{"date":"2021-07-01","close":172.5109},{"date":"2021-07-02","close":173.7728},{"date":"2021-07-06","close":172.1265},{"date":"2021-07-07","close":174.458},{"date":"2021-07-08","close":171.6836},{"date":"2021-07-09","close":174.2574},{"date":"2021-07-12","close":175.0095},{"date":"2021-07-13","close":173.029},{"date":"2021-07-14","close":172.1098},{"date":"2021-07-15","close":172.8368},{"date":"2021-07-16","close":169.6781},{"date":"2021-07-19","close":167.4218},{"date":"2021-07-20","close":170.4218},{"date":"2021-07-21","close":170.6892},{"date":"2021-07-22","close":169.0263},{"date":"2021-07-23","close":170.6307},{"date":"2021-07-26","close":172.1265},{"date":"2021-07-27","close":168.4747},{"date":"2021-07-28","close":163.3188},{"date":"2021-07-29","close":165.2825},{"date":"2021-07-30","close":164.6642},{"date":"2021-08-02","close":163.6113},{"date":"2021-08-03","close":166.2937},{"date":"2021-08-04","close":162.9595},{"date":"2021-08-05","close":163.9957},{"date":"2021-08-06","close":164.2965},{"date":"2021-08-09","close":163.4525},{"date":"2021-08-10","close":165.4747},{"date":"2021-08-11","close":168.9677},{"date":"2021-08-12","close":167.7895},{"date":"2021-08-13","close":167.2296},{"date":"2021-08-16","close":167.5388},{"date":"2021-08-17","close":162.5333},{"date":"2021-08-18","close":161.0208},{"date":"2021-08-19","close":158.5054},{"date":"2021-08-20","close":159.0988},{"date":"2021-08-23","close":159.2158},{"date":"2021-08-24","close":160.8537},{"date":"2021-08-25","close":162.2659},{"date":"2021-08-26","close":161.5221},{"date":"2021-08-27","close":162.1572},{"date":"2021-08-30","close":162.8508},{"date":"2021-08-31","close":161.5054},{"date":"2021-09-01","close":160.862},{"date":"2021-09-02","close":161.355},{"date":"2021-09-03","close":160.3481},{"date":"2021-09-07","close":153.7446},{"date":"2021-09-08","close":158.0071},{"date":"2021-09-09","close":158.2085},{"date":"2021-09-10","close":156.4213},{"date":"2021-09-13","close":156.4548},{"date":"2021-09-14","close":153.0314},{"date":"2021-09-15","close":155.8255},{"date":"2021-09-16","close":157.512},{"date":"2021-09-17","close":156.2702},{"date":"2021-09-20","close":154.3823},{"date":"2021-09-21","close":150.9421},{"date":"2021-09-22","close":152.5531},{"date":"2021-09-23","close":154.7683},{"date":"2021-09-24","close":155.5318},{"date":"2021-09-27","close":156.329},{"date":"2021-09-28","close":152.3433},{"date":"2021-09-29","close":152.8132},{"date":"2021-09-30","close":147.0991},{"date":"2021-10-01","close":146.7299},{"date":"2021-10-04","close":145.9579},{"date":"2021-10-05","close":148.064},{"date":"2021-10-06","close":148.3745},{"date":"2021-10-07","close":149.0289},{"date":"2021-10-08","close":148.7521},{"date":"2021-10-11","close":146.6628},{"date":"2021-10-12","close":145.7733},{"date":"2021-10-13","close":145.4125},{"date":"2021-10-14","close":150.6148},{"date":"2021-10-15","close":152.4356},{"date":"2021-10-18","close":153.3167},{"date":"2021-10-19","close":154.6592},{"date":"2021-10-20","close":157.3862},{"date":"2021-10-21","close":157.6966},{"date":"2021-10-22","close":157.8225},{"date":"2021-10-25","close":158.6616},{"date":"2021-10-26","close":156.673},{"date":"2021-10-27","close":156.2618},{"date":"2021-10-28","close":155.2969},{"date":"2021-10-29","close":150.8078},{"date":"2021-11-01","close":149.3478},{"date":"2021-11-02","close":153.2831},{"date":"2021-11-03","close":157.252},{"date":"2021-11-04","close":154.6172},{"date":"2021-11-05","close":154.248},{"date":"2021-11-08","close":154.9865},{"date":"2021-11-09","close":157.7638},{"date":"2021-11-10","close":157.2435},{"date":"2021-11-11","close":159.6685},{"date":"2021-11-12","close":164.9715},{"date":"2021-11-15","close":162.9577},{"date":"2021-11-16","close":164.5351},{"date":"2021-11-17","close":162.6052},{"date":"2021-11-18","close":161.3634},{"date":"2021-11-19","close":159.6349},{"date":"2021-11-22","close":157.3946},{"date":"2021-11-23","close":159.0056},{"date":"2021-11-24","close":159.1734},{"date":"2021-11-26","close":153.325},{"date":"2021-11-29","close":154.5165},{"date":"2021-11-30","close":147.2694},{"date":"2021-12-01","close":144.1598},{"date":"2021-12-02","close":148.8536},{"date":"2021-12-03","close":153.421},{"date":"2021-12-06","close":155.3592},{"date":"2021-12-07","close":156.7834},{"date":"2021-12-08","close":161.9828},{"date":"2021-12-09","close":161.7974},{"date":"2021-12-10","close":163.9547},{"date":"2021-12-13","close":162.1598},{"date":"2021-12-14","close":161.2749},{"date":"2021-12-15","close":161.7806},{"date":"2021-12-16","close":161.3255},{"date":"2021-12-17","close":154.803},{"date":"2021-12-20","close":149.9492},{"date":"2021-12-21","close":151.0446},{"date":"2021-12-22","close":150.8339},{"date":"2021-12-23","close":153.539},{"date":"2021-12-27","close":155.1401},{"date":"2021-12-28","close":157.171},{"date":"2021-12-29","close":157.7609},{"date":"2021-12-30","close":157.3564},{"date":"2021-12-31","close":158.9491},{"date":"2022-01-03","close":156.6823},{"date":"2022-01-04","close":161.9491},{"date":"2022-01-05","close":161.2581},{"date":"2022-01-06","close":162.2187},{"date":"2022-01-07","close":159.5137},{"date":"2022-01-10","close":158.5025},{"date":"2022-01-11","close":159.716},{"date":"2022-01-12","close":162.6401},{"date":"2022-01-13","close":164.6794},{"date":"2022-01-14","close":162.3452},{"date":"2022-01-18","close":159.7834},{"date":"2022-01-19","close":153.5221},{"date":"2022-01-20","close":151.5587},{"date":"2022-01-21","close":147.9857},{"date":"2022-01-24","close":150.5306},{"date":"2022-01-25","close":149.039},{"date":"2022-01-26","close":147.4969},{"date":"2022-01-27","close":144.6654},{"date":"2022-01-28","close":144.8845},{"date":"2022-01-31","close":147.1767},{"date":"2022-02-01","close":148.4323},{"date":"2022-02-02","close":146.8986},{"date":"2022-02-03","close":146.9323},{"date":"2022-02-04","close":140.2834},{"date":"2022-02-07","close":135.6317},{"date":"2022-02-08","close":138.4548},{"date":"2022-02-09","close":142.3986},{"date":"2022-02-10","close":138.7244},{"date":"2022-02-11","close":137.2328},{"date":"2022-02-14","close":138.4801},{"date":"2022-02-15","close":139.7272},{"date":"2022-02-16","close":140.8733},{"date":"2022-02-17","close":137.1823},{"date":"2022-02-18","close":136.3396},{"date":"2022-02-22","close":133.6935},{"date":"2022-02-23","close":131.1486},{"date":"2022-02-24","close":131.7469},{"date":"2022-02-25","close":136.4239},{"date":"2022-02-28","close":137.1065},{"date":"2022-03-01","close":133.1795},{"date":"2022-03-02","close":138.4632},{"date":"2022-03-03","close":140.0137},{"date":"2022-03-04","close":136.2301},{"date":"2022-03-07","close":129.1929},{"date":"2022-03-08","close":126.2544},{"date":"2022-03-09","close":129.2776},{"date":"2022-03-10","close":126.6863},{"date":"2022-03-11","close":124.0272},{"date":"2022-03-14","close":122.7823},{"date":"2022-03-15","close":123.4344},{"date":"2022-03-16","close":125.6701},{"date":"2022-03-17","close":127.2706},{"date":"2022-03-18","close":128.0412},{"date":"2022-03-21","close":125.5261},{"date":"2022-03-22","close":123.5699},{"date":"2022-03-23","close":119.6406},{"date":"2022-03-24","close":117.4897},{"date":"2022-03-25","close":117.134},{"date":"2022-03-28","close":119.395},{"date":"2022-03-29","close":123.951},{"date":"2022-03-30","close":121.1649},{"date":"2022-03-31","close":118.3788},{"date":"2022-04-01","close":119.3188},{"date":"2022-04-04","close":119.8015},{"date":"2022-04-05","close":119.9116},{"date":"2022-04-06","close":118.3449},{"date":"2022-04-07","close":117.803},{"date":"2022-04-08","close":119.3357},{"date":"2022-04-11","close":119.4035},{"date":"2022-04-12","close":118.7938},{"date":"2022-04-13","close":119.7846},{"date":"2022-04-14","close":118.8276},{"date":"2022-04-18","close":118.7006},{"date":"2022-04-19","close":122.4182},{"date":"2022-04-20","close":122.1811},{"date":"2022-04-21","close":122.1557},{"date":"2022-04-22","close":119.8184},{"date":"2022-04-25","close":119.81},{"date":"2022-04-26","close":117.0154},{"date":"2022-04-27","close":117.8284},{"date":"2022-04-28","close":107.6579},{"date":"2022-04-29","close":101.747},{"date":"2022-05-02","close":103.9996},{"date":"2022-05-03","close":106.9042},{"date":"2022-05-04","close":110.842},{"date":"2022-05-05","close":104.6771},{"date":"2022-05-06","close":102.4922},{"date":"2022-05-09","close":106.4131},{"date":"2022-05-10","close":102.8818},{"date":"2022-05-11","close":100.5276},{"date":"2022-05-12","close":102.018},{"date":"2022-05-13","close":102.9834},{"date":"2022-05-16","close":100.2989},{"date":"2022-05-17","close":104.1181},{"date":"2022-05-18","close":98.3597},{"date":"2022-05-19","close":98.275},{"date":"2022-05-20","close":98.529},{"date":"2022-05-23","close":99.6892},{"date":"2022-05-24","close":98.2665},{"date":"2022-05-25","close":100.4344},{"date":"2022-05-26","close":100.9425},{"date":"2022-05-27","close":101.349},{"date":"2022-05-31","close":100.5106},{"date":"2022-06-01","close":97.1318},{"date":"2022-06-02","close":98.5714},{"date":"2022-06-03","close":96.9878},{"date":"2022-06-06","close":102.5987},{"date":"2022-06-07","close":102.5731},{"date":"2022-06-08","close":101.8568},{"date":"2022-06-09","close":100.5521},{"date":"2022-06-10","close":93.7646},{"date":"2022-06-13","close":90.2343},{"date":"2022-06-14","close":91.0444},{"date":"2022-06-15","close":90.8653},{"date":"2022-06-16","close":86.7211},{"date":"2022-06-17","close":88.0428},{"date":"2022-06-21","close":87.5312},{"date":"2022-06-22","close":86.9769},{"date":"2022-06-23","close":90.763},{"date":"2022-06-24","close":94.7878},{"date":"2022-06-27","close":93.1421},{"date":"2022-06-28","close":91.6413},{"date":"2022-06-29","close":90.4646},{"date":"2022-06-30","close":89.4157},{"date":"2022-07-01","close":91.4878},{"date":"2022-07-05","close":94.1142},{"date":"2022-07-06","close":94.5746},{"date":"2022-07-07","close":95.4273},{"date":"2022-07-08","close":94.0374},{"date":"2022-07-11","close":92.7498},{"date":"2022-07-12","close":91.4793},{"date":"2022-07-13","close":92.1103},{"date":"2022-07-14","close":90.4816},{"date":"2022-07-15","close":91.3513},{"date":"2022-07-18","close":91.0785},{"date":"2022-07-19","close":95.9645},{"date":"2022-07-20","close":97.4056},{"date":"2022-07-21","close":98.6933},{"date":"2022-07-22","close":98.6591},{"date":"2022-07-25","close":97.4824},{"date":"2022-07-26","close":98.1134},{"date":"2022-07-27","close":100.1514},{"date":"2022-07-28","close":84.0606},{"date":"2022-07-29","close":82.9948},{"date":"2022-08-01","close":82.8157},{"date":"2022-08-02","close":80.2064},{"date":"2022-08-03","close":79.8994},{"date":"2022-08-04","close":79.8653},{"date":"2022-08-05","close":81.8351},{"date":"2022-08-08","close":82.6537},{"date":"2022-08-09","close":78.194},{"date":"2022-08-10","close":80.9482},{"date":"2022-08-11","close":83.8219},{"date":"2022-08-12","close":85.1521},{"date":"2022-08-15","close":86.5847},{"date":"2022-08-16","close":88.3242},{"date":"2022-08-17","close":87.4374},{"date":"2022-08-18","close":87.3777},{"date":"2022-08-19","close":84.4102},{"date":"2022-08-22","close":80.3769},{"date":"2022-08-23","close":78.7312},{"date":"2022-08-24","close":79.763},{"date":"2022-08-25","close":81.042},{"date":"2022-08-26","close":76.804},{"date":"2022-08-29","close":76.6932},{"date":"2022-08-30","close":75.9087},{"date":"2022-08-31","close":75.1242},{"date":"2022-09-01","close":74.7661},{"date":"2022-09-02","close":73.8108},{"date":"2022-09-06","close":73.4064},{"date":"2022-09-07","close":75.2824},{"date":"2022-09-08","close":75.7729},{"date":"2022-09-09","close":77.0207},{"date":"2022-09-12","close":78.957},{"date":"2022-09-13","close":75.2049},{"date":"2022-09-14","close":74.4648},{"date":"2022-09-15","close":73.6817},{"date":"2022-09-16","close":73.5354},{"date":"2022-09-19","close":74.4046},{"date":"2022-09-20","close":72.5974},{"date":"2022-09-21","close":71.8229},{"date":"2022-09-22","close":69.508},{"date":"2022-09-23","close":67.9676},{"date":"2022-09-26","close":67.8471},{"date":"2022-09-27","close":66.8402},{"date":"2022-09-28","close":68.4925},{"date":"2022-09-29","close":66.4444},{"date":"2022-09-30","close":64.7232},{"date":"2022-10-03","close":68.0106},{"date":"2022-10-04","close":71.6164},{"date":"2022-10-05","close":70.8247},{"date":"2022-10-06","close":69.7575},{"date":"2022-10-07","close":66.7111},{"date":"2022-10-10","close":66.4702},{"date":"2022-10-11","close":65.9625},{"date":"2022-10-12","close":65.1621},{"date":"2022-10-13","close":66.2981},{"date":"2022-10-14","close":65.8592},{"date":"2022-10-17","close":65.8076},{"date":"2022-10-18","close":66.5476},{"date":"2022-10-19","close":63.7594},{"date":"2022-10-20","close":62.0899},{"date":"2022-10-21","close":63.6389},{"date":"2022-10-24","close":65.3514},{"date":"2022-10-25","close":67.8901},{"date":"2022-10-26","close":68.243},{"date":"2022-10-27","close":65.1191},{"date":"2022-10-28","close":67.5631},{"date":"2022-10-31","close":67.5459},{"date":"2022-11-01","close":65.9108},{"date":"2022-11-02","close":63.0623},{"date":"2022-11-03","close":61.6682},{"date":"2022-11-04","close":64.2327},{"date":"2022-11-07","close":65.8076},{"date":"2022-11-08","close":65.8248},{"date":"2022-11-09","close":63.5615},{"date":"2022-11-10","close":70.0932},{"date":"2022-11-11","close":72.4597},{"date":"2022-11-14","close":69.8522},{"date":"2022-11-15","close":73.4408},{"date":"2022-11-16","close":70.3083},{"date":"2022-11-17","close":69.2756},{"date":"2022-11-18","close":69.0175},{"date":"2022-11-21","close":69.4994},{"date":"2022-11-22","close":70.7988},{"date":"2022-11-23","close":70.8074},{"date":"2022-11-25","close":71.4959},{"date":"2022-11-28","close":68.7163},{"date":"2022-11-29","close":69.2842},{"date":"2022-11-30","close":71.0313},{"date":"2022-12-01","close":71.5529},{"date":"2022-12-02","close":71.2226},{"date":"2022-12-05","close":68.3368},{"date":"2022-12-06","close":67.5632},{"date":"2022-12-07","close":67.146},{"date":"2022-12-08","close":68.0326},{"date":"2022-12-09","close":68.867},{"date":"2022-12-12","close":69.771},{"date":"2022-12-13","close":71.9614},{"date":"2022-12-14","close":70.6489},{"date":"2022-12-15","close":67.8587},{"date":"2022-12-16","close":66.329},{"date":"2022-12-19","close":65.0077},{"date":"2022-12-20","close":64.8687},{"date":"2022-12-21","close":63.6866},{"date":"2022-12-22","close":63.704},{"date":"2022-12-23","close":64.2689},{"date":"2022-12-27","close":64.6775},{"date":"2022-12-28","close":62.7391},{"date":"2022-12-29","close":65.9813},{"date":"2022-12-30","close":65.2946},{"date":"2023-01-03","close":66.2246},{"date":"2023-01-04","close":68.3194},{"date":"2023-01-05","close":68.3542},{"date":"2023-01-06","close":70.4664},{"date":"2023-01-09","close":71.4138},{"date":"2023-01-10","close":73.0392},{"date":"2023-01-11","close":74.5951},{"date":"2023-01-12","close":74.9862},{"date":"2023-01-13","close":77.2809},{"date":"2023-01-17","close":77.0984},{"date":"2023-01-18","close":76.3161},{"date":"2023-01-19","close":72.4916},{"date":"2023-01-20","close":74.6038},{"date":"2023-01-23","close":76.8985},{"date":"2023-01-24","close":76.1683},{"date":"2023-01-25","close":74.5777},{"date":"2023-01-26","close":73.3782},{"date":"2023-01-27","close":74.8906},{"date":"2023-01-30","close":73.6824},{"date":"2023-01-31","close":77.6286},{"date":"2023-02-01","close":79.2366},{"date":"2023-02-02","close":83.348},{"date":"2023-02-03","close":81.5487},{"date":"2023-02-06","close":80.1145},{"date":"2023-02-07","close":78.5847},{"date":"2023-02-08","close":76.29},{"date":"2023-02-09","close":73.665},{"date":"2023-02-10","close":74.6038},{"date":"2023-02-13","close":77.5851},{"date":"2023-02-14","close":77.4982},{"date":"2023-02-15","close":79.9146},{"date":"2023-02-16","close":78.4022},{"date":"2023-02-17","close":77.5156},{"date":"2023-02-21","close":72.7871},{"date":"2023-02-22","close":73.6911},{"date":"2023-02-23","close":75.4817},{"date":"2023-02-24","close":73.7085},{"date":"2023-02-27","close":73.526},{"date":"2023-02-28","close":74.4126},{"date":"2023-03-01","close":72.7784},{"date":"2023-03-02","close":74.2995},{"date":"2023-03-03","close":75.8467},{"date":"2023-03-06","close":74.6274},{"date":"2023-03-07","close":73.7413},{"date":"2023-03-08","close":73.7326},{"date":"2023-03-09","close":72.3728},{"date":"2023-03-10","close":70.8113},{"date":"2023-03-13","close":70.4166},{"date":"2023-03-14","close":70.5131},{"date":"2023-03-15","close":70.0043},{"date":"2023-03-16","close":70.3727},{"date":"2023-03-17","close":68.1533},{"date":"2023-03-20","close":68.9867},{"date":"2023-03-21","close":69.8902},{"date":"2023-03-22","close":67.1532},{"date":"2023-03-23","close":66.2058},{"date":"2023-03-24","close":65.1356},{"date":"2023-03-27","close":67.0392},{"date":"2023-03-28","close":67.3374},{"date":"2023-03-29","close":68.3463},{"date":"2023-03-30","close":68.2147},{"date":"2023-03-31","close":70.6885},{"date":"2023-04-03","close":69.6885},{"date":"2023-04-04","close":67.662},{"date":"2023-04-05","close":65.3285},{"date":"2023-04-06","close":65.1706},{"date":"2023-04-10","close":67.9603},{"date":"2023-04-11","close":69.0393},{"date":"2023-04-12","close":68.5217},{"date":"2023-04-13","close":69.5481},{"date":"2023-04-14","close":69.6709},{"date":"2023-04-17","close":69.8727},{"date":"2023-04-18","close":71.0043},{"date":"2023-04-19","close":70.4429},{"date":"2023-04-20","close":70.0306},{"date":"2023-04-21","close":70.1797},{"date":"2023-04-24","close":70.0481},{"date":"2023-04-25","close":68.1269},{"date":"2023-04-26","close":67.7761},{"date":"2023-04-27","close":72.2413},{"date":"2023-04-28","close":75.7414},{"date":"2023-05-01","close":76.1274},{"date":"2023-05-02","close":74.9958},{"date":"2023-05-03","close":75.9169},{"date":"2023-05-04","close":75.6011},{"date":"2023-05-05","close":74.9783},{"date":"2023-05-08","close":73.8729},{"date":"2023-05-09","close":71.6798},{"date":"2023-05-10","close":71.1886},{"date":"2023-05-11","close":70.5745},{"date":"2023-05-12","close":69.1183},{"date":"2023-05-15","close":69.3814},{"date":"2023-05-16","close":69.0832},{"date":"2023-05-17","close":71.7325},{"date":"2023-05-18","close":72.9343},{"date":"2023-05-19","close":71.5921},{"date":"2023-05-22","close":71.7149},{"date":"2023-05-23","close":71.3465},{"date":"2023-05-24","close":69.5569},{"date":"2023-05-25","close":68.0392},{"date":"2023-05-26","close":69.0393},{"date":"2023-05-30","close":67.9691},{"date":"2023-05-31","close":65.7672},{"date":"2023-06-01","close":66.7936},{"date":"2023-06-02","close":71.5721},{"date":"2023-06-05","close":70.3043},{"date":"2023-06-06","close":72.6449},{"date":"2023-06-07","close":77.0511},{"date":"2023-06-08","close":76.5369},{"date":"2023-06-09","close":75.0031},{"date":"2023-06-12","close":75.6326},{"date":"2023-06-13","close":78.8685},{"date":"2023-06-14","close":78.9838},{"date":"2023-06-15","close":81.1027},{"date":"2023-06-16","close":80.5884},{"date":"2023-06-20","close":79.2409},{"date":"2023-06-21","close":78.5316},{"date":"2023-06-22","close":77.3082},{"date":"2023-06-23","close":77.849},{"date":"2023-06-26","close":79.3561},{"date":"2023-06-27","close":82.1931},{"date":"2023-06-28","close":81.67},{"date":"2023-06-29","close":83.8776},{"date":"2023-06-30","close":83.0797},{"date":"2023-07-03","close":81.9981},{"date":"2023-07-05","close":80.2338},{"date":"2023-07-06","close":79.2054},{"date":"2023-07-07","close":79.9501},{"date":"2023-07-10","close":83.0442},{"date":"2023-07-11","close":86.1915},{"date":"2023-07-12","close":85.1808},{"date":"2023-07-13","close":85.7394},{"date":"2023-07-14","close":85.4113},{"date":"2023-07-17","close":86.2004},{"date":"2023-07-18","close":87.6366},{"date":"2023-07-19","close":87.8317},{"date":"2023-07-20","close":86.5195},{"date":"2023-07-21","close":86.1117},{"date":"2023-07-24","close":85.4911},{"date":"2023-07-25","close":85.4113},{"date":"2023-07-26","close":86.1295},{"date":"2023-07-27","close":87.1933},{"date":"2023-07-28","close":87.7873},{"date":"2023-07-31","close":88.009},{"date":"2023-08-01","close":92.1847},{"date":"2023-08-02","close":89.7643},{"date":"2023-08-03","close":87.8937},{"date":"2023-08-04","close":87.282},{"date":"2023-08-07","close":87.548},{"date":"2023-08-08","close":86.3422},{"date":"2023-08-09","close":85.9699},{"date":"2023-08-10","close":84.507},{"date":"2023-08-11","close":83.6028},{"date":"2023-08-14","close":83.3722},{"date":"2023-08-15","close":82.4679},{"date":"2023-08-16","close":81.0583},{"date":"2023-08-17","close":79.3384},{"date":"2023-08-18","close":79.5423},{"date":"2023-08-21","close":79.4802},{"date":"2023-08-22","close":79.3118},{"date":"2023-08-23","close":80.8899},{"date":"2023-08-24","close":79.2675},{"date":"2023-08-25","close":79.099},{"date":"2023-08-28","close":80.615},{"date":"2023-08-29","close":82.7516},{"date":"2023-08-30","close":84.2411},{"date":"2023-08-31","close":83.6737},{"date":"2023-09-01","close":84.4606},{"date":"2023-09-05","close":82.842},{"date":"2023-09-06","close":83.7899},{"date":"2023-09-07","close":82.529},{"date":"2023-09-08","close":81.3666},{"date":"2023-09-11","close":81.3308},{"date":"2023-09-12","close":79.8553},{"date":"2023-09-13","close":78.0668},{"date":"2023-09-14","close":78.344},{"date":"2023-09-15","close":78.666},{"date":"2023-09-18","close":77.8433},{"date":"2023-09-19","close":78.1115},{"date":"2023-09-20","close":77.0027},{"date":"2023-09-21","close":75.4735},{"date":"2023-09-22","close":74.8476},{"date":"2023-09-25","close":74.8297},{"date":"2023-09-26","close":73.4347},{"date":"2023-09-27","close":74.1322},{"date":"2023-09-28","close":74.9012},{"date":"2023-09-29","close":74.7403},{"date":"2023-10-02","close":72.1827},{"date":"2023-10-03","close":70.1171},{"date":"2023-10-04","close":70.3049},{"date":"2023-10-05","close":69.2854},{"date":"2023-10-06","close":69.9114},{"date":"2023-10-09","close":70.5731},{"date":"2023-10-10","close":72.9786},{"date":"2023-10-11","close":75.1784},{"date":"2023-10-12","close":74.0428},{"date":"2023-10-13","close":72.8355},{"date":"2023-10-16","close":73.6046},{"date":"2023-10-17","close":74.9459},{"date":"2023-10-18","close":71.0739},{"date":"2023-10-19","close":70.5195},{"date":"2023-10-20","close":69.6789},{"date":"2023-10-23","close":69.8398},{"date":"2023-10-24","close":70.9755},{"date":"2023-10-25","close":69.0798},{"date":"2023-10-26","close":69.0619},{"date":"2023-10-27","close":73.3542},{"date":"2023-10-30","close":75.3305},{"date":"2023-10-31","close":76.0548},{"date":"2023-11-01","close":75.9922},{"date":"2023-11-02","close":77.3693},{"date":"2023-11-03","close":79.4708},{"date":"2023-11-06","close":77.5124},{"date":"2023-11-07","close":76.6629},{"date":"2023-11-08","close":76.5913},{"date":"2023-11-09","close":75.3394},{"date":"2023-11-10","close":76.0727},{"date":"2023-11-13","close":75.1963},{"date":"2023-11-14","close":79.6317},{"date":"2023-11-15","close":80.7942},{"date":"2023-11-16","close":80.5707},{"date":"2023-11-17","close":82.0551},{"date":"2023-11-20","close":81.8584},{"date":"2023-11-21","close":79.8195},{"date":"2023-11-22","close":80.2488},{"date":"2023-11-24","close":81.7421},{"date":"2023-11-27","close":80.8658},{"date":"2023-11-28","close":80.839},{"date":"2023-11-29","close":81.7868},{"date":"2023-11-30","close":82.0124},{"date":"2023-12-01","close":84.6108},{"date":"2023-12-04","close":84.9266},{"date":"2023-12-05","close":82.4274},{"date":"2023-12-06","close":83.6454},{"date":"2023-12-07","close":84.0424},{"date":"2023-12-08","close":83.7717},{"date":"2023-12-11","close":83.7898},{"date":"2023-12-12","close":83.5462},{"date":"2023-12-13","close":87.0829},{"date":"2023-12-14","close":91.567},{"date":"2023-12-15","close":88.9866},{"date":"2023-12-18","close":87.7686},{"date":"2023-12-19","close":87.6062},{"date":"2023-12-20","close":86.7491},{"date":"2023-12-21","close":87.4438},{"date":"2023-12-22","close":88.5626},{"date":"2023-12-26","close":89.149},{"date":"2023-12-27","close":89.0768},{"date":"2023-12-28","close":89.4107},{"date":"2023-12-29","close":88.5084},{"date":"2024-01-02","close":88.5987},{"date":"2024-01-03","close":84.8995},{"date":"2024-01-04","close":85.098},{"date":"2024-01-05","close":86.1717},{"date":"2024-01-08","close":88.2738},{"date":"2024-01-09","close":88.0032},{"date":"2024-01-10","close":88.5716},{"date":"2024-01-11","close":87.4167},{"date":"2024-01-12","close":86.1627},{"date":"2024-01-16","close":85.08},{"date":"2024-01-17","close":83.7808},{"date":"2024-01-18","close":85.2424},{"date":"2024-01-19","close":85.6213},{"date":"2024-01-22","close":86.722},{"date":"2024-01-23","close":85.089},{"date":"2024-01-24","close":83.8078},{"date":"2024-01-25","close":85.7567},{"date":"2024-01-26","close":85.4318},{"date":"2024-01-29","close":87.0288},{"date":"2024-01-30","close":85.9732},{"date":"2024-01-31","close":84.1777},{"date":"2024-02-01","close":82.8785},{"date":"2024-02-02","close":81.7688},{"date":"2024-02-05","close":79.6576},{"date":"2024-02-06","close":80.6049},{"date":"2024-02-07","close":80.9207},{"date":"2024-02-08","close":80.5418},{"date":"2024-02-09","close":80.244},{"date":"2024-02-12","close":82.1026},{"date":"2024-02-13","close":78.593},{"date":"2024-02-14","close":79.9824},{"date":"2024-02-15","close":80.8666},{"date":"2024-02-16","close":79.7117},{"date":"2024-02-20","close":79.811},{"date":"2024-02-21","close":80.0004},{"date":"2024-02-22","close":80.0004},{"date":"2024-02-23","close":80.4245},{"date":"2024-02-26","close":78.4847},{"date":"2024-02-27","close":79.8471},{"date":"2024-02-28","close":79.3689},{"date":"2024-02-29","close":80.5598},{"date":"2024-03-01","close":80.8124},{"date":"2024-03-04","close":80.8485},{"date":"2024-03-05","close":80.2621},{"date":"2024-03-06","close":81.2816},{"date":"2024-03-07","close":82.9568},{"date":"2024-03-08","close":83.2845},{"date":"2024-03-11","close":83.7215},{"date":"2024-03-12","close":83.2026},{"date":"2024-03-13","close":83.8672},{"date":"2024-03-14","close":81.5638},{"date":"2024-03-15","close":80.2528},{"date":"2024-03-18","close":80.2346},{"date":"2024-03-19","close":82.538},{"date":"2024-03-20","close":84.2587},{"date":"2024-03-21","close":87.2266},{"date":"2024-03-22","close":86.1978},{"date":"2024-03-25","close":85.9702},{"date":"2024-03-26","close":85.1054},{"date":"2024-03-27","close":88.3646},{"date":"2024-03-28","close":89.1567},{"date":"2024-04-01","close":86.908},{"date":"2024-04-02","close":86.0248},{"date":"2024-04-03","close":87.6181},{"date":"2024-04-04","close":86.4345},{"date":"2024-04-05","close":86.8624},{"date":"2024-04-08","close":86.7168},{"date":"2024-04-09","close":88.483},{"date":"2024-04-10","close":84.5864},{"date":"2024-04-11","close":84.9597},{"date":"2024-04-12","close":83.2845},{"date":"2024-04-15","close":82.6927},{"date":"2024-04-16","close":82.101},{"date":"2024-04-17","close":81.3271},{"date":"2024-04-18","close":81.318},{"date":"2024-04-19","close":81.318},{"date":"2024-04-22","close":81.3453},{"date":"2024-04-23","close":82.6108},{"date":"2024-04-24","close":82.1829},{"date":"2024-04-25","close":80.8719},{"date":"2024-04-26","close":81.6731},{"date":"2024-04-29","close":82.8111},{"date":"2024-04-30","close":83.2117},{"date":"2024-05-01","close":83.6669},{"date":"2024-05-02","close":77.3759},{"date":"2024-05-03","close":78.1134},{"date":"2024-05-06","close":79.215},{"date":"2024-05-07","close":79.4699},{"date":"2024-05-08","close":78.1862},{"date":"2024-05-09","close":80.2619},{"date":"2024-05-10","close":81.7914},{"date":"2024-05-13","close":82.1192},{"date":"2024-05-14","close":83.5759},{"date":"2024-05-15","close":83.2026},{"date":"2024-05-16","close":81.7459},{"date":"2024-05-17","close":82.0464},{"date":"2024-05-20","close":81.5365},{"date":"2024-05-21","close":80.271},{"date":"2024-05-22","close":79.3606},{"date":"2024-05-23","close":78.2954},{"date":"2024-05-24","close":78.4138},{"date":"2024-05-28","close":77.3122},{"date":"2024-05-29","close":75.5096},{"date":"2024-05-30","close":77.7037},{"date":"2024-05-31","close":79.3606},{"date":"2024-06-03","close":79.1968},{"date":"2024-06-04","close":76.2928},{"date":"2024-06-05","close":77.5794},{"date":"2024-06-06","close":76.7247},{"date":"2024-06-07","close":75.7782},{"date":"2024-06-10","close":75.3738},{"date":"2024-06-11","close":76.9085},{"date":"2024-06-12","close":79.9319},{"date":"2024-06-13","close":78.9303},{"date":"2024-06-14","close":76.7799},{"date":"2024-06-17","close":77.5242},{"date":"2024-06-18","close":77.3129},{"date":"2024-06-20","close":77.2485},{"date":"2024-06-21","close":77.5058},{"date":"2024-06-24","close":77.8735},{"date":"2024-06-25","close":75.236},{"date":"2024-06-26","close":74.9236},{"date":"2024-06-27","close":74.85},{"date":"2024-06-28","close":73.4165},{"date":"2024-07-01","close":71.4498},{"date":"2024-07-02","close":72.957},{"date":"2024-07-03","close":73.4072},{"date":"2024-07-05","close":73.1316},{"date":"2024-07-08","close":74.703},{"date":"2024-07-09","close":74.2987},{"date":"2024-07-10","close":76.3479},{"date":"2024-07-11","close":79.886},{"date":"2024-07-12","close":81.2461},{"date":"2024-07-15","close":79.8768},{"date":"2024-07-16","close":82.744},{"date":"2024-07-17","close":82.2569},{"date":"2024-07-18","close":80.2903},{"date":"2024-07-19","close":79.9044},{"date":"2024-07-22","close":80.6395},{"date":"2024-07-23","close":80.952},{"date":"2024-07-24","close":79.3897},{"date":"2024-07-25","close":82.3121},{"date":"2024-07-26","close":87.6972},{"date":"2024-07-29","close":88.6162},{"date":"2024-07-30","close":97.4567},{"date":"2024-07-31","close":97.0615},{"date":"2024-08-01","close":93.2754},{"date":"2024-08-02","close":90.6379},{"date":"2024-08-05","close":87.9545},{"date":"2024-08-06","close":88.46},{"date":"2024-08-07","close":85.5285},{"date":"2024-08-08","close":86.7874},{"date":"2024-08-09","close":87.0815},{"date":"2024-08-12","close":85.4641},{"date":"2024-08-13","close":89.0205},{"date":"2024-08-14","close":87.6696},{"date":"2024-08-15","close":88.947},{"date":"2024-08-16","close":89.4341},{"date":"2024-08-19","close":89.4616},{"date":"2024-08-20","close":89.1032},{"date":"2024-08-21","close":90.6563},{"date":"2024-08-22","close":90.2612},{"date":"2024-08-23","close":92.2645},{"date":"2024-08-26","close":92.678},{"date":"2024-08-27","close":91.7039},{"date":"2024-08-28","close":92.0623},{"date":"2024-08-29","close":93.643},{"date":"2024-08-30","close":94.0657},{"date":"2024-09-03","close":92.5835},{"date":"2024-09-04","close":92.5279},{"date":"2024-09-05","close":91.1198},{"date":"2024-09-06","close":90.0266},{"date":"2024-09-09","close":89.1095},{"date":"2024-09-10","close":89.5264},{"date":"2024-09-11","close":90.4713},{"date":"2024-09-12","close":90.6288},{"date":"2024-09-13","close":93.8897},{"date":"2024-09-16","close":95.0384},{"date":"2024-09-17","close":95.4182},{"date":"2024-09-18","close":97.1506},{"date":"2024-09-19","close":100.0687},{"date":"2024-09-20","close":99.0589},{"date":"2024-09-23","close":99.6148},{"date":"2024-09-24","close":99.4295},{"date":"2024-09-25","close":97.8083},{"date":"2024-09-26","close":100.3466},{"date":"2024-09-27","close":101.6435},{"date":"2024-09-30","close":102.0234},{"date":"2024-10-01","close":101.31},{"date":"2024-10-02","close":101.2081},{"date":"2024-10-03","close":99.3739},{"date":"2024-10-04","close":99.4758},{"date":"2024-10-07","close":98.4846},{"date":"2024-10-08","close":98.6976},{"date":"2024-10-09","close":98.7625},{"date":"2024-10-10","close":98.9848},{"date":"2024-10-11","close":100.0131},{"date":"2024-10-14","close":100.8376},{"date":"2024-10-15","close":99.1886},{"date":"2024-10-16","close":98.5309},{"date":"2024-10-17","close":97.41},{"date":"2024-10-18","close":98.5679},{"date":"2024-10-21","close":97.9009},{"date":"2024-10-22","close":97.1135},{"date":"2024-10-23","close":95.6869},{"date":"2024-10-24","close":95.3163},{"date":"2024-10-25","close":94.4733},{"date":"2024-10-28","close":95.3441},{"date":"2024-10-29","close":86.9788},{"date":"2024-10-30","close":86.9603},{"date":"2024-10-31","close":86.0987},{"date":"2024-11-01","close":86.5063},{"date":"2024-11-04","close":87.4698},{"date":"2024-11-05","close":89.5819},{"date":"2024-11-06","close":85.2557},{"date":"2024-11-07","close":85.1167},{"date":"2024-11-08","close":83.5326},{"date":"2024-11-11","close":83.5604},{"date":"2024-11-12","close":81.0406},{"date":"2024-11-13","close":79.7993},{"date":"2024-11-14","close":79.5028},{"date":"2024-11-15","close":79.1601},{"date":"2024-11-18","close":80.2069},{"date":"2024-11-19","close":79.9567},{"date":"2024-11-20","close":79.1323},{"date":"2024-11-21","close":81.2166},{"date":"2024-11-22","close":82.6803},{"date":"2024-11-25","close":85.7096},{"date":"2024-11-26","close":82.949},{"date":"2024-11-27","close":83.1621},{"date":"2024-11-29","close":83.6295},{"date":"2024-12-02","close":83.2743},{"date":"2024-12-03","close":82.4983},{"date":"2024-12-04","close":80.4321},{"date":"2024-12-05","close":79.4036},{"date":"2024-12-06","close":78.9642},{"date":"2024-12-09","close":80.217},{"date":"2024-12-10","close":78.4407},{"date":"2024-12-11","close":78.3472},{"date":"2024-12-12","close":77.3281},{"date":"2024-12-13","close":77.4122},{"date":"2024-12-16","close":77.4029},{"date":"2024-12-17","close":76.8606},{"date":"2024-12-18","close":73.9249},{"date":"2024-12-19","close":74.2615},{"date":"2024-12-20","close":76.6643},{"date":"2024-12-23","close":76.0566},{"date":"2024-12-24","close":75.8416},{"date":"2024-12-26","close":75.6452},{"date":"2024-12-27","close":75.3367},{"date":"2024-12-30","close":74.6355},{"date":"2024-12-31","close":75.0656},{"date":"2025-01-02","close":74.6822},{"date":"2025-01-03","close":75.505},{"date":"2025-01-06","close":77.272},{"date":"2025-01-07","close":76.3371},{"date":"2025-01-08","close":76.2529},{"date":"2025-01-10","close":74.8786},{"date":"2025-01-13","close":75.6265},{"date":"2025-01-14","close":77.0009},{"date":"2025-01-15","close":77.9638},{"date":"2025-01-16","close":78.5061},{"date":"2025-01-17","close":78.7866},{"date":"2025-01-21","close":80.9837},{"date":"2025-01-22","close":80.6845},{"date":"2025-01-23","close":82.732},{"date":"2025-01-24","close":82.4235},{"date":"2025-01-27","close":84.5177},{"date":"2025-01-28","close":83.0592},{"date":"2025-01-29","close":82.6385},{"date":"2025-01-30","close":84.069},{"date":"2025-01-31","close":82.3393},{"date":"2025-02-03","close":79.628},{"date":"2025-02-04","close":81.0211},{"date":"2025-02-05","close":80.0488},{"date":"2025-02-06","close":80.3199},{"date":"2025-02-07","close":80.8341},{"date":"2025-02-10","close":80.1796},{"date":"2025-02-11","close":81.6101},{"date":"2025-02-12","close":79.7496},{"date":"2025-02-13","close":81.1613},{"date":"2025-02-14","close":81.4324},{"date":"2025-02-18","close":81.3763},{"date":"2025-02-19","close":82.545},{"date":"2025-02-20","close":84.0783},{"date":"2025-02-21","close":82.2271},{"date":"2025-02-24","close":81.152},{"date":"2025-02-25","close":82.0869},{"date":"2025-02-26","close":81.7316},{"date":"2025-02-27","close":80.0394},{"date":"2025-02-28","close":80.8995},{"date":"2025-03-03","close":78.609},{"date":"2025-03-04","close":76.9001},{"date":"2025-03-05","close":78.9583},{"date":"2025-03-06","close":80.3556},{"date":"2025-03-07","close":84.0},{"date":"2025-03-10","close":81.8662},{"date":"2025-03-11","close":78.2313},{"date":"2025-03-12","close":76.6263},{"date":"2025-03-13","close":74.9646},{"date":"2025-03-14","close":76.4469},{"date":"2025-03-17","close":76.9945},{"date":"2025-03-18","close":76.7773},{"date":"2025-03-19","close":77.5704},{"date":"2025-03-20","close":76.022},{"date":"2025-03-21","close":75.1156},{"date":"2025-03-24","close":77.4193},{"date":"2025-03-25","close":75.9748},{"date":"2025-03-26","close":74.0582},{"date":"2025-03-27","close":73.369},{"date":"2025-03-28","close":72.1605},{"date":"2025-03-31","close":72.5854},{"date":"2025-04-01","close":71.8867},{"date":"2025-04-02","close":72.6798},{"date":"2025-04-03","close":61.048},{"date":"2025-04-04","close":59.3674},{"date":"2025-04-07","close":55.9591},{"date":"2025-04-08","close":52.7396},{"date":"2025-04-09","close":60.6326},{"date":"2025-04-10","close":55.402},{"date":"2025-04-11","close":55.7136},{"date":"2025-04-14","close":56.7427},{"date":"2025-04-15","close":55.572},{"date":"2025-04-16","close":53.6365},{"date":"2025-04-17","close":54.0141},{"date":"2025-04-21","close":53.2211},{"date":"2025-04-22","close":55.1188},{"date":"2025-04-23","close":55.8363},{"date":"2025-04-24","close":58.461},{"date":"2025-04-25","close":58.14},{"date":"2025-04-28","close":57.8568},{"date":"2025-04-29","close":57.8379},{"date":"2025-04-30","close":56.6672},{"date":"2025-05-01","close":55.6475},{"date":"2025-05-02","close":57.9606},{"date":"2025-05-05","close":56.7238},{"date":"2025-05-06","close":55.6853},{"date":"2025-05-07","close":55.6381},{"date":"2025-05-08","close":58.3949},{"date":"2025-05-09","close":59.1691},{"date":"2025-05-12","close":68.4783},{"date":"2025-05-13","close":69.6963},{"date":"2025-05-14","close":67.8458},{"date":"2025-05-15","close":66.7506},{"date":"2025-05-16","close":67.4681},{"date":"2025-05-19","close":66.675},{"date":"2025-05-20","close":66.5995},{"date":"2025-05-21","close":62.7663},{"date":"2025-05-22","close":62.6341},{"date":"2025-05-23","close":61.8599},{"date":"2025-05-27","close":63.4744},{"date":"2025-05-28","close":62.4453},{"date":"2025-05-29","close":62.8135},{"date":"2025-05-30","close":61.775},{"date":"2025-06-02","close":60.3776},{"date":"2025-06-03","close":61.5062},{"date":"2025-06-04","close":62.7591},{"date":"2025-06-05","close":62.5965},{"date":"2025-06-06","close":63.2564},{"date":"2025-06-09","close":64.2798},{"date":"2025-06-10","close":66.1543},{"date":"2025-06-11","close":65.1596},{"date":"2025-06-12","close":64.4806},{"date":"2025-06-13","close":62.4148},{"date":"2025-06-16","close":62.8834},{"date":"2025-06-17","close":61.3436},{"date":"2025-06-18","close":61.774},{"date":"2025-06-20","close":61.7357},{"date":"2025-06-23","close":62.7973},{"date":"2025-06-24","close":63.4668},{"date":"2025-06-25","close":63.3616},{"date":"2025-06-26","close":64.6432},{"date":"2025-06-27","close":64.7006},{"date":"2025-06-30","close":64.7962},{"date":"2025-07-01","close":67.3402},{"date":"2025-07-02","close":68.4401},{"date":"2025-07-03","close":68.0002},{"date":"2025-07-07","close":66.2786},{"date":"2025-07-08","close":68.5644},{"date":"2025-07-09","close":69.7313},{"date":"2025-07-10","close":70.6303},{"date":"2025-07-11","close":69.693},{"date":"2025-07-14","close":68.4592},{"date":"2025-07-15","close":66.7568},{"date":"2025-07-16","close":66.4795},{"date":"2025-07-17","close":67.7324},{"date":"2025-07-18","close":67.0533},{"date":"2025-07-21","close":66.5369},{"date":"2025-07-22","close":69.626},{"date":"2025-07-23","close":70.8598},{"date":"2025-07-24","close":69.5208},{"date":"2025-07-25","close":70.6781},{"date":"2025-07-28","close":70.7068},{"date":"2025-07-29","close":65.6009},{"date":"2025-07-30","close":64.7977},{"date":"2025-07-31","close":64.683},{"date":"2025-08-01","close":64.0424},{"date":"2025-08-04","close":64.9507},{"date":"2025-08-05","close":66.318},{"date":"2025-08-06","close":65.2758},{"date":"2025-08-07","close":65.7252},{"date":"2025-08-08","close":66.2798},{"date":"2025-08-11","close":65.8208},{"date":"2025-08-12","close":68.2972},{"date":"2025-08-13","close":72.6477},{"date":"2025-08-14","close":71.1561},{"date":"2025-08-15","close":70.8119},{"date":"2025-08-18","close":71.2708},{"date":"2025-08-19","close":72.8676},{"date":"2025-08-20","close":70.678},{"date":"2025-08-21","close":69.9227},{"date":"2025-08-22","close":74.1297},{"date":"2025-08-25","close":73.1162},{"date":"2025-08-26","close":71.8923},{"date":"2025-08-27","close":72.4182},{"date":"2025-08-28","close":71.9975},{"date":"2025-08-29","close":71.0318},{"date":"2025-09-02","close":69.3681},{"date":"2025-09-03","close":70.461},{"date":"2025-09-04","close":72.2891},{"date":"2025-09-05","close":75.8484},{"date":"2025-09-08","close":75.8484},{"date":"2025-09-09","close":74.2235},{"date":"2025-09-10","close":74.4459},{"date":"2025-09-11","close":76.9123},{"date":"2025-09-12","close":75.0263},{"date":"2025-09-15","close":75.9838},{"date":"2025-09-16","close":75.2584},{"date":"2025-09-17","close":75.6163},{"date":"2025-09-18","close":76.7672},{"date":"2025-09-19","close":74.1558},{"date":"2025-09-22","close":72.5599},{"date":"2025-09-23","close":72.8017},{"date":"2025-09-24","close":72.6276},{"date":"2025-09-25","close":71.0414},{"date":"2025-09-26","close":71.4283},{"date":"2025-09-29","close":71.4766},{"date":"2025-09-30","close":71.8925},{"date":"2025-10-01","close":71.2058},{"date":"2025-10-02","close":71.612},{"date":"2025-10-03","close":72.9468},{"date":"2025-10-06","close":71.9119},{"date":"2025-10-07","close":70.7899},{"date":"2025-10-08","close":70.3547},{"date":"2025-10-09","close":67.4337},{"date":"2025-10-10","close":62.3172},{"date":"2025-10-13","close":62.3752},{"date":"2025-10-14","close":64.8222},{"date":"2025-10-15","close":65.4993},{"date":"2025-10-16","close":65.683},{"date":"2025-10-17","close":65.625},{"date":"2025-10-20","close":66.8244},{"date":"2025-10-21","close":68.5363},{"date":"2025-10-22","close":66.9598},{"date":"2025-10-23","close":68.0914},{"date":"2025-10-24","close":67.9076},{"date":"2025-10-27","close":69.7163},{"date":"2025-10-28","close":69.5229},{"date":"2025-10-29","close":67.6658},{"date":"2025-10-30","close":66.3311},{"date":"2025-10-31","close":65.4993},{"date":"2025-11-03","close":64.1839},{"date":"2025-11-04","close":64.445},{"date":"2025-11-05","close":67.337},{"date":"2025-11-06","close":65.2575},{"date":"2025-11-07","close":66.0312},{"date":"2025-11-10","close":65.7121},{"date":"2025-11-11","close":65.4026},{"date":"2025-11-12","close":66.0022},{"date":"2025-11-13","close":65.1898},{"date":"2025-11-14","close":63.4972},{"date":"2025-11-17","close":61.5821},{"date":"2025-11-18","close":60.7696},{"date":"2025-11-19","close":60.0829},{"date":"2025-11-20","close":60.3924},{"date":"2025-11-21","close":63.9808},{"date":"2025-11-24","close":64.9867},{"date":"2025-11-25","close":68.4106},{"date":"2025-11-26","close":69.4745},{"date":"2025-11-28","close":69.1747},{"date":"2025-12-01","close":69.0489},{"date":"2025-12-02","close":69.7144},{"date":"2025-12-03","close":70.9767},{"date":"2025-12-04","close":70.6636},{"date":"2025-12-05","close":70.918},{"date":"2025-12-08","close":70.8104},{"date":"2025-12-09","close":70.3407},{"date":"2025-12-10","close":74.2354},{"date":"2025-12-11","close":74.9009},{"date":"2025-12-12","close":74.0593},{"date":"2025-12-15","close":72.562},{"date":"2025-12-16","close":71.241},{"date":"2025-12-17","close":70.3798},{"date":"2025-12-18","close":71.378},{"date":"2025-12-19","close":71.192},{"date":"2025-12-22","close":73.6287},{"date":"2025-12-23","close":73.0513},{"date":"2025-12-24","close":73.2666},{"date":"2025-12-26","close":73.7657},{"date":"2025-12-29","close":73.5308},{"date":"2025-12-30","close":73.5798},{"date":"2025-12-31","close":72.6893},{"date":"2026-01-02","close":74.8324},{"date":"2026-01-05","close":75.5565},{"date":"2026-01-06","close":79.0305},{"date":"2026-01-07","close":77.0048},{"date":"2026-01-08","close":79.7449},{"date":"2026-01-09","close":80.5864},{"date":"2026-01-12","close":80.6452},{"date":"2026-01-13","close":81.1247},{"date":"2026-01-14","close":81.9956},{"date":"2026-01-15","close":82.5925},{"date":"2026-01-16","close":82.798},{"date":"2026-01-20","close":79.0109},{"date":"2026-01-21","close":81.751},{"date":"2026-01-22","close":81.9369},{"date":"2026-01-23","close":80.7137},{"date":"2026-01-26","close":80.0482},{"date":"2026-01-27","close":79.3241},{"date":"2026-01-28","close":77.6213},{"date":"2026-01-29","close":77.406},{"date":"2026-01-30","close":76.9755},{"date":"2026-02-02","close":77.455},{"date":"2026-02-03","close":79.2262},{"date":"2026-02-04","close":82.8176},{"date":"2026-02-05","close":83.7375},{"date":"2026-02-06","close":87.4757},{"date":"2026-02-09","close":87.9258},{"date":"2026-02-10","close":89.7949},{"date":"2026-02-11","close":88.5913},{"date":"2026-02-12","close":87.7497},{"date":"2026-02-13","close":89.1099},{"date":"2026-02-17","close":88.9533},{"date":"2026-02-18","close":87.9063},{"date":"2026-02-19","close":87.691},{"date":"2026-02-20","close":89.9906},{"date":"2026-02-23","close":85.4206},{"date":"2026-02-24","close":87.3387},{"date":"2026-02-25","close":83.4341},{"date":"2026-02-26","close":85.7729},{"date":"2026-02-27","close":84.6378},{"date":"2026-03-02","close":82.2402},{"date":"2026-03-03","close":79.8819},{"date":"2026-03-04","close":78.0715},{"date":"2026-03-05","close":76.2611},{"date":"2026-03-06","close":74.4507},{"date":"2026-03-09","close":74.0006},{"date":"2026-03-10","close":73.3547},{"date":"2026-03-11","close":72.9688},{"date":"2026-03-12","close":70.3465},{"date":"2026-03-13","close":69.4163},{"date":"2026-03-16","close":70.3366},{"date":"2026-03-17","close":70.2871},{"date":"2026-03-18","close":68.8919},{"date":"2026-03-19","close":68.3278},{"date":"2026-03-20","close":66.5763},{"date":"2026-03-23","close":69.1788},{"date":"2026-03-24","close":70.8314},{"date":"2026-03-25","close":71.0985},{"date":"2026-03-26","close":70.0694},{"date":"2026-03-27","close":68.1002},{"date":"2026-03-30","close":66.7149},{"date":"2026-03-31","close":70.3168},{"date":"2026-04-01","close":70.4257},{"date":"2026-04-02","close":67.9221},{"date":"2026-04-06","close":67.269},{"date":"2026-04-07","close":66.9227},{"date":"2026-04-08","close":70.7423},{"date":"2026-04-09","close":72.662},{"date":"2026-04-10","close":71.435},{"date":"2026-04-13","close":71.5933},{"date":"2026-04-14","close":71.435},{"date":"2026-04-15","close":66.4774},{"date":"2026-04-16","close":67.7539},{"date":"2026-04-17","close":70.5939},{"date":"2026-04-20","close":74.3343},{"date":"2026-04-21","close":75.4525},{"date":"2026-04-22","close":74.9083},{"date":"2026-04-23","close":75.215},{"date":"2026-04-24","close":75.8384},{"date":"2026-04-27","close":79.0248},{"date":"2026-04-28","close":77.5108},{"date":"2026-04-29","close":75.0963},{"date":"2026-04-30","close":77.3426},{"date":"2026-05-01","close":77.7087},{"date":"2026-05-04","close":74.087},{"date":"2026-05-05","close":76.6499},{"date":"2026-05-06","close":80.1825},{"date":"2026-05-07","close":79.3612},{"date":"2026-05-08","close":80.2221},{"date":"2026-05-11","close":78.243},{"date":"2026-05-12","close":78.055},{"date":"2026-05-13","close":76.8478},{"date":"2026-05-14","close":76.5707},{"date":"2026-05-15","close":74.3541},{"date":"2026-05-18","close":74.6609},{"date":"2026-05-19","close":73.1073},{"date":"2026-05-20","close":74.1958},{"date":"2026-05-21","close":74.75},{"date":"2026-05-22","close":75.6603},{"date":"2026-05-26","close":78.1045},{"date":"2026-05-27","close":78.629},{"date":"2026-05-28","close":78.4409},{"date":"2026-05-29","close":78.5894},{"date":"2026-06-01","close":77.3524},{"date":"2026-06-02","close":78.3123},{"date":"2026-06-03","close":77.7681},{"date":"2026-06-04","close":78.4805},{"date":"2026-06-05","close":77.6592},{"date":"2026-06-08","close":78.53},{"date":"2026-06-09","close":80.12},{"date":"2026-06-10","close":77.47},{"date":"2026-06-11","close":83.13},{"date":"2026-06-12","close":83.62},{"date":"2026-06-15","close":84.8},{"date":"2026-06-16","close":84.62},{"date":"2026-06-17","close":82.47},{"date":"2026-06-18","close":86.75},{"date":"2026-06-22","close":86.31},{"date":"2026-06-23","close":83.81},{"date":"2026-06-24","close":89.66},{"date":"2026-06-25","close":92.31},{"date":"2026-06-26","close":91.98},{"date":"2026-06-29","close":93.65},{"date":"2026-06-30","close":94.12},{"date":"2026-07-01","close":91.34},{"date":"2026-07-02","close":91.9},{"date":"2026-07-06","close":92.56},{"date":"2026-07-07","close":89.37},{"date":"2026-07-08","close":86.15},{"date":"2026-07-09","close":86.82},{"date":"2026-07-10","close":88.22},{"date":"2026-07-13","close":86.53},{"date":"2026-07-14","close":87.37},{"date":"2026-07-15","close":87.96},{"date":"2026-07-16","close":91.31},{"date":"2026-07-17","close":90.17},{"date":"2026-07-20","close":87.5},{"date":"2026-07-21","close":88.19},{"date":"2026-07-22","close":89.25},{"date":"2026-07-23","close":87.41},{"date":"2026-07-24","close":91.26},{"date":"2026-07-27","close":94.17},{"date":"2026-07-28","close":94.19},{"date":"2026-07-29","close":93.05},{"date":"2026-07-30","close":95.55},{"date":"2026-07-31","close":94.58},{"date":"2026-08-03","close":98.11},{"date":"2026-08-04","close":102.4},{"date":"2026-08-05","close":103.27},{"date":"2026-08-06","close":101.04},{"date":"2026-08-07","close":103.89},{"date":"2026-08-10","close":102.64},{"date":"2026-08-11","close":104.0},{"date":"2026-08-12","close":102.9},{"date":"2026-08-13","close":102.21},{"date":"2026-08-14","close":102.07},{"date":"2026-08-17","close":99.59},{"date":"2026-08-18","close":98.4},{"date":"2026-08-19","close":99.8},{"date":"2026-08-20","close":98.85},{"date":"2026-08-21","close":100.02},{"date":"2026-08-24","close":98.51},{"date":"2026-08-25","close":98.46},{"date":"2026-08-26","close":99.76},{"date":"2026-08-27","close":99.24},{"date":"2026-08-28","close":97.8},{"date":"2026-08-31","close":96.37},{"date":"2026-09-01","close":94.51},{"date":"2026-09-02","close":96.89},{"date":"2026-09-03","close":96.5},{"date":"2026-09-04","close":97.36},{"date":"2026-09-08","close":93.81},{"date":"2026-09-09","close":91.68},{"date":"2026-09-10","close":89.23},{"date":"2026-09-11","close":89.24},{"date":"2026-09-14","close":88.89},{"date":"2026-09-15","close":88.58},{"date":"2026-09-16","close":89.05},{"date":"2026-09-17","close":89.12},{"date":"2026-09-18","close":89.58},{"date":"2026-09-21","close":88.68},{"date":"2026-09-22","close":92.13},{"date":"2026-09-23","close":91.76},{"date":"2026-09-24","close":90.17},{"date":"2026-09-25","close":91.4},{"date":"2026-09-28","close":88.73},{"date":"2026-09-29","close":88.79},{"date":"2026-09-30","close":88.59},{"date":"2026-10-01","close":89.59},{"date":"2026-10-02","close":91.34},{"date":"2026-10-05","close":89.68},{"date":"2026-10-06","close":89.99},{"date":"2026-10-07","close":88.31},{"date":"2026-10-08","close":89.17},{"date":"2026-10-09","close":88.57},{"date":"2026-10-12","close":88.65},{"date":"2026-10-13","close":90.71},{"date":"2026-10-14","close":90.29},{"date":"2026-10-15","close":92.75},{"date":"2026-10-16","close":92.48},{"date":"2026-10-19","close":91.19},{"date":"2026-10-20","close":94.09},{"date":"2026-10-21","close":95.44},{"date":"2026-10-22","close":98.96}],"chart_data":[{"date":"2024-10-23","open":96.69,"high":97.28,"low":94.75,"close":95.69,"volume":1412329,"rsi_14":33.11,"sma_20":107.17,"sma_60":102.17,"sma_120":94.18},{"date":"2024-10-24","open":95.88,"high":96.22,"low":94.89,"close":95.32,"volume":964577,"rsi_14":31.4,"sma_20":106.9,"sma_60":102.13,"sma_120":94.32},{"date":"2024-10-25","open":95.45,"high":95.92,"low":94.32,"close":94.47,"volume":933381,"rsi_14":31.82,"sma_20":106.51,"sma_60":102.13,"sma_120":94.45},{"date":"2024-10-28","open":95.78,"high":96.67,"low":95.1,"close":95.34,"volume":1621943,"rsi_14":35.66,"sma_20":106.15,"sma_60":102.2,"sma_120":94.58},{"date":"2024-10-29","open":87.78,"high":88.11,"low":82.69,"close":86.98,"volume":6716564,"rsi_14":20.53,"sma_20":105.37,"sma_60":102.17,"sma_120":94.64},{"date":"2024-10-30","open":86.53,"high":88.93,"low":86.35,"close":86.96,"volume":2509203,"rsi_14":19.62,"sma_20":104.61,"sma_60":102.13,"sma_120":94.69},{"date":"2024-10-31","open":86.72,"high":87.11,"low":85.93,"close":86.1,"volume":2114102,"rsi_14":14.54,"sma_20":103.89,"sma_60":102.13,"sma_120":94.72},{"date":"2024-11-01","open":86.52,"high":87.56,"low":86.29,"close":86.51,"volume":1016043,"rsi_14":12.69,"sma_20":103.19,"sma_60":102.11,"sma_120":94.74},{"date":"2024-11-04","open":86.63,"high":88.75,"low":86.59,"close":87.47,"volume":1314000,"rsi_14":18.36,"sma_20":102.59,"sma_60":102.11,"sma_120":94.76},{"date":"2024-11-05","open":86.9,"high":89.63,"low":86.68,"close":89.58,"volume":1332341,"rsi_14":27.6,"sma_20":102.1,"sma_60":102.17,"sma_120":94.81},{"date":"2024-11-06","open":86.62,"high":88.39,"low":83.36,"close":85.26,"volume":5744126,"rsi_14":23.78,"sma_20":101.37,"sma_60":102.09,"sma_120":94.83},{"date":"2024-11-07","open":85.89,"high":87.03,"low":84.77,"close":85.12,"volume":2819828,"rsi_14":19.65,"sma_20":100.62,"sma_60":102.03,"sma_120":94.84},{"date":"2024-11-08","open":85.88,"high":86.07,"low":83.3,"close":83.53,"volume":1944116,"rsi_14":18.87,"sma_20":99.74,"sma_60":101.92,"sma_120":94.85},{"date":"2024-11-11","open":84.59,"high":84.59,"low":83.17,"close":83.56,"volume":1412169,"rsi_14":19.63,"sma_20":98.8,"sma_60":101.8,"sma_120":94.86},{"date":"2024-11-12","open":83.84,"high":83.84,"low":80.98,"close":81.04,"volume":1941370,"rsi_14":18.72,"sma_20":97.82,"sma_60":101.64,"sma_120":94.87},{"date":"2024-11-13","open":81.79,"high":81.79,"low":79.41,"close":79.8,"volume":2170419,"rsi_14":18.05,"sma_20":96.81,"sma_60":101.46,"sma_120":94.87},{"date":"2024-11-14","open":79.92,"high":80.52,"low":78.85,"close":79.5,"volume":1659931,"rsi_14":18.46,"sma_20":95.85,"sma_60":101.24,"sma_120":94.87},{"date":"2024-11-15","open":79.53,"high":80.26,"low":79.01,"close":79.16,"volume":1524996,"rsi_14":15.13,"sma_20":94.8,"sma_60":101.03,"sma_120":94.87},{"date":"2024-11-18","open":78.75,"high":80.75,"low":78.49,"close":80.21,"volume":1579846,"rsi_14":28.69,"sma_20":93.84,"sma_60":100.8,"sma_120":94.9},{"date":"2024-11-19","open":79.4,"high":80.08,"low":78.67,"close":79.96,"volume":1416666,"rsi_14":28.28,"sma_20":92.92,"sma_60":100.56,"sma_120":94.91},{"date":"2024-11-20","open":80.18,"high":80.62,"low":78.83,"close":79.13,"volume":1631737,"rsi_14":28.34,"sma_20":92.02,"sma_60":100.32,"sma_120":94.89},{"date":"2024-11-21","open":79.13,"high":81.92,"low":78.97,"close":81.22,"volume":1693065,"rsi_14":35.11,"sma_20":91.26,"sma_60":100.11,"sma_120":94.9},{"date":"2024-11-22","open":81.92,"high":83.28,"low":81.39,"close":82.68,"volume":2350494,"rsi_14":36.88,"sma_20":90.63,"sma_60":99.9,"sma_120":94.95},{"date":"2024-11-25","open":83.46,"high":86.74,"low":83.46,"close":85.71,"volume":1861953,"rsi_14":39.9,"sma_20":90.11,"sma_60":99.74,"sma_120":95.02},{"date":"2024-11-26","open":83.31,"high":83.74,"low":82.15,"close":82.95,"volume":1290191,"rsi_14":43.45,"sma_20":89.89,"sma_60":99.56,"sma_120":95.07},{"date":"2024-11-27","open":83.83,"high":84.63,"low":83.0,"close":83.16,"volume":892693,"rsi_14":44.47,"sma_20":89.68,"sma_60":99.39,"sma_120":95.13},{"date":"2024-11-29","open":83.91,"high":84.27,"low":83.04,"close":83.63,"volume":523987,"rsi_14":47.97,"sma_20":89.51,"sma_60":99.25,"sma_120":95.19},{"date":"2024-12-02","open":83.53,"high":83.62,"low":82.08,"close":83.27,"volume":1160470,"rsi_14":46.87,"sma_20":89.29,"sma_60":99.11,"sma_120":95.24},{"date":"2024-12-03","open":83.55,"high":83.65,"low":81.83,"close":82.5,"volume":1577871,"rsi_14":52.35,"sma_20":88.98,"sma_60":98.98,"sma_120":95.25},{"date":"2024-12-04","open":82.16,"high":82.57,"low":80.18,"close":80.43,"volume":2316295,"rsi_14":49.68,"sma_20":88.45,"sma_60":98.8,"sma_120":95.25},{"date":"2024-12-05","open":80.24,"high":80.47,"low":78.86,"close":79.4,"volume":2600266,"rsi_14":47.5,"sma_20":88.1,"sma_60":98.59,"sma_120":95.26},{"date":"2024-12-06","open":80.08,"high":80.64,"low":78.38,"close":78.96,"volume":1956514,"rsi_14":47.24,"sma_20":87.73,"sma_60":98.37,"sma_120":95.26},{"date":"2024-12-09","open":79.1,"high":80.52,"low":78.17,"close":80.22,"volume":2734049,"rsi_14":47.85,"sma_20":87.51,"sma_60":98.11,"sma_120":95.27},{"date":"2024-12-10","open":79.49,"high":79.93,"low":77.57,"close":78.44,"volume":1810017,"rsi_14":43.9,"sma_20":87.19,"sma_60":97.79,"sma_120":95.27},{"date":"2024-12-11","open":79.24,"high":79.49,"low":78.32,"close":78.35,"volume":1428516,"rsi_14":45.73,"sma_20":87.01,"sma_60":97.47,"sma_120":95.27},{"date":"2024-12-12","open":78.06,"high":78.6,"low":77.25,"close":77.33,"volume":1200231,"rsi_14":36.07,"sma_20":86.84,"sma_60":97.11,"sma_120":95.25},{"date":"2024-12-13","open":77.23,"high":77.73,"low":76.61,"close":77.41,"volume":1223208,"rsi_14":30.23,"sma_20":86.69,"sma_60":96.69,"sma_120":95.26},{"date":"2024-12-16","open":77.39,"high":78.67,"low":77.02,"close":77.4,"volume":1552197,"rsi_14":12.72,"sma_20":86.55,"sma_60":96.28,"sma_120":95.27},{"date":"2024-12-17","open":76.82,"high":78.25,"low":76.8,"close":76.86,"volume":1346961,"rsi_14":15.59,"sma_20":86.33,"sma_60":95.86,"sma_120":95.28},{"date":"2024-12-18","open":77.23,"high":77.95,"low":73.89,"close":73.92,"volume":1662784,"rsi_14":10.55,"sma_20":85.97,"sma_60":95.39,"sma_120":95.27},{"date":"2024-12-19","open":75.22,"high":75.95,"low":73.7,"close":74.26,"volume":2443822,"rsi_14":13.16,"sma_20":85.67,"sma_60":94.95,"sma_120":95.28},{"date":"2024-12-20","open":74.51,"high":77.32,"low":74.43,"close":76.66,"volume":4891302,"rsi_14":27.61,"sma_20":85.39,"sma_60":94.52,"sma_120":95.31},{"date":"2024-12-23","open":76.09,"high":76.45,"low":75.24,"close":76.06,"volume":1562160,"rsi_14":27.93,"sma_20":84.99,"sma_60":94.04,"sma_120":95.32},{"date":"2024-12-24","open":75.93,"high":75.93,"low":75.28,"close":75.84,"volume":454343,"rsi_14":31.99,"sma_20":84.42,"sma_60":93.56,"sma_120":95.33},{"date":"2024-12-26","open":75.2,"high":75.93,"low":75.03,"close":75.65,"volume":928002,"rsi_14":34.22,"sma_20":83.99,"sma_60":93.08,"sma_120":95.33},{"date":"2024-12-27","open":75.01,"high":76.17,"low":74.81,"close":75.34,"volume":870459,"rsi_14":34.6,"sma_20":83.53,"sma_60":92.61,"sma_120":95.33},{"date":"2024-12-30","open":74.83,"high":75.02,"low":73.77,"close":74.64,"volume":802191,"rsi_14":25.15,"sma_20":83.05,"sma_60":92.15,"sma_120":95.3},{"date":"2024-12-31","open":75.11,"high":75.69,"low":74.82,"close":75.07,"volume":1051439,"rsi_14":32.92,"sma_20":82.61,"sma_60":91.7,"sma_120":95.24},{"date":"2025-01-02","open":75.64,"high":76.2,"low":74.56,"close":74.68,"volume":1189033,"rsi_14":31.99,"sma_20":82.19,"sma_60":91.26,"sma_120":95.17},{"date":"2025-01-03","open":74.68,"high":75.82,"low":74.21,"close":75.5,"volume":765810,"rsi_14":40.86,"sma_20":81.93,"sma_60":90.83,"sma_120":95.12},{"date":"2025-01-06","open":76.08,"high":77.98,"low":76.08,"close":77.27,"volume":1839529,"rsi_14":49.4,"sma_20":81.82,"sma_60":90.43,"sma_120":95.06},{"date":"2025-01-07","open":77.3,"high":77.79,"low":75.65,"close":76.34,"volume":1280089,"rsi_14":45.77,"sma_20":81.68,"sma_60":90.01,"sma_120":94.99},{"date":"2025-01-08","open":74.95,"high":76.37,"low":74.34,"close":76.25,"volume":1305155,"rsi_14":47.49,"sma_20":81.46,"sma_60":89.57,"sma_120":94.94},{"date":"2025-01-10","open":74.53,"high":75.5,"low":74.29,"close":74.88,"volume":1605857,"rsi_14":54.51,"sma_20":81.27,"sma_60":89.09,"sma_120":94.89},{"date":"2025-01-13","open":74.81,"high":75.66,"low":74.5,"close":75.63,"volume":1369313,"rsi_14":56.22,"sma_20":81.13,"sma_60":88.65,"sma_120":94.83},{"date":"2025-01-14","open":76.46,"high":77.13,"low":75.65,"close":77.0,"volume":1014856,"rsi_14":51.69,"sma_20":81.11,"sma_60":88.25,"sma_120":94.78},{"date":"2025-01-15","open":79.47,"high":79.92,"low":77.8,"close":77.96,"volume":1375201,"rsi_14":59.26,"sma_20":81.14,"sma_60":87.89,"sma_120":94.76},{"date":"2025-01-16","open":77.78,"high":78.65,"low":76.89,"close":78.51,"volume":853207,"rsi_14":62.53,"sma_20":81.2,"sma_60":87.52,"sma_120":94.71},{"date":"2025-01-17","open":79.21,"high":79.61,"low":78.62,"close":78.79,"volume":1514321,"rsi_14":64.66,"sma_20":81.3,"sma_60":87.16,"sma_120":94.62},{"date":"2025-01-21","open":79.57,"high":81.05,"low":79.34,"close":80.98,"volume":1695663,"rsi_14":72.4,"sma_20":81.68,"sma_60":86.86,"sma_120":94.54},{"date":"2025-01-22","open":80.59,"high":81.14,"low":80.3,"close":80.68,"volume":1748768,"rsi_14":74.79,"sma_20":82.02,"sma_60":86.57,"sma_120":94.37},{"date":"2025-01-23","open":81.18,"high":83.4,"low":80.68,"close":82.73,"volume":2159154,"rsi_14":77.74,"sma_20":82.35,"sma_60":86.33,"sma_120":94.23},{"date":"2025-01-24","open":82.9,"high":84.89,"low":82.27,"close":82.42,"volume":2835111,"rsi_14":78.16,"sma_20":82.69,"sma_60":86.1,"sma_120":94.12},{"date":"2025-01-27","open":82.63,"high":85.03,"low":82.46,"close":84.52,"volume":2010382,"rsi_14":80.01,"sma_20":83.15,"sma_60":85.89,"sma_120":94.05},{"date":"2025-01-28","open":84.99,"high":85.13,"low":82.49,"close":83.06,"volume":1759785,"rsi_14":69.68,"sma_20":83.55,"sma_60":85.81,"sma_120":93.99},{"date":"2025-01-29","open":82.98,"high":84.11,"low":82.53,"close":82.64,"volume":1955351,"rsi_14":72.2,"sma_20":83.94,"sma_60":85.72,"sma_120":93.93},{"date":"2025-01-30","open":83.12,"high":84.24,"low":82.36,"close":84.07,"volume":1483729,"rsi_14":75.15,"sma_20":84.44,"sma_60":85.67,"sma_120":93.9},{"date":"2025-01-31","open":83.68,"high":84.21,"low":82.01,"close":82.34,"volume":2392806,"rsi_14":73.47,"sma_20":84.83,"sma_60":85.58,"sma_120":93.85},{"date":"2025-02-03","open":79.9,"high":80.5,"low":77.43,"close":79.63,"volume":2455239,"rsi_14":61.2,"sma_20":85.1,"sma_60":85.43,"sma_120":93.77},{"date":"2025-02-04","open":79.74,"high":81.46,"low":79.66,"close":81.02,"volume":4050608,"rsi_14":61.24,"sma_20":85.39,"sma_60":85.26,"sma_120":93.71},{"date":"2025-02-05","open":77.6,"high":80.09,"low":76.75,"close":80.05,"volume":4810138,"rsi_14":55.83,"sma_20":85.54,"sma_60":85.15,"sma_120":93.62},{"date":"2025-02-06","open":81.15,"high":81.57,"low":79.91,"close":80.32,"volume":2406869,"rsi_14":55.15,"sma_20":85.75,"sma_60":85.05,"sma_120":93.54},{"date":"2025-02-07","open":80.29,"high":81.11,"low":78.93,"close":80.83,"volume":3727312,"rsi_14":55.74,"sma_20":86.0,"sma_60":84.99,"sma_120":93.46},{"date":"2025-02-10","open":81.34,"high":81.63,"low":78.89,"close":80.18,"volume":2088447,"rsi_14":47.53,"sma_20":86.28,"sma_60":84.92,"sma_120":93.36},{"date":"2025-02-11","open":79.42,"high":82.18,"low":79.42,"close":81.61,"volume":1577994,"rsi_14":52.65,"sma_20":86.6,"sma_60":84.91,"sma_120":93.28},{"date":"2025-02-12","open":80.24,"high":80.45,"low":78.83,"close":79.75,"volume":1682249,"rsi_14":41.36,"sma_20":86.75,"sma_60":84.9,"sma_120":93.18},{"date":"2025-02-13","open":80.31,"high":81.44,"low":79.83,"close":81.16,"volume":867671,"rsi_14":46.56,"sma_20":86.92,"sma_60":84.92,"sma_120":93.08},{"date":"2025-02-14","open":81.43,"high":82.84,"low":81.28,"close":81.43,"volume":997246,"rsi_14":40.67,"sma_20":87.08,"sma_60":84.94,"sma_120":92.99},{"date":"2025-02-18","open":81.35,"high":81.81,"low":80.74,"close":81.38,"volume":993371,"rsi_14":44.44,"sma_20":87.22,"sma_60":84.95,"sma_120":92.88},{"date":"2025-02-19","open":81.48,"high":82.67,"low":81.09,"close":82.55,"volume":1262477,"rsi_14":49.71,"sma_20":87.3,"sma_60":84.98,"sma_120":92.77},{"date":"2025-02-20","open":82.75,"high":84.18,"low":82.55,"close":84.08,"volume":1378397,"rsi_14":50.03,"sma_20":87.48,"sma_60":85.06,"sma_120":92.69},{"date":"2025-02-21","open":84.52,"high":84.84,"low":81.58,"close":82.23,"volume":1365041,"rsi_14":49.65,"sma_20":87.45,"sma_60":85.06,"sma_120":92.59},{"date":"2025-02-24","open":82.4,"high":82.73,"low":80.55,"close":81.15,"volume":1213766,"rsi_14":55.27,"sma_20":87.39,"sma_60":85.02,"sma_120":92.46},{"date":"2025-02-25","open":81.52,"high":83.16,"low":80.9,"close":82.09,"volume":1372961,"rsi_14":53.81,"sma_20":87.26,"sma_60":84.94,"sma_120":92.34},{"date":"2025-02-26","open":82.72,"high":82.83,"low":81.68,"close":81.73,"volume":904327,"rsi_14":56.28,"sma_20":87.18,"sma_60":84.91,"sma_120":92.24},{"date":"2025-02-27","open":81.23,"high":81.46,"low":79.97,"close":80.04,"volume":1332440,"rsi_14":49.05,"sma_20":87.05,"sma_60":84.84,"sma_120":92.12},{"date":"2025-02-28","open":80.41,"high":81.52,"low":79.79,"close":80.9,"volume":2458603,"rsi_14":50.22,"sma_20":86.88,"sma_60":84.79,"sma_120":92.02},{"date":"2025-03-03","open":81.69,"high":82.08,"low":78.35,"close":78.61,"volume":2399746,"rsi_14":45.32,"sma_20":86.68,"sma_60":84.71,"sma_120":91.91},{"date":"2025-03-04","open":77.33,"high":78.85,"low":76.47,"close":76.9,"volume":3229724,"rsi_14":34.68,"sma_20":86.49,"sma_60":84.59,"sma_120":91.79},{"date":"2025-03-05","open":77.58,"high":80.03,"low":77.57,"close":78.96,"volume":1888350,"rsi_14":45.66,"sma_20":86.34,"sma_60":84.55,"sma_120":91.68},{"date":"2025-03-06","open":78.81,"high":80.67,"low":78.19,"close":80.36,"volume":1925546,"rsi_14":45.58,"sma_20":86.31,"sma_60":84.56,"sma_120":91.57},{"date":"2025-03-07","open":80.3,"high":84.34,"low":79.86,"close":84.0,"volume":2539351,"rsi_14":54.1,"sma_20":86.47,"sma_60":84.63,"sma_120":91.5},{"date":"2025-03-10","open":83.26,"high":85.21,"low":81.72,"close":81.87,"volume":2128455,"rsi_14":49.34,"sma_20":86.48,"sma_60":84.65,"sma_120":91.38},{"date":"2025-03-11","open":81.44,"high":81.89,"low":78.19,"close":78.23,"volume":2268480,"rsi_14":40.16,"sma_20":86.33,"sma_60":84.63,"sma_120":91.21},{"date":"2025-03-12","open":79.08,"high":79.08,"low":76.54,"close":76.63,"volume":1533782,"rsi_14":34.14,"sma_20":86.03,"sma_60":84.59,"sma_120":91.03},{"date":"2025-03-13","open":76.26,"high":77.48,"low":74.91,"close":74.96,"volume":1452071,"rsi_14":34.41,"sma_20":85.73,"sma_60":84.53,"sma_120":90.82},{"date":"2025-03-14","open":76.14,"high":76.81,"low":75.41,"close":76.45,"volume":1146962,"rsi_14":39.53,"sma_20":85.44,"sma_60":84.5,"sma_120":90.59},{"date":"2025-03-17","open":76.48,"high":77.33,"low":76.27,"close":76.99,"volume":1068708,"rsi_14":38.61,"sma_20":85.16,"sma_60":84.48,"sma_120":90.38},{"date":"2025-03-18","open":76.59,"high":77.41,"low":76.17,"close":76.78,"volume":1137420,"rsi_14":38.82,"sma_20":84.88,"sma_60":84.46,"sma_120":90.16},{"date":"2025-03-19","open":76.55,"high":77.83,"low":75.88,"close":77.57,"volume":1421500,"rsi_14":43.44,"sma_20":84.57,"sma_60":84.52,"sma_120":89.95},{"date":"2025-03-20","open":76.79,"high":77.21,"low":75.74,"close":76.02,"volume":1963375,"rsi_14":38.88,"sma_20":84.1,"sma_60":84.53,"sma_120":89.74},{"date":"2025-03-21","open":75.34,"high":75.63,"low":74.48,"close":75.12,"volume":2491068,"rsi_14":41.15,"sma_20":83.68,"sma_60":84.49,"sma_120":89.5},{"date":"2025-03-24","open":76.06,"high":77.61,"low":76.03,"close":77.42,"volume":1406286,"rsi_14":51.08,"sma_20":83.44,"sma_60":84.5,"sma_120":89.27},{"date":"2025-03-25","open":76.48,"high":77.0,"low":75.25,"close":75.97,"volume":1702657,"rsi_14":43.6,"sma_20":83.07,"sma_60":84.49,"sma_120":89.03},{"date":"2025-03-26","open":74.84,"high":75.94,"low":73.03,"close":74.06,"volume":1686451,"rsi_14":36.79,"sma_20":82.62,"sma_60":84.45,"sma_120":88.77},{"date":"2025-03-27","open":74.0,"high":74.64,"low":72.97,"close":73.37,"volume":1654252,"rsi_14":24.55,"sma_20":82.23,"sma_60":84.41,"sma_120":88.51},{"date":"2025-03-28","open":73.94,"high":74.26,"low":71.99,"close":72.16,"volume":1789037,"rsi_14":25.69,"sma_20":81.73,"sma_60":84.35,"sma_120":88.25},{"date":"2025-03-31","open":71.39,"high":73.16,"low":70.16,"close":72.59,"volume":1776920,"rsi_14":33.15,"sma_20":81.37,"sma_60":84.29,"sma_120":87.99},{"date":"2025-04-01","open":72.51,"high":72.53,"low":71.24,"close":71.89,"volume":1846997,"rsi_14":35.04,"sma_20":81.1,"sma_60":84.23,"sma_120":87.74},{"date":"2025-04-02","open":70.9,"high":72.83,"low":70.81,"close":72.68,"volume":2070639,"rsi_14":42.37,"sma_20":80.77,"sma_60":84.17,"sma_120":87.5},{"date":"2025-04-03","open":67.22,"high":67.32,"low":61.04,"close":61.05,"volume":6033673,"rsi_14":19.35,"sma_20":79.74,"sma_60":83.87,"sma_120":87.15},{"date":"2025-04-04","open":59.48,"high":60.01,"low":54.54,"close":59.37,"volume":7517601,"rsi_14":16.43,"sma_20":78.44,"sma_60":83.55,"sma_120":86.78},{"date":"2025-04-07","open":57.35,"high":60.41,"low":55.04,"close":55.96,"volume":6433125,"rsi_14":14.65,"sma_20":77.07,"sma_60":83.18,"sma_120":86.38},{"date":"2025-04-08","open":58.16,"high":58.16,"low":51.82,"close":52.74,"volume":7095915,"rsi_14":11.05,"sma_20":75.72,"sma_60":82.78,"sma_120":85.93},{"date":"2025-04-09","open":51.63,"high":60.95,"low":50.9,"close":60.63,"volume":7941865,"rsi_14":29.87,"sma_20":74.87,"sma_60":82.5,"sma_120":85.58},{"date":"2025-04-10","open":58.26,"high":58.28,"low":52.76,"close":55.4,"volume":5025791,"rsi_14":26.83,"sma_20":73.84,"sma_60":82.11,"sma_120":85.18},{"date":"2025-04-11","open":55.18,"high":56.07,"low":53.23,"close":55.71,"volume":3765543,"rsi_14":23.24,"sma_20":72.74,"sma_60":81.7,"sma_120":84.79},{"date":"2025-04-14","open":57.39,"high":57.39,"low":55.63,"close":56.74,"volume":2877070,"rsi_14":26.04,"sma_20":71.66,"sma_60":81.3,"sma_120":84.41},{"date":"2025-04-15","open":56.31,"high":57.43,"low":55.54,"close":55.57,"volume":2268948,"rsi_14":26.53,"sma_20":70.54,"sma_60":80.88,"sma_120":84.02},{"date":"2025-04-16","open":54.96,"high":55.8,"low":53.2,"close":53.64,"volume":2177449,"rsi_14":25.72,"sma_20":69.27,"sma_60":80.38,"sma_120":83.62},{"date":"2025-04-17","open":53.58,"high":54.93,"low":53.56,"close":54.01,"volume":2922699,"rsi_14":27.21,"sma_20":68.11,"sma_60":79.9,"sma_120":83.23},{"date":"2025-04-21","open":52.99,"high":53.97,"low":52.29,"close":53.22,"volume":2921238,"rsi_14":25.9,"sma_20":66.95,"sma_60":79.36,"sma_120":82.85},{"date":"2025-04-22","open":53.97,"high":55.83,"low":53.97,"close":55.12,"volume":2302863,"rsi_14":29.74,"sma_20":65.77,"sma_60":78.86,"sma_120":82.48},{"date":"2025-04-23","open":57.3,"high":60.19,"low":55.83,"close":55.84,"volume":3335096,"rsi_14":29.61,"sma_20":64.7,"sma_60":78.34,"sma_120":82.12},{"date":"2025-04-24","open":56.56,"high":58.55,"low":55.84,"close":58.46,"volume":1949444,"rsi_14":45.99,"sma_20":63.88,"sma_60":77.89,"sma_120":81.85},{"date":"2025-04-25","open":58.17,"high":58.89,"low":57.75,"close":58.14,"volume":1995027,"rsi_14":48.02,"sma_20":63.07,"sma_60":77.45,"sma_120":81.58},{"date":"2025-04-28","open":58.18,"high":59.81,"low":57.72,"close":57.86,"volume":2504559,"rsi_14":53.41,"sma_20":62.31,"sma_60":76.97,"sma_120":81.32},{"date":"2025-04-29","open":57.59,"high":58.5,"low":57.21,"close":57.84,"volume":3119556,"rsi_14":60.36,"sma_20":61.53,"sma_60":76.52,"sma_120":81.05},{"date":"2025-04-30","open":57.86,"high":58.79,"low":55.17,"close":56.67,"volume":7191130,"rsi_14":38.91,"sma_20":60.72,"sma_60":76.1,"sma_120":80.77},{"date":"2025-05-01","open":56.95,"high":57.3,"low":55.26,"close":55.65,"volume":4396359,"rsi_14":50.9,"sma_20":59.82,"sma_60":75.64,"sma_120":80.45},{"date":"2025-05-02","open":56.87,"high":59.23,"low":56.6,"close":57.96,"volume":3739303,"rsi_14":57.17,"sma_20":59.66,"sma_60":75.24,"sma_120":80.2},{"date":"2025-05-05","open":57.88,"high":57.88,"low":56.57,"close":56.72,"volume":2482153,"rsi_14":49.94,"sma_20":59.52,"sma_60":74.81,"sma_120":79.93},{"date":"2025-05-06","open":55.77,"high":56.42,"low":55.4,"close":55.69,"volume":2093208,"rsi_14":50.36,"sma_20":59.5,"sma_60":74.35,"sma_120":79.67},{"date":"2025-05-07","open":55.88,"high":56.83,"low":54.98,"close":55.64,"volume":3349330,"rsi_14":57.22,"sma_20":59.66,"sma_60":73.9,"sma_120":79.41},{"date":"2025-05-08","open":56.7,"high":59.54,"low":56.21,"close":58.39,"volume":3985101,"rsi_14":63.49,"sma_20":59.54,"sma_60":73.48,"sma_120":79.2},{"date":"2025-05-09","open":58.84,"high":59.88,"low":58.73,"close":59.17,"volume":2867120,"rsi_14":68.34,"sma_20":59.74,"sma_60":73.1,"sma_120":79.0},{"date":"2025-05-12","open":66.56,"high":69.14,"low":66.56,"close":68.48,"volume":7055536,"rsi_14":78.27,"sma_20":60.41,"sma_60":72.86,"sma_120":78.89},{"date":"2025-05-13","open":69.68,"high":70.5,"low":68.45,"close":69.7,"volume":3642155,"rsi_14":78.72,"sma_20":61.1,"sma_60":72.64,"sma_120":78.79},{"date":"2025-05-14","open":69.07,"high":70.03,"low":67.34,"close":67.85,"volume":2735676,"rsi_14":70.09,"sma_20":61.75,"sma_60":72.39,"sma_120":78.67},{"date":"2025-05-15","open":67.3,"high":67.48,"low":66.29,"close":66.75,"volume":2120627,"rsi_14":67.84,"sma_20":62.45,"sma_60":72.1,"sma_120":78.54},{"date":"2025-05-16","open":66.99,"high":67.7,"low":66.74,"close":67.47,"volume":2275950,"rsi_14":69.56,"sma_20":63.16,"sma_60":71.79,"sma_120":78.42},{"date":"2025-05-19","open":65.7,"high":66.74,"low":64.71,"close":66.68,"volume":2064106,"rsi_14":67.44,"sma_20":63.87,"sma_60":71.5,"sma_120":78.28},{"date":"2025-05-20","open":66.25,"high":68.32,"low":66.0,"close":66.6,"volume":2979459,"rsi_14":70.48,"sma_20":64.48,"sma_60":71.23,"sma_120":78.13},{"date":"2025-05-21","open":65.38,"high":65.83,"low":62.52,"close":62.77,"volume":2439770,"rsi_14":63.15,"sma_20":64.85,"sma_60":70.87,"sma_120":77.91},{"date":"2025-05-22","open":62.34,"high":63.02,"low":61.74,"close":62.63,"volume":2442739,"rsi_14":59.39,"sma_20":65.07,"sma_60":70.52,"sma_120":77.72},{"date":"2025-05-23","open":60.66,"high":62.21,"low":60.54,"close":61.86,"volume":1917980,"rsi_14":60.52,"sma_20":65.26,"sma_60":70.19,"sma_120":77.51},{"date":"2025-05-27","open":63.16,"high":63.79,"low":62.01,"close":63.47,"volume":2158260,"rsi_14":65.58,"sma_20":65.56,"sma_60":69.87,"sma_120":77.33},{"date":"2025-05-28","open":63.46,"high":63.63,"low":62.28,"close":62.45,"volume":1544711,"rsi_14":63.1,"sma_20":65.8,"sma_60":69.57,"sma_120":77.14},{"date":"2025-05-29","open":64.3,"high":64.76,"low":61.94,"close":62.81,"volume":2140616,"rsi_14":59.37,"sma_20":66.13,"sma_60":69.32,"sma_120":76.96},{"date":"2025-05-30","open":61.56,"high":62.22,"low":60.77,"close":61.77,"volume":11573203,"rsi_14":55.46,"sma_20":66.46,"sma_60":69.01,"sma_120":76.78},{"date":"2025-06-02","open":61.27,"high":61.38,"low":59.62,"close":60.38,"volume":2429141,"rsi_14":24.59,"sma_20":66.58,"sma_60":68.66,"sma_120":76.61},{"date":"2025-06-03","open":60.36,"high":61.93,"low":59.67,"close":61.51,"volume":1802008,"rsi_14":20.19,"sma_20":66.79,"sma_60":68.25,"sma_120":76.44},{"date":"2025-06-04","open":61.69,"high":63.49,"low":61.31,"close":62.76,"volume":1902154,"rsi_14":29.61,"sma_20":67.13,"sma_60":67.9,"sma_120":76.27},{"date":"2025-06-05","open":62.63,"high":63.8,"low":61.97,"close":62.6,"volume":2429462,"rsi_14":31.66,"sma_20":67.45,"sma_60":67.61,"sma_120":76.12},{"date":"2025-06-06","open":63.63,"high":64.28,"low":62.64,"close":63.26,"volume":1739286,"rsi_14":31.32,"sma_20":67.67,"sma_60":67.36,"sma_120":75.97},{"date":"2025-06-09","open":64.4,"high":65.15,"low":63.96,"close":64.28,"volume":2122673,"rsi_14":38.22,"sma_20":67.89,"sma_60":67.16,"sma_120":75.84},{"date":"2025-06-10","open":65.19,"high":66.73,"low":64.35,"close":66.15,"volume":3374449,"rsi_14":45.81,"sma_20":67.73,"sma_60":66.96,"sma_120":75.73},{"date":"2025-06-11","open":66.84,"high":66.95,"low":64.57,"close":65.16,"volume":2238085,"rsi_14":56.19,"sma_20":67.44,"sma_60":66.74,"sma_120":75.61},{"date":"2025-06-12","open":64.22,"high":65.06,"low":63.7,"close":64.48,"volume":2087609,"rsi_14":53.88,"sma_20":67.22,"sma_60":66.5,"sma_120":75.48},{"date":"2025-06-13","open":62.95,"high":63.89,"low":61.95,"close":62.41,"volume":1730350,"rsi_14":49.15,"sma_20":66.95,"sma_60":66.22,"sma_120":75.37},{"date":"2025-06-16","open":63.55,"high":63.66,"low":62.37,"close":62.88,"volume":2192052,"rsi_14":44.72,"sma_20":66.66,"sma_60":65.98,"sma_120":75.26},{"date":"2025-06-17","open":62.52,"high":62.99,"low":61.06,"close":61.34,"volume":2597312,"rsi_14":43.12,"sma_20":66.34,"sma_60":65.72,"sma_120":75.11},{"date":"2025-06-18","open":61.23,"high":62.77,"low":61.14,"close":61.77,"volume":2191513,"rsi_14":43.36,"sma_20":66.04,"sma_60":65.43,"sma_120":74.97},{"date":"2025-06-20","open":62.07,"high":62.74,"low":61.55,"close":61.74,"volume":3615254,"rsi_14":46.75,"sma_20":65.94,"sma_60":65.16,"sma_120":74.83},{"date":"2025-06-23","open":61.43,"high":62.9,"low":60.55,"close":62.8,"volume":1715171,"rsi_14":56.49,"sma_20":65.91,"sma_60":64.95,"sma_120":74.7},{"date":"2025-06-24","open":63.51,"high":63.88,"low":62.88,"close":63.47,"volume":1380835,"rsi_14":57.59,"sma_20":65.95,"sma_60":64.76,"sma_120":74.58},{"date":"2025-06-25","open":63.83,"high":63.95,"low":62.98,"close":63.36,"volume":1402564,"rsi_14":52.56,"sma_20":65.9,"sma_60":64.59,"sma_120":74.47},{"date":"2025-06-26","open":64.07,"high":64.85,"low":63.65,"close":64.64,"volume":1737404,"rsi_14":57.94,"sma_20":65.98,"sma_60":64.44,"sma_120":74.36},{"date":"2025-06-27","open":65.18,"high":65.82,"low":64.16,"close":64.7,"volume":2579950,"rsi_14":55.88,"sma_20":66.03,"sma_60":64.3,"sma_120":74.26},{"date":"2025-06-30","open":64.79,"high":65.21,"low":64.14,"close":64.8,"volume":2453347,"rsi_14":52.27,"sma_20":66.15,"sma_60":64.14,"sma_120":74.15},{"date":"2025-07-01","open":64.5,"high":69.1,"low":64.13,"close":67.34,"volume":2871563,"rsi_14":54.93,"sma_20":66.47,"sma_60":64.24,"sma_120":74.05},{"date":"2025-07-02","open":67.46,"high":68.79,"low":66.7,"close":68.44,"volume":2237648,"rsi_14":63.51,"sma_20":66.83,"sma_60":64.38,"sma_120":73.97},{"date":"2025-07-03","open":68.79,"high":68.91,"low":67.8,"close":68.0,"volume":1088708,"rsi_14":64.79,"sma_20":67.11,"sma_60":64.58,"sma_120":73.88},{"date":"2025-07-07","open":67.24,"high":68.37,"low":66.01,"close":66.28,"volume":2155837,"rsi_14":66.72,"sma_20":67.3,"sma_60":64.8,"sma_120":73.79},{"date":"2025-07-08","open":67.48,"high":69.91,"low":67.18,"close":68.56,"volume":2770446,"rsi_14":71.24,"sma_20":67.58,"sma_60":64.93,"sma_120":73.71},{"date":"2025-07-09","open":69.2,"high":69.83,"low":68.36,"close":69.73,"volume":1642456,"rsi_14":82.27,"sma_20":67.86,"sma_60":65.16,"sma_120":73.64},{"date":"2025-07-10","open":69.84,"high":72.0,"low":69.65,"close":70.63,"volume":2598640,"rsi_14":82.88,"sma_20":68.1,"sma_60":65.41,"sma_120":73.56},{"date":"2025-07-11","open":69.54,"high":70.16,"low":68.96,"close":69.69,"volume":1722816,"rsi_14":77.7,"sma_20":68.33,"sma_60":65.63,"sma_120":73.46},{"date":"2025-07-14","open":69.23,"high":69.3,"low":67.84,"close":68.46,"volume":1537504,"rsi_14":69.47,"sma_20":68.54,"sma_60":65.84,"sma_120":73.36},{"date":"2025-07-15","open":69.43,"high":69.56,"low":66.68,"close":66.76,"volume":1704553,"rsi_14":60.57,"sma_20":68.77,"sma_60":66.05,"sma_120":73.22},{"date":"2025-07-16","open":66.75,"high":67.23,"low":65.25,"close":66.48,"volume":1847047,"rsi_14":59.9,"sma_20":68.96,"sma_60":66.26,"sma_120":73.08},{"date":"2025-07-17","open":66.7,"high":67.87,"low":66.48,"close":67.73,"volume":2052107,"rsi_14":59.83,"sma_20":69.29,"sma_60":66.5,"sma_120":72.93},{"date":"2025-07-18","open":68.33,"high":68.4,"low":66.39,"close":67.05,"volume":1970631,"rsi_14":57.2,"sma_20":69.57,"sma_60":66.7,"sma_120":72.78},{"date":"2025-07-21","open":67.81,"high":67.85,"low":66.5,"close":66.54,"volume":1556368,"rsi_14":55.19,"sma_20":69.82,"sma_60":66.87,"sma_120":72.61},{"date":"2025-07-22","open":67.22,"high":69.9,"low":66.81,"close":69.63,"volume":1996858,"rsi_14":56.61,"sma_20":70.17,"sma_60":67.05,"sma_120":72.47},{"date":"2025-07-23","open":70.85,"high":71.73,"low":70.44,"close":70.86,"volume":1986296,"rsi_14":56.94,"sma_20":70.56,"sma_60":67.26,"sma_120":72.35},{"date":"2025-07-24","open":70.29,"high":70.64,"low":69.07,"close":69.52,"volume":1442313,"rsi_14":54.15,"sma_20":70.88,"sma_60":67.45,"sma_120":72.21},{"date":"2025-07-25","open":69.77,"high":70.86,"low":68.98,"close":70.68,"volume":1782176,"rsi_14":62.38,"sma_20":71.2,"sma_60":67.66,"sma_120":72.09},{"date":"2025-07-28","open":70.63,"high":71.66,"low":69.91,"close":70.71,"volume":3271991,"rsi_14":56.91,"sma_20":71.51,"sma_60":67.89,"sma_120":72.0},{"date":"2025-07-29","open":65.23,"high":66.71,"low":63.59,"close":65.6,"volume":5250499,"rsi_14":39.42,"sma_20":71.56,"sma_60":68.05,"sma_120":71.85},{"date":"2025-07-30","open":65.5,"high":66.5,"low":64.15,"close":64.8,"volume":3389711,"rsi_14":34.97,"sma_20":71.42,"sma_60":68.16,"sma_120":71.7},{"date":"2025-07-31","open":64.43,"high":65.87,"low":63.93,"close":64.68,"volume":4017524,"rsi_14":36.52,"sma_20":71.23,"sma_60":68.29,"sma_120":71.55},{"date":"2025-08-01","open":63.8,"high":64.22,"low":62.54,"close":64.04,"volume":2193442,"rsi_14":37.73,"sma_20":71.02,"sma_60":68.42,"sma_120":71.38},{"date":"2025-08-04","open":64.36,"high":65.43,"low":63.74,"close":64.95,"volume":1642958,"rsi_14":44.78,"sma_20":70.95,"sma_60":68.57,"sma_120":71.24},{"date":"2025-08-05","open":65.65,"high":66.56,"low":64.41,"close":66.32,"volume":1664768,"rsi_14":49.61,"sma_20":70.84,"sma_60":68.69,"sma_120":71.09},{"date":"2025-08-06","open":66.64,"high":66.73,"low":65.14,"close":65.28,"volume":1251787,"rsi_14":43.23,"sma_20":70.6,"sma_60":68.79,"sma_120":70.94},{"date":"2025-08-07","open":66.24,"high":66.92,"low":65.04,"close":65.73,"volume":973286,"rsi_14":46.32,"sma_20":70.35,"sma_60":68.72,"sma_120":70.79},{"date":"2025-08-08","open":65.75,"high":66.44,"low":65.37,"close":66.28,"volume":946497,"rsi_14":49.33,"sma_20":70.17,"sma_60":68.65,"sma_120":70.65},{"date":"2025-08-11","open":66.89,"high":67.17,"low":65.02,"close":65.82,"volume":1936600,"rsi_14":37.53,"sma_20":70.03,"sma_60":68.6,"sma_120":70.49},{"date":"2025-08-12","open":66.78,"high":68.46,"low":66.12,"close":68.3,"volume":1610238,"rsi_14":42.26,"sma_20":70.12,"sma_60":68.61,"sma_120":70.35},{"date":"2025-08-13","open":68.74,"high":72.87,"low":68.39,"close":72.65,"volume":2390073,"rsi_14":58.09,"sma_20":70.44,"sma_60":68.69,"sma_120":70.24},{"date":"2025-08-14","open":70.96,"high":71.62,"low":70.3,"close":71.16,"volume":1728103,"rsi_14":51.26,"sma_20":70.62,"sma_60":68.75,"sma_120":70.12},{"date":"2025-08-15","open":71.71,"high":71.71,"low":70.5,"close":70.81,"volume":1557710,"rsi_14":50.31,"sma_20":70.82,"sma_60":68.81,"sma_120":70.02},{"date":"2025-08-18","open":71.07,"high":72.36,"low":70.87,"close":71.27,"volume":2028945,"rsi_14":68.34,"sma_20":71.07,"sma_60":68.94,"sma_120":69.91},{"date":"2025-08-19","open":71.52,"high":73.92,"low":71.49,"close":72.87,"volume":2186730,"rsi_14":74.82,"sma_20":71.24,"sma_60":69.11,"sma_120":69.81},{"date":"2025-08-20","open":72.59,"high":72.59,"low":70.68,"close":70.68,"volume":1840419,"rsi_14":66.35,"sma_20":71.23,"sma_60":69.25,"sma_120":69.72},{"date":"2025-08-21","open":70.06,"high":70.53,"low":69.44,"close":69.92,"volume":1756474,"rsi_14":65.94,"sma_20":71.25,"sma_60":69.34,"sma_120":69.61},{"date":"2025-08-22","open":70.57,"high":74.52,"low":70.2,"close":74.13,"volume":3594613,"rsi_14":71.11,"sma_20":71.43,"sma_60":69.53,"sma_120":69.55},{"date":"2025-08-25","open":73.66,"high":74.22,"low":73.07,"close":73.12,"volume":2191517,"rsi_14":65.89,"sma_20":71.56,"sma_60":69.7,"sma_120":69.51},{"date":"2025-08-26","open":73.11,"high":73.57,"low":71.64,"close":71.89,"volume":2674359,"rsi_14":65.34,"sma_20":71.89,"sma_60":69.86,"sma_120":69.44},{"date":"2025-08-27","open":71.48,"high":72.71,"low":71.21,"close":72.42,"volume":1816857,"rsi_14":65.46,"sma_20":72.29,"sma_60":70.06,"sma_120":69.36},{"date":"2025-08-28","open":72.86,"high":73.09,"low":71.07,"close":72.0,"volume":1742238,"rsi_14":63.29,"sma_20":72.67,"sma_60":70.24,"sma_120":69.25},{"date":"2025-08-29","open":71.83,"high":72.77,"low":70.61,"close":71.03,"volume":2325583,"rsi_14":61.83,"sma_20":73.03,"sma_60":70.39,"sma_120":69.14},{"date":"2025-09-02","open":69.72,"high":70.25,"low":68.94,"close":69.37,"volume":1738490,"rsi_14":50.63,"sma_20":73.22,"sma_60":70.49,"sma_120":69.05},{"date":"2025-09-03","open":70.07,"high":71.35,"low":69.72,"close":70.46,"volume":1933799,"rsi_14":42.01,"sma_20":73.4,"sma_60":70.6,"sma_120":68.98},{"date":"2025-09-04","open":70.89,"high":72.36,"low":70.36,"close":72.29,"volume":1630476,"rsi_14":50.8,"sma_20":73.72,"sma_60":70.73,"sma_120":68.94},{"date":"2025-09-05","open":73.13,"high":75.86,"low":73.13,"close":75.85,"volume":3181203,"rsi_14":59.38,"sma_20":74.2,"sma_60":70.88,"sma_120":68.92},{"date":"2025-09-08","open":75.94,"high":76.39,"low":74.63,"close":75.85,"volume":3113276,"rsi_14":58.52,"sma_20":74.66,"sma_60":71.05,"sma_120":68.9},{"date":"2025-09-09","open":75.29,"high":75.55,"low":73.84,"close":74.22,"volume":2338899,"rsi_14":51.16,"sma_20":75.06,"sma_60":71.21,"sma_120":68.86},{"date":"2025-09-10","open":74.17,"high":75.05,"low":73.57,"close":74.45,"volume":1677809,"rsi_14":57.36,"sma_20":75.33,"sma_60":71.41,"sma_120":68.81},{"date":"2025-09-11","open":74.8,"high":77.43,"low":74.1,"close":76.91,"volume":2001071,"rsi_14":64.22,"sma_20":75.51,"sma_60":71.63,"sma_120":68.81},{"date":"2025-09-12","open":76.33,"high":76.67,"low":74.17,"close":75.03,"volume":2757572,"rsi_14":50.1,"sma_20":75.67,"sma_60":71.86,"sma_120":68.79},{"date":"2025-09-15","open":75.4,"high":76.27,"low":74.81,"close":75.98,"volume":1755435,"rsi_14":55.24,"sma_20":75.89,"sma_60":72.09,"sma_120":68.76},{"date":"2025-09-16","open":76.22,"high":76.82,"low":74.81,"close":75.26,"volume":1753583,"rsi_14":56.75,"sma_20":76.05,"sma_60":72.31,"sma_120":68.74},{"date":"2025-09-17","open":75.72,"high":78.77,"low":74.98,"close":75.62,"volume":2280333,"rsi_14":56.34,"sma_20":76.15,"sma_60":72.52,"sma_120":68.74},{"date":"2025-09-18","open":75.95,"high":76.94,"low":75.31,"close":76.77,"volume":1767183,"rsi_14":60.18,"sma_20":76.43,"sma_60":72.74,"sma_120":68.75},{"date":"2025-09-19","open":76.58,"high":76.81,"low":74.11,"close":74.16,"volume":5995071,"rsi_14":55.49,"sma_20":76.6,"sma_60":72.91,"sma_120":68.75},{"date":"2025-09-22","open":74.16,"high":74.16,"low":72.25,"close":72.56,"volume":2351907,"rsi_14":57.95,"sma_20":76.48,"sma_60":73.04,"sma_120":68.74},{"date":"2025-09-23","open":73.15,"high":74.24,"low":72.61,"close":72.8,"volume":1243265,"rsi_14":56.09,"sma_20":76.42,"sma_60":73.16,"sma_120":68.73},{"date":"2025-09-24","open":72.56,"high":73.47,"low":72.43,"close":72.63,"volume":1160788,"rsi_14":50.96,"sma_20":76.41,"sma_60":73.28,"sma_120":68.71},{"date":"2025-09-25","open":71.68,"high":72.09,"low":70.68,"close":71.04,"volume":1188497,"rsi_14":34.59,"sma_20":76.3,"sma_60":73.34,"sma_120":68.79},{"date":"2025-09-26","open":71.04,"high":71.46,"low":70.42,"close":71.43,"volume":1790698,"rsi_14":36.18,"sma_20":76.23,"sma_60":73.37,"sma_120":68.88},{"date":"2025-09-29","open":72.08,"high":72.08,"low":70.67,"close":71.48,"volume":1247250,"rsi_14":40.47,"sma_20":76.21,"sma_60":73.42,"sma_120":69.0},{"date":"2025-09-30","open":71.76,"high":71.97,"low":70.65,"close":71.89,"volume":1135499,"rsi_14":41.26,"sma_20":76.34,"sma_60":73.5,"sma_120":69.15},{"date":"2025-10-01","open":71.48,"high":72.64,"low":70.17,"close":71.21,"volume":1664493,"rsi_14":27.75,"sma_20":76.38,"sma_60":73.54,"sma_120":69.23},{"date":"2025-10-02","open":71.62,"high":73.45,"low":71.26,"close":71.61,"volume":1312303,"rsi_14":34.95,"sma_20":76.34,"sma_60":73.56,"sma_120":69.36},{"date":"2025-10-03","open":71.82,"high":73.48,"low":71.82,"close":72.95,"volume":1854587,"rsi_14":37.05,"sma_20":76.19,"sma_60":73.58,"sma_120":69.5},{"date":"2025-10-06","open":73.45,"high":73.45,"low":71.16,"close":71.91,"volume":1265044,"rsi_14":36.09,"sma_20":75.99,"sma_60":73.61,"sma_120":69.62},{"date":"2025-10-07","open":72.13,"high":72.52,"low":70.65,"close":70.79,"volume":1311632,"rsi_14":31.14,"sma_20":75.81,"sma_60":73.63,"sma_120":69.73},{"date":"2025-10-08","open":70.97,"high":71.58,"low":70.25,"close":70.35,"volume":1372189,"rsi_14":23.46,"sma_20":75.6,"sma_60":73.68,"sma_120":69.87},{"date":"2025-10-09","open":69.98,"high":69.98,"low":66.98,"close":67.43,"volume":2385771,"rsi_14":22.87,"sma_20":75.11,"sma_60":73.69,"sma_120":69.97},{"date":"2025-10-10","open":68.01,"high":68.03,"low":62.14,"close":62.32,"volume":4777527,"rsi_14":17.81,"sma_20":74.45,"sma_60":73.58,"sma_120":70.04},{"date":"2025-10-13","open":63.38,"high":64.17,"low":62.33,"close":62.38,"volume":2261010,"rsi_14":16.85,"sma_20":73.75,"sma_60":73.49,"sma_120":70.09},{"date":"2025-10-14","open":61.17,"high":65.17,"low":61.13,"close":64.82,"volume":2620636,"rsi_14":28.32,"sma_20":73.21,"sma_60":73.44,"sma_120":70.16},{"date":"2025-10-15","open":66.25,"high":66.54,"low":65.0,"close":65.5,"volume":1797340,"rsi_14":33.79,"sma_20":72.68,"sma_60":73.36,"sma_120":70.2},{"date":"2025-10-16","open":66.0,"high":66.25,"low":64.81,"close":65.68,"volume":1545304,"rsi_14":32.99,"sma_20":72.11,"sma_60":73.26,"sma_120":70.26},{"date":"2025-10-17","open":65.3,"high":66.08,"low":64.84,"close":65.63,"volume":1248221,"rsi_14":32.68,"sma_20":71.67,"sma_60":73.17,"sma_120":70.31},{"date":"2025-10-20","open":66.01,"high":67.34,"low":65.46,"close":66.82,"volume":1278491,"rsi_14":35.67,"sma_20":71.37,"sma_60":73.09,"sma_120":70.38},{"date":"2025-10-21","open":66.48,"high":69.38,"low":66.27,"close":68.54,"volume":1746645,"rsi_14":42.86,"sma_20":71.15,"sma_60":73.04,"sma_120":70.47},{"date":"2025-10-22","open":68.18,"high":68.72,"low":66.71,"close":66.96,"volume":1378994,"rsi_14":38.3,"sma_20":70.86,"sma_60":73.05,"sma_120":70.55},{"date":"2025-10-23","open":66.96,"high":68.43,"low":66.91,"close":68.09,"volume":1233586,"rsi_14":37.66,"sma_20":70.71,"sma_60":73.1,"sma_120":70.63},{"date":"2025-10-24","open":69.16,"high":69.21,"low":67.82,"close":67.91,"volume":1219083,"rsi_14":39.36,"sma_20":70.53,"sma_60":73.14,"sma_120":70.71},{"date":"2025-10-27","open":68.8,"high":70.44,"low":68.73,"close":69.72,"volume":2000264,"rsi_14":47.25,"sma_20":70.43,"sma_60":73.22,"sma_120":70.82},{"date":"2025-10-28","open":69.54,"high":71.02,"low":68.71,"close":69.52,"volume":1993027,"rsi_14":47.84,"sma_20":70.31,"sma_60":73.29,"sma_120":70.93},{"date":"2025-10-29","open":68.92,"high":70.02,"low":67.16,"close":67.67,"volume":1861257,"rsi_14":50.64,"sma_20":70.13,"sma_60":73.3,"sma_120":71.0},{"date":"2025-10-30","open":66.53,"high":68.16,"low":66.1,"close":66.33,"volume":1988559,"rsi_14":63.92,"sma_20":69.86,"sma_60":73.31,"sma_120":71.05},{"date":"2025-10-31","open":66.07,"high":66.53,"low":64.7,"close":65.5,"volume":3401155,"rsi_14":60.28,"sma_20":69.47,"sma_60":73.29,"sma_120":71.01},{"date":"2025-11-03","open":64.41,"high":64.87,"low":63.42,"close":64.18,"volume":3435118,"rsi_14":47.73,"sma_20":69.07,"sma_60":73.24,"sma_120":70.94},{"date":"2025-11-04","open":63.61,"high":66.53,"low":63.1,"close":64.45,"volume":3790031,"rsi_14":46.14,"sma_20":68.74,"sma_60":73.2,"sma_120":70.9},{"date":"2025-11-05","open":63.56,"high":69.45,"low":63.52,"close":67.34,"volume":3793865,"rsi_14":55.06,"sma_20":68.59,"sma_60":73.17,"sma_120":70.89},{"date":"2025-11-06","open":67.69,"high":68.41,"low":65.12,"close":65.26,"volume":1750013,"rsi_14":49.0,"sma_20":68.48,"sma_60":73.03,"sma_120":70.86},{"date":"2025-11-07","open":64.56,"high":66.4,"low":64.32,"close":66.03,"volume":1308163,"rsi_14":47.79,"sma_20":68.67,"sma_60":72.93,"sma_120":70.84},{"date":"2025-11-10","open":66.36,"high":66.72,"low":64.9,"close":65.71,"volume":1430011,"rsi_14":41.47,"sma_20":68.84,"sma_60":72.83,"sma_120":70.82},{"date":"2025-11-11","open":66.16,"high":66.31,"low":65.22,"close":65.4,"volume":938739,"rsi_14":44.91,"sma_20":68.87,"sma_60":72.71,"sma_120":70.83},{"date":"2025-11-12","open":65.72,"high":66.55,"low":65.56,"close":66.0,"volume":1059145,"rsi_14":42.92,"sma_20":68.9,"sma_60":72.58,"sma_120":70.84},{"date":"2025-11-13","open":65.53,"high":66.94,"low":64.86,"close":65.19,"volume":1006177,"rsi_14":41.17,"sma_20":68.87,"sma_60":72.47,"sma_120":70.86},{"date":"2025-11-14","open":64.46,"high":65.02,"low":63.44,"close":63.5,"volume":1431174,"rsi_14":29.64,"sma_20":68.76,"sma_60":72.34,"sma_120":70.84},{"date":"2025-11-17","open":63.31,"high":63.75,"low":61.51,"close":61.58,"volume":1236420,"rsi_14":26.64,"sma_20":68.49,"sma_60":72.11,"sma_120":70.82},{"date":"2025-11-18","open":60.81,"high":61.38,"low":60.09,"close":60.77,"volume":1404860,"rsi_14":28.38,"sma_20":68.09,"sma_60":71.89,"sma_120":70.79},{"date":"2025-11-19","open":60.91,"high":61.36,"low":59.87,"close":60.08,"volume":1673562,"rsi_14":29.58,"sma_20":67.73,"sma_60":71.67,"sma_120":70.77},{"date":"2025-11-20","open":61.13,"high":62.3,"low":60.24,"close":60.39,"volume":1683881,"rsi_14":32.72,"sma_20":67.33,"sma_60":71.45,"sma_120":70.75},{"date":"2025-11-21","open":60.92,"high":64.73,"low":60.64,"close":63.98,"volume":2374810,"rsi_14":49.4,"sma_20":67.13,"sma_60":71.29,"sma_120":70.77},{"date":"2025-11-24","open":63.98,"high":65.63,"low":63.35,"close":64.99,"volume":1841707,"rsi_14":51.52,"sma_20":66.89,"sma_60":71.18,"sma_120":70.78},{"date":"2025-11-25","open":65.99,"high":68.77,"low":65.98,"close":68.41,"volume":2022394,"rsi_14":52.93,"sma_20":66.83,"sma_60":71.16,"sma_120":70.83},{"date":"2025-11-26","open":67.64,"high":69.83,"low":67.3,"close":69.47,"volume":1706927,"rsi_14":62.18,"sma_20":66.92,"sma_60":71.14,"sma_120":70.87},{"date":"2025-11-28","open":69.47,"high":69.56,"low":68.87,"close":69.17,"volume":770857,"rsi_14":59.33,"sma_20":67.07,"sma_60":71.09,"sma_120":70.91},{"date":"2025-12-01","open":68.25,"high":70.65,"low":67.79,"close":69.05,"volume":1363096,"rsi_14":57.26,"sma_20":67.21,"sma_60":70.96,"sma_120":70.92},{"date":"2025-12-02","open":69.49,"high":70.12,"low":68.31,"close":69.71,"volume":1273992,"rsi_14":59.84,"sma_20":67.46,"sma_60":70.84,"sma_120":70.95},{"date":"2025-12-03","open":69.89,"high":71.25,"low":69.54,"close":70.98,"volume":1769043,"rsi_14":61.25,"sma_20":67.75,"sma_60":70.77,"sma_120":70.99},{"date":"2025-12-04","open":71.24,"high":71.45,"low":69.58,"close":70.66,"volume":2226452,"rsi_14":62.96,"sma_20":67.88,"sma_60":70.69,"sma_120":71.05},{"date":"2025-12-05","open":70.58,"high":71.78,"low":70.35,"close":70.92,"volume":1621406,"rsi_14":69.99,"sma_20":68.13,"sma_60":70.57,"sma_120":71.1},{"date":"2025-12-08","open":71.05,"high":71.41,"low":70.42,"close":70.81,"volume":1363959,"rsi_14":78.6,"sma_20":68.34,"sma_60":70.48,"sma_120":71.17},{"date":"2025-12-09","open":70.08,"high":71.33,"low":69.96,"close":70.34,"volume":1311737,"rsi_14":80.51,"sma_20":68.53,"sma_60":70.37,"sma_120":71.23},{"date":"2025-12-10","open":70.67,"high":74.74,"low":69.96,"close":74.24,"volume":2036256,"rsi_14":87.96,"sma_20":68.94,"sma_60":70.34,"sma_120":71.33},{"date":"2025-12-11","open":74.37,"high":75.35,"low":73.9,"close":74.9,"volume":1552834,"rsi_14":88.19,"sma_20":69.36,"sma_60":70.31,"sma_120":71.42},{"date":"2025-12-12","open":75.22,"high":75.35,"low":73.51,"close":74.06,"volume":1485142,"rsi_14":80.53,"sma_20":69.77,"sma_60":70.25,"sma_120":71.49},{"date":"2025-12-15","open":74.3,"high":74.47,"low":72.52,"close":72.56,"volume":1771051,"rsi_14":71.61,"sma_20":70.2,"sma_60":70.21,"sma_120":71.56},{"date":"2025-12-16","open":72.89,"high":73.11,"low":70.52,"close":71.24,"volume":1688579,"rsi_14":57.44,"sma_20":70.65,"sma_60":70.17,"sma_120":71.6},{"date":"2025-12-17","open":70.21,"high":72.31,"low":69.64,"close":70.38,"volume":2032130,"rsi_14":50.33,"sma_20":71.11,"sma_60":70.12,"sma_120":71.64},{"date":"2025-12-18","open":71.32,"high":72.52,"low":70.87,"close":71.38,"volume":1567904,"rsi_14":54.93,"sma_20":71.65,"sma_60":70.08,"sma_120":71.68},{"date":"2025-12-19","open":71.25,"high":71.68,"low":70.67,"close":71.19,"volume":3355265,"rsi_14":58.03,"sma_20":72.17,"sma_60":70.07,"sma_120":71.7},{"date":"2025-12-22","open":74.66,"high":76.03,"low":72.81,"close":73.63,"volume":2246316,"rsi_14":62.95,"sma_20":72.62,"sma_60":70.09,"sma_120":71.73},{"date":"2025-12-23","open":73.14,"high":73.48,"low":72.11,"close":73.05,"volume":1301515,"rsi_14":57.19,"sma_20":72.99,"sma_60":70.1,"sma_120":71.76},{"date":"2025-12-24","open":73.0,"high":73.42,"low":72.54,"close":73.27,"volume":489015,"rsi_14":59.08,"sma_20":73.2,"sma_60":70.11,"sma_120":71.81},{"date":"2025-12-26","open":73.3,"high":73.8,"low":73.03,"close":73.77,"volume":713911,"rsi_14":59.77,"sma_20":73.38,"sma_60":70.14,"sma_120":71.84},{"date":"2025-12-29","open":73.6,"high":74.07,"low":72.88,"close":73.53,"volume":947673,"rsi_14":59.25,"sma_20":73.56,"sma_60":70.16,"sma_120":71.86},{"date":"2025-12-30","open":73.29,"high":73.8,"low":73.02,"close":73.58,"volume":854039,"rsi_14":61.34,"sma_20":73.79,"sma_60":70.16,"sma_120":71.87},{"date":"2025-12-31","open":73.43,"high":73.75,"low":72.65,"close":72.69,"volume":960900,"rsi_14":43.14,"sma_20":73.94,"sma_60":70.16,"sma_120":71.88},{"date":"2026-01-02","open":73.21,"high":75.23,"low":72.43,"close":74.83,"volume":1199412,"rsi_14":49.73,"sma_20":74.14,"sma_60":70.21,"sma_120":71.92},{"date":"2026-01-05","open":74.13,"high":76.16,"low":73.71,"close":75.56,"volume":1415896,"rsi_14":55.93,"sma_20":74.39,"sma_60":70.29,"sma_120":71.98},{"date":"2026-01-06","open":74.11,"high":79.09,"low":72.57,"close":79.03,"volume":2911829,"rsi_14":72.14,"sma_20":74.8,"sma_60":70.47,"sma_120":72.08},{"date":"2026-01-07","open":79.02,"high":79.74,"low":76.42,"close":77.0,"volume":2172299,"rsi_14":68.82,"sma_20":75.12,"sma_60":70.71,"sma_120":72.14},{"date":"2026-01-08","open":76.11,"high":80.84,"low":76.11,"close":79.74,"volume":2712903,"rsi_14":77.23,"sma_20":75.6,"sma_60":70.99,"sma_120":72.24},{"date":"2026-01-09","open":80.5,"high":81.35,"low":77.17,"close":80.59,"volume":1846008,"rsi_14":77.02,"sma_20":75.92,"sma_60":71.25,"sma_120":72.34},{"date":"2026-01-12","open":80.09,"high":81.03,"low":79.56,"close":80.65,"volume":1323763,"rsi_14":77.95,"sma_20":76.22,"sma_60":71.49,"sma_120":72.42},{"date":"2026-01-13","open":80.96,"high":82.01,"low":80.28,"close":81.12,"volume":1175571,"rsi_14":75.07,"sma_20":76.58,"sma_60":71.74,"sma_120":72.5},{"date":"2026-01-14","open":81.07,"high":83.08,"low":80.06,"close":82.0,"volume":1681407,"rsi_14":79.33,"sma_20":77.06,"sma_60":72.01,"sma_120":72.59},{"date":"2026-01-15","open":82.72,"high":83.07,"low":81.51,"close":82.59,"volume":1287638,"rsi_14":79.84,"sma_20":77.64,"sma_60":72.26,"sma_120":72.68},{"date":"2026-01-16","open":82.62,"high":83.33,"low":81.96,"close":82.8,"volume":1619442,"rsi_14":79.45,"sma_20":78.28,"sma_60":72.49,"sma_120":72.77},{"date":"2026-01-20","open":80.51,"high":81.4,"low":78.96,"close":79.01,"volume":1736198,"rsi_14":64.51,"sma_20":78.67,"sma_60":72.68,"sma_120":72.87},{"date":"2026-01-21","open":79.9,"high":82.73,"low":79.86,"close":81.75,"volume":1392866,"rsi_14":68.93,"sma_20":79.21,"sma_60":72.9,"sma_120":73.0},{"date":"2026-01-22","open":82.13,"high":82.96,"low":81.16,"close":81.94,"volume":1149229,"rsi_14":72.15,"sma_20":79.63,"sma_60":73.13,"sma_120":73.13},{"date":"2026-01-23","open":81.57,"high":81.75,"low":80.06,"close":80.71,"volume":1102400,"rsi_14":64.74,"sma_20":80.02,"sma_60":73.3,"sma_120":73.26},{"date":"2026-01-26","open":80.52,"high":80.89,"low":79.48,"close":80.05,"volume":1651900,"rsi_14":61.29,"sma_20":80.37,"sma_60":73.47,"sma_120":73.38},{"date":"2026-01-27","open":80.0,"high":80.07,"low":79.23,"close":79.32,"volume":1107500,"rsi_14":50.86,"sma_20":80.65,"sma_60":73.65,"sma_120":73.48},{"date":"2026-01-28","open":79.39,"high":79.39,"low":77.18,"close":77.62,"volume":1527200,"rsi_14":51.83,"sma_20":80.86,"sma_60":73.83,"sma_120":73.57},{"date":"2026-01-29","open":78.09,"high":78.29,"low":76.12,"close":77.41,"volume":2004200,"rsi_14":41.82,"sma_20":81.06,"sma_60":74.02,"sma_120":73.65},{"date":"2026-01-30","open":76.75,"high":77.29,"low":75.55,"close":76.98,"volume":2786900,"rsi_14":37.0,"sma_20":81.28,"sma_60":74.22,"sma_120":73.73},{"date":"2026-02-02","open":77.03,"high":78.06,"low":75.99,"close":77.45,"volume":2621100,"rsi_14":38.85,"sma_20":81.41,"sma_60":74.43,"sma_120":73.82},{"date":"2026-02-03","open":78.39,"high":81.14,"low":77.69,"close":79.23,"volume":2989600,"rsi_14":43.91,"sma_20":81.6,"sma_60":74.62,"sma_120":73.9},{"date":"2026-02-04","open":78.96,"high":83.28,"low":77.46,"close":82.82,"volume":4609200,"rsi_14":52.24,"sma_20":81.79,"sma_60":74.91,"sma_120":73.97},{"date":"2026-02-05","open":80.99,"high":84.63,"low":80.43,"close":83.74,"volume":3934800,"rsi_14":53.07,"sma_20":82.13,"sma_60":75.2,"sma_120":74.06},{"date":"2026-02-06","open":85.14,"high":88.88,"low":85.14,"close":87.48,"volume":2708200,"rsi_14":60.55,"sma_20":82.53,"sma_60":75.55,"sma_120":74.19},{"date":"2026-02-09","open":86.9,"high":88.56,"low":86.51,"close":87.93,"volume":1663631,"rsi_14":76.48,"sma_20":80.39,"sma_60":73.42,"sma_120":73.32},{"date":"2026-02-10","open":89.07,"high":91.1,"low":88.69,"close":89.79,"volume":1754597,"rsi_14":77.52,"sma_20":81.23,"sma_60":73.75,"sma_120":73.52},{"date":"2026-02-11","open":89.94,"high":91.37,"low":88.05,"close":88.59,"volume":1742011,"rsi_14":70.28,"sma_20":81.99,"sma_60":74.1,"sma_120":73.7},{"date":"2026-02-12","open":89.43,"high":90.6,"low":87.02,"close":87.75,"volume":1968221,"rsi_14":73.99,"sma_20":82.72,"sma_60":74.45,"sma_120":73.88},{"date":"2026-02-13","open":87.13,"high":89.67,"low":87.13,"close":89.11,"volume":1887985,"rsi_14":72.29,"sma_20":83.51,"sma_60":74.84,"sma_120":74.06},{"date":"2026-02-17","open":89.01,"high":89.29,"low":87.71,"close":88.95,"volume":1318523,"rsi_14":70.74,"sma_20":84.34,"sma_60":75.25,"sma_120":74.24},{"date":"2026-02-18","open":88.93,"high":90.47,"low":87.12,"close":87.91,"volume":1727900,"rsi_14":78.48,"sma_20":85.15,"sma_60":78.49,"sma_120":75.08},{"date":"2026-02-19","open":87.45,"high":88.33,"low":86.96,"close":87.69,"volume":2004300,"rsi_14":78.48,"sma_20":85.45,"sma_60":78.94,"sma_120":75.19},{"date":"2026-02-20","open":87.59,"high":90.99,"low":86.22,"close":89.99,"volume":3221725,"rsi_14":82.66,"sma_20":85.87,"sma_60":79.37,"sma_120":75.33},{"date":"2026-02-23","open":89.82,"high":90.5,"low":85.36,"close":85.42,"volume":1489400,"rsi_14":66.59,"sma_20":86.11,"sma_60":79.71,"sma_120":75.44},{"date":"2026-02-24","open":86.12,"high":88.55,"low":85.51,"close":87.34,"volume":1107945,"rsi_14":63.3,"sma_20":85.72,"sma_60":76.0,"sma_120":74.58},{"date":"2026-02-25","open":87.73,"high":87.73,"low":83.0,"close":83.43,"volume":1827592,"rsi_14":52.74,"sma_20":85.95,"sma_60":76.29,"sma_120":74.66},{"date":"2026-02-26","open":84.72,"high":86.19,"low":84.18,"close":85.77,"volume":1382696,"rsi_14":55.67,"sma_20":86.4,"sma_60":76.62,"sma_120":74.77},{"date":"2026-02-27","open":84.22,"high":84.87,"low":83.25,"close":84.64,"volume":2024479,"rsi_14":53.15,"sma_20":86.65,"sma_60":76.93,"sma_120":74.88},{"date":"2026-03-02","open":82.23,"high":83.98,"low":80.78,"close":82.24,"volume":1742462,"rsi_14":55.85,"sma_20":86.73,"sma_60":77.2,"sma_120":74.96},{"date":"2026-03-03","open":78.68,"high":81.31,"low":77.95,"close":79.88,"volume":1739182,"rsi_14":46.53,"sma_20":86.69,"sma_60":77.42,"sma_120":75.0},{"date":"2026-03-04","open":81.09,"high":81.09,"low":78.0,"close":78.07,"volume":2385601,"rsi_14":43.26,"sma_20":86.53,"sma_60":77.63,"sma_120":75.05},{"date":"2026-03-05","open":77.41,"high":78.78,"low":74.8,"close":76.26,"volume":2263443,"rsi_14":26.44,"sma_20":86.24,"sma_60":77.83,"sma_120":75.09},{"date":"2026-03-06","open":74.04,"high":74.52,"low":72.26,"close":74.45,"volume":2095914,"rsi_14":19.0,"sma_20":85.82,"sma_60":78.04,"sma_120":75.08},{"date":"2026-03-09","open":72.5,"high":74.43,"low":70.0,"close":74.0,"volume":2700238,"rsi_14":19.56,"sma_20":85.37,"sma_60":78.25,"sma_120":75.07},{"date":"2026-03-10","open":73.66,"high":75.08,"low":72.5,"close":73.35,"volume":1325304,"rsi_14":19.08,"sma_20":85.04,"sma_60":78.45,"sma_120":75.06},{"date":"2026-03-11","open":73.37,"high":73.37,"low":71.6,"close":72.97,"volume":1362091,"rsi_14":14.12,"sma_20":84.55,"sma_60":78.64,"sma_120":75.04},{"date":"2026-03-12","open":71.98,"high":72.01,"low":69.82,"close":70.35,"volume":1703962,"rsi_14":12.77,"sma_20":83.92,"sma_60":78.72,"sma_120":75.01},{"date":"2026-03-13","open":71.02,"high":71.56,"low":68.96,"close":69.42,"volume":2190055,"rsi_14":16.85,"sma_20":82.68,"sma_60":81.26,"sma_120":75.74},{"date":"2026-03-16","open":70.46,"high":71.17,"low":70.1,"close":70.34,"volume":1209472,"rsi_14":13.38,"sma_20":81.68,"sma_60":81.23,"sma_120":75.7},{"date":"2026-03-17","open":71.33,"high":72.3,"low":70.04,"close":70.29,"volume":1467443,"rsi_14":15.92,"sma_20":80.93,"sma_60":78.77,"sma_120":74.95},{"date":"2026-03-18","open":69.74,"high":71.08,"low":68.86,"close":68.89,"volume":1273987,"rsi_14":4.67,"sma_20":79.92,"sma_60":78.73,"sma_120":74.91},{"date":"2026-03-19","open":67.96,"high":69.22,"low":66.96,"close":68.33,"volume":1843306,"rsi_14":4.82,"sma_20":78.82,"sma_60":78.71,"sma_120":74.83},{"date":"2026-03-20","open":68.17,"high":68.8,"low":65.84,"close":66.58,"volume":2257203,"rsi_14":4.99,"sma_20":77.64,"sma_60":78.64,"sma_120":74.74},{"date":"2026-03-23","open":69.12,"high":70.81,"low":68.34,"close":69.18,"volume":2388930,"rsi_14":18.88,"sma_20":76.54,"sma_60":78.6,"sma_120":74.68},{"date":"2026-03-24","open":68.12,"high":71.93,"low":68.12,"close":70.83,"volume":1855718,"rsi_14":28.07,"sma_20":75.65,"sma_60":78.59,"sma_120":74.64},{"date":"2026-03-25","open":72.06,"high":72.83,"low":69.85,"close":71.1,"volume":955203,"rsi_14":32.14,"sma_20":74.98,"sma_60":78.58,"sma_120":74.57},{"date":"2026-03-26","open":70.03,"high":71.6,"low":69.38,"close":70.07,"volume":1090643,"rsi_14":33.74,"sma_20":74.14,"sma_60":78.55,"sma_120":74.52},{"date":"2026-03-27","open":69.54,"high":70.05,"low":67.81,"close":68.1,"volume":1245885,"rsi_14":30.94,"sma_20":73.26,"sma_60":78.5,"sma_120":74.44},{"date":"2026-03-30","open":68.32,"high":68.79,"low":66.51,"close":66.71,"volume":1512921,"rsi_14":31.08,"sma_20":72.43,"sma_60":78.36,"sma_120":74.35},{"date":"2026-03-31","open":67.91,"high":70.93,"low":67.84,"close":70.32,"volume":1615919,"rsi_14":43.61,"sma_20":71.9,"sma_60":78.27,"sma_120":74.29},{"date":"2026-04-01","open":70.76,"high":71.51,"low":70.03,"close":70.43,"volume":1507348,"rsi_14":50.22,"sma_20":71.47,"sma_60":78.19,"sma_120":74.22},{"date":"2026-04-02","open":68.21,"high":70.85,"low":66.79,"close":67.92,"volume":2144555,"rsi_14":46.2,"sma_20":71.01,"sma_60":78.1,"sma_120":74.16},{"date":"2026-04-06","open":67.29,"high":68.02,"low":66.23,"close":67.27,"volume":2095980,"rsi_14":42.15,"sma_20":70.6,"sma_60":78.02,"sma_120":74.1},{"date":"2026-04-07","open":66.87,"high":67.3,"low":65.57,"close":66.92,"volume":2024119,"rsi_14":41.52,"sma_20":70.2,"sma_60":77.95,"sma_120":74.03},{"date":"2026-04-08","open":70.2,"high":72.24,"low":70.2,"close":70.74,"volume":1989838,"rsi_14":54.16,"sma_20":70.07,"sma_60":77.93,"sma_120":74.0},{"date":"2026-04-09","open":70.19,"high":73.13,"low":70.07,"close":72.66,"volume":2159855,"rsi_14":59.18,"sma_20":70.06,"sma_60":77.94,"sma_120":74.0},{"date":"2026-04-10","open":73.13,"high":73.5,"low":71.38,"close":71.43,"volume":1595021,"rsi_14":60.52,"sma_20":70.11,"sma_60":77.89,"sma_120":73.99},{"date":"2026-04-13","open":70.96,"high":71.65,"low":69.97,"close":71.59,"volume":1722283,"rsi_14":55.87,"sma_20":70.22,"sma_60":77.85,"sma_120":73.98},{"date":"2026-04-14","open":71.81,"high":72.19,"low":71.09,"close":71.43,"volume":1669668,"rsi_14":51.52,"sma_20":70.27,"sma_60":77.8,"sma_120":73.96},{"date":"2026-04-15","open":71.02,"high":71.02,"low":66.13,"close":66.48,"volume":3884276,"rsi_14":40.29,"sma_20":70.08,"sma_60":77.67,"sma_120":73.91},{"date":"2026-04-16","open":66.84,"high":67.85,"low":65.07,"close":67.75,"volume":2945392,"rsi_14":45.18,"sma_20":70.02,"sma_60":77.56,"sma_120":73.86},{"date":"2026-04-17","open":69.28,"high":71.51,"low":69.17,"close":70.59,"volume":3401993,"rsi_14":55.03,"sma_20":70.14,"sma_60":77.49,"sma_120":73.82},{"date":"2026-04-20","open":70.71,"high":74.69,"low":70.42,"close":74.33,"volume":3524770,"rsi_14":63.95,"sma_20":70.53,"sma_60":77.51,"sma_120":73.83},{"date":"2026-04-21","open":74.75,"high":76.55,"low":74.66,"close":75.45,"volume":3534809,"rsi_14":60.37,"sma_20":70.85,"sma_60":77.5,"sma_120":73.86},{"date":"2026-04-22","open":76.46,"high":76.46,"low":74.15,"close":74.91,"volume":2761591,"rsi_14":58.87,"sma_20":71.05,"sma_60":77.48,"sma_120":73.88},{"date":"2026-04-23","open":75.63,"high":76.29,"low":74.06,"close":75.22,"volume":2224131,"rsi_14":65.81,"sma_20":71.26,"sma_60":77.4,"sma_120":73.93},{"date":"2026-04-24","open":75.37,"high":76.18,"low":74.51,"close":75.84,"volume":1770238,"rsi_14":68.6,"sma_20":71.55,"sma_60":77.36,"sma_120":74.04},{"date":"2026-04-27","open":76.98,"high":80.43,"low":76.75,"close":79.02,"volume":2604021,"rsi_14":73.4,"sma_20":72.11,"sma_60":77.34,"sma_120":74.16},{"date":"2026-04-28","open":78.73,"high":79.72,"low":76.79,"close":77.51,"volume":2723052,"rsi_14":64.48,"sma_20":72.65,"sma_60":77.27,"sma_120":74.26},{"date":"2026-04-29","open":76.7,"high":78.85,"low":73.75,"close":75.1,"volume":3142691,"rsi_14":55.01,"sma_20":72.89,"sma_60":77.16,"sma_120":74.33},{"date":"2026-04-30","open":75.53,"high":77.97,"low":75.53,"close":77.34,"volume":2837581,"rsi_14":61.76,"sma_20":73.24,"sma_60":77.08,"sma_120":74.41},{"date":"2026-05-01","open":77.79,"high":78.87,"low":77.09,"close":77.71,"volume":2181723,"rsi_14":62.09,"sma_20":73.74,"sma_60":76.99,"sma_120":74.5},{"date":"2026-05-04","open":76.99,"high":77.99,"low":74.08,"close":74.09,"volume":2391512,"rsi_14":54.63,"sma_20":74.08,"sma_60":76.84,"sma_120":74.55},{"date":"2026-05-05","open":74.94,"high":76.7,"low":74.57,"close":76.65,"volume":1473394,"rsi_14":69.31,"sma_20":74.57,"sma_60":76.72,"sma_120":74.6},{"date":"2026-05-06","open":78.67,"high":81.19,"low":78.37,"close":80.18,"volume":2399594,"rsi_14":71.7,"sma_20":75.05,"sma_60":76.72,"sma_120":74.7},{"date":"2026-05-07","open":80.7,"high":81.5,"low":78.88,"close":79.36,"volume":1474061,"rsi_14":66.44,"sma_20":75.39,"sma_60":76.67,"sma_120":74.78},{"date":"2026-05-08","open":79.95,"high":80.95,"low":79.16,"close":80.22,"volume":1465239,"rsi_14":62.41,"sma_20":75.83,"sma_60":76.62,"sma_120":74.87},{"date":"2026-05-11","open":80.33,"high":80.61,"low":77.31,"close":78.24,"volume":2114870,"rsi_14":55.69,"sma_20":76.17,"sma_60":76.44,"sma_120":74.93},{"date":"2026-05-12","open":78.17,"high":79.01,"low":75.76,"close":78.06,"volume":2001696,"rsi_14":56.45,"sma_20":76.5,"sma_60":76.23,"sma_120":74.99},{"date":"2026-05-13","open":78.04,"high":78.04,"low":75.95,"close":76.85,"volume":1641959,"rsi_14":53.23,"sma_20":77.03,"sma_60":76.01,"sma_120":75.05},{"date":"2026-05-14","open":78.0,"high":78.33,"low":76.56,"close":76.57,"volume":1843232,"rsi_14":51.48,"sma_20":77.47,"sma_60":75.81,"sma_120":75.13},{"date":"2026-05-15","open":75.37,"high":76.31,"low":73.44,"close":74.35,"volume":2338734,"rsi_14":40.17,"sma_20":77.66,"sma_60":75.54,"sma_120":75.19},{"date":"2026-05-18","open":74.56,"high":75.17,"low":73.79,"close":74.66,"volume":1444385,"rsi_14":43.66,"sma_20":77.68,"sma_60":75.28,"sma_120":75.27},{"date":"2026-05-19","open":73.55,"high":73.94,"low":72.13,"close":73.11,"volume":1641460,"rsi_14":45.44,"sma_20":77.56,"sma_60":74.98,"sma_120":75.33},{"date":"2026-05-20","open":73.52,"high":75.06,"low":71.39,"close":74.2,"volume":1745302,"rsi_14":42.3,"sma_20":77.52,"sma_60":74.74,"sma_120":75.37},{"date":"2026-05-21","open":73.25,"high":75.45,"low":72.32,"close":74.75,"volume":1295244,"rsi_14":42.88,"sma_20":77.5,"sma_60":74.58,"sma_120":75.44},{"date":"2026-05-22","open":75.14,"high":76.13,"low":74.59,"close":75.66,"volume":982934,"rsi_14":54.36,"sma_20":77.49,"sma_60":74.4,"sma_120":75.51},{"date":"2026-05-26","open":76.72,"high":78.37,"low":76.63,"close":78.1,"volume":1401714,"rsi_14":54.08,"sma_20":77.45,"sma_60":74.27,"sma_120":75.6},{"date":"2026-05-27","open":78.87,"high":80.3,"low":78.24,"close":78.63,"volume":1120272,"rsi_14":44.83,"sma_20":77.5,"sma_60":74.19,"sma_120":75.7},{"date":"2026-05-28","open":77.71,"high":79.16,"low":76.86,"close":78.44,"volume":1126923,"rsi_14":46.78,"sma_20":77.67,"sma_60":74.15,"sma_120":75.79},{"date":"2026-05-29","open":78.07,"high":79.34,"low":77.08,"close":78.59,"volume":1367764,"rsi_14":44.07,"sma_20":77.73,"sma_60":74.15,"sma_120":75.89},{"date":"2026-06-01","open":77.3,"high":77.46,"low":74.77,"close":77.35,"volume":1168848,"rsi_14":46.53,"sma_20":77.72,"sma_60":74.15,"sma_120":75.99},{"date":"2026-06-02","open":77.9,"high":79.27,"low":76.57,"close":78.31,"volume":1207960,"rsi_14":50.84,"sma_20":77.93,"sma_60":74.2,"sma_120":76.12},{"date":"2026-06-03","open":77.55,"high":78.65,"low":77.12,"close":77.77,"volume":1034159,"rsi_14":53.55,"sma_20":77.99,"sma_60":74.25,"sma_120":76.25},{"date":"2026-06-04","open":78.61,"high":78.97,"low":78.07,"close":78.48,"volume":1016566,"rsi_14":57.16,"sma_20":77.9,"sma_60":74.34,"sma_120":76.4},{"date":"2026-06-05","open":77.94,"high":78.4,"low":77.11,"close":77.66,"volume":1299656,"rsi_14":63.73,"sma_20":77.81,"sma_60":74.42,"sma_120":76.53},{"date":"2026-06-08","open":77.52,"high":79.22,"low":76.93,"close":78.53,"volume":1282882,"rsi_14":62.98,"sma_20":77.69,"sma_60":74.54,"sma_120":76.63},{"date":"2026-06-09","open":79.53,"high":81.17,"low":77.81,"close":80.12,"volume":1592349,"rsi_14":76.24,"sma_20":77.74,"sma_60":74.71,"sma_120":76.74},{"date":"2026-06-10","open":79.59,"high":81.15,"low":77.46,"close":77.47,"volume":2094762,"rsi_14":59.23,"sma_20":77.67,"sma_60":74.82,"sma_120":76.8},{"date":"2026-06-11","open":78.59,"high":83.27,"low":78.06,"close":83.13,"volume":1807691,"rsi_14":70.53,"sma_20":77.94,"sma_60":75.02,"sma_120":76.89},{"date":"2026-06-12","open":83.5,"high":84.45,"low":82.49,"close":83.62,"volume":1522991,"rsi_14":69.76,"sma_20":78.25,"sma_60":75.25,"sma_120":76.99},{"date":"2026-06-15","open":85.84,"high":87.29,"low":84.66,"close":84.8,"volume":1428912,"rsi_14":67.5,"sma_20":78.74,"sma_60":75.51,"sma_120":77.11},{"date":"2026-06-16","open":85.54,"high":86.64,"low":84.5,"close":84.62,"volume":1391764,"rsi_14":65.73,"sma_20":79.2,"sma_60":75.8,"sma_120":77.22},{"date":"2026-06-17","open":84.75,"high":87.41,"low":82.19,"close":82.47,"volume":2603158,"rsi_14":58.69,"sma_20":79.63,"sma_60":76.01,"sma_120":77.31},{"date":"2026-06-18","open":84.14,"high":87.39,"low":84.14,"close":86.75,"volume":2249548,"rsi_14":66.27,"sma_20":80.21,"sma_60":76.26,"sma_120":77.43},{"date":"2026-06-22","open":87.04,"high":88.25,"low":86.22,"close":86.31,"volume":2060318,"rsi_14":68.69,"sma_20":80.75,"sma_60":76.51,"sma_120":77.54},{"date":"2026-06-23","open":84.77,"high":85.94,"low":83.2,"close":83.81,"volume":1687757,"rsi_14":60.11,"sma_20":81.12,"sma_60":76.72,"sma_120":77.64},{"date":"2026-06-24","open":85.12,"high":89.68,"low":85.12,"close":89.66,"volume":2383631,"rsi_14":69.37,"sma_20":81.66,"sma_60":77.07,"sma_120":77.79},{"date":"2026-06-25","open":89.94,"high":93.5,"low":89.78,"close":92.31,"volume":2484332,"rsi_14":71.33,"sma_20":82.3,"sma_60":77.48,"sma_120":77.92},{"date":"2026-06-26","open":91.16,"high":93.17,"low":91.02,"close":91.98,"volume":2028603,"rsi_14":72.5,"sma_20":82.93,"sma_60":77.83,"sma_120":78.05},{"date":"2026-06-29","open":91.22,"high":93.75,"low":89.6,"close":93.65,"volume":2054621,"rsi_14":73.9,"sma_20":83.65,"sma_60":78.21,"sma_120":78.2},{"date":"2026-06-30","open":94.19,"high":95.01,"low":92.97,"close":94.12,"volume":2269459,"rsi_14":72.97,"sma_20":84.44,"sma_60":78.63,"sma_120":78.37},{"date":"2026-07-01","open":93.5,"high":95.16,"low":91.28,"close":91.34,"volume":1780448,"rsi_14":72.66,"sma_20":85.05,"sma_60":79.02,"sma_120":78.52},{"date":"2026-07-02","open":92.09,"high":93.02,"low":90.08,"close":91.9,"volume":1318758,"rsi_14":67.18,"sma_20":85.72,"sma_60":79.43,"sma_120":78.69},{"date":"2026-07-06","open":92.33,"high":93.29,"low":90.6,"close":92.56,"volume":1016432,"rsi_14":67.41,"sma_20":86.38,"sma_60":79.78,"sma_120":78.85},{"date":"2026-07-07","open":91.8,"high":92.12,"low":89.26,"close":89.37,"volume":1243379,"rsi_14":58.29,"sma_20":86.93,"sma_60":80.04,"sma_120":78.99},{"date":"2026-07-08","open":88.21,"high":88.38,"low":84.86,"close":86.15,"volume":1619500,"rsi_14":52.49,"sma_20":87.31,"sma_60":80.28,"sma_120":79.08},{"date":"2026-07-09","open":87.09,"high":88.29,"low":86.47,"close":86.82,"volume":980708,"rsi_14":57.4,"sma_20":87.64,"sma_60":80.52,"sma_120":79.18},{"date":"2026-07-10","open":86.58,"high":89.13,"low":86.54,"close":88.22,"volume":1070679,"rsi_14":52.68,"sma_20":88.18,"sma_60":80.78,"sma_120":79.29},{"date":"2026-07-13","open":87.7,"high":88.9,"low":85.53,"close":86.53,"volume":1268621,"rsi_14":50.42,"sma_20":88.35,"sma_60":81.11,"sma_120":79.39},{"date":"2026-07-14","open":88.32,"high":88.99,"low":86.86,"close":87.37,"volume":1262900,"rsi_14":56.85,"sma_20":88.54,"sma_60":81.42,"sma_120":79.49},{"date":"2026-07-15","open":87.45,"high":88.75,"low":86.77,"close":87.96,"volume":934696,"rsi_14":45.9,"sma_20":88.7,"sma_60":81.7,"sma_120":79.6},{"date":"2026-07-16","open":87.52,"high":91.41,"low":87.48,"close":91.31,"volume":1285258,"rsi_14":47.74,"sma_20":89.03,"sma_60":81.97,"sma_120":79.74},{"date":"2026-07-17","open":89.87,"high":92.5,"low":89.29,"close":90.17,"volume":1313210,"rsi_14":45.97,"sma_20":89.42,"sma_60":82.2,"sma_120":79.85},{"date":"2026-07-20","open":90.49,"high":90.49,"low":87.34,"close":87.5,"volume":1968865,"rsi_14":36.75,"sma_20":89.45,"sma_60":82.4,"sma_120":79.94},{"date":"2026-07-21","open":88.81,"high":89.0,"low":86.49,"close":88.19,"volume":1175015,"rsi_14":37.38,"sma_20":89.55,"sma_60":82.6,"sma_120":80.0},{"date":"2026-07-22","open":87.95,"high":90.48,"low":86.51,"close":89.25,"volume":933175,"rsi_14":45.24,"sma_20":89.82,"sma_60":82.81,"sma_120":80.09},{"date":"2026-07-23","open":88.14,"high":89.7,"low":86.38,"close":87.41,"volume":1464278,"rsi_14":40.21,"sma_20":89.7,"sma_60":82.94,"sma_120":80.14},{"date":"2026-07-24","open":88.78,"high":91.9,"low":88.75,"close":91.26,"volume":1777523,"rsi_14":47.51,"sma_20":89.65,"sma_60":83.15,"sma_120":80.21},{"date":"2026-07-27","open":92.63,"high":94.23,"low":92.25,"close":94.17,"volume":2180084,"rsi_14":59.23,"sma_20":89.76,"sma_60":83.46,"sma_120":80.31},{"date":"2026-07-28","open":94.5,"high":96.04,"low":93.48,"close":94.19,"volume":3517449,"rsi_14":67.82,"sma_20":89.79,"sma_60":83.72,"sma_120":80.4},{"date":"2026-07-29","open":92.44,"high":95.47,"low":89.59,"close":93.05,"volume":4309737,"rsi_14":63.41,"sma_20":89.74,"sma_60":83.96,"sma_120":80.48},{"date":"2026-07-30","open":93.0,"high":95.84,"low":91.57,"close":95.55,"volume":3506317,"rsi_14":65.19,"sma_20":89.95,"sma_60":84.31,"sma_120":80.57},{"date":"2026-07-31","open":95.57,"high":95.99,"low":93.89,"close":94.58,"volume":2796195,"rsi_14":67.03,"sma_20":90.08,"sma_60":84.59,"sma_120":80.66},{"date":"2026-08-03","open":95.87,"high":98.13,"low":95.33,"close":98.11,"volume":2071536,"rsi_14":70.43,"sma_20":90.36,"sma_60":84.88,"sma_120":80.88},{"date":"2026-08-04","open":99.0,"high":102.53,"low":98.73,"close":102.4,"volume":3029021,"rsi_14":74.06,"sma_20":91.01,"sma_60":85.25,"sma_120":80.97},{"date":"2026-08-05","open":101.84,"high":103.65,"low":100.96,"close":103.27,"volume":2501451,"rsi_14":71.76,"sma_20":91.87,"sma_60":85.62,"sma_120":81.08},{"date":"2026-08-06","open":103.0,"high":104.29,"low":100.63,"close":101.04,"volume":2398530},{"date":"2026-08-07","open":101.3,"high":104.4,"low":100.41,"close":103.89,"volume":2958246,"rsi_14":78.5,"sma_20":93.36,"sma_60":86.4,"sma_120":81.28},{"date":"2026-08-10","open":102.48,"high":102.8,"low":101.23,"close":102.64,"volume":1612477,"rsi_14":74.65,"sma_20":94.17,"sma_60":86.82,"sma_120":81.37},{"date":"2026-08-11","open":102.83,"high":104.68,"low":102.5,"close":104.0,"volume":1588441},{"date":"2026-08-12","open":104.61,"high":104.61,"low":101.05,"close":102.9,"volume":1819794,"rsi_14":76.85,"sma_20":95.74,"sma_60":87.73,"sma_120":81.6},{"date":"2026-08-13","open":103.97,"high":104.59,"low":101.88,"close":102.21,"volume":1027788,"rsi_14":71.3,"sma_20":96.29,"sma_60":88.17,"sma_120":81.69},{"date":"2026-08-14","open":102.12,"high":102.63,"low":101.08,"close":102.07,"volume":1105021,"rsi_14":67.22,"sma_20":96.88,"sma_60":88.64,"sma_120":81.81},{"date":"2026-08-17","open":101.11,"high":101.11,"low":99.32,"close":99.59,"volume":1249509},{"date":"2026-08-18","open":99.21,"high":100.0,"low":98.16,"close":98.4,"volume":1740331,"rsi_14":60.42,"sma_20":98.0,"sma_60":89.43,"sma_120":82.01},{"date":"2026-08-19","open":99.11,"high":100.72,"low":99.11,"close":99.8,"volume":1859577,"rsi_14":58.73,"sma_20":98.53,"sma_60":89.82,"sma_120":82.11},{"date":"2026-08-20","open":98.01,"high":99.42,"low":97.05,"close":98.85,"volume":1469593,"rsi_14":58.78,"sma_20":99.1,"sma_60":90.15,"sma_120":82.21},{"date":"2026-08-21","open":99.57,"high":100.04,"low":98.41,"close":100.02,"volume":1515101,"rsi_14":54.35,"sma_20":99.54,"sma_60":90.5,"sma_120":82.34},{"date":"2026-08-24","open":100.43,"high":101.27,"low":97.58,"close":98.51,"volume":1313781,"rsi_14":39.92,"sma_20":99.75,"sma_60":90.82,"sma_120":82.49},{"date":"2026-08-25","open":99.66,"high":99.96,"low":97.45,"close":98.46,"volume":1213417},{"date":"2026-08-26","open":98.87,"high":99.97,"low":97.9,"close":99.76,"volume":1394503,"rsi_14":46.33,"sma_20":100.3,"sma_60":91.49,"sma_120":82.82},{"date":"2026-08-27","open":99.02,"high":100.08,"low":98.65,"close":99.24,"volume":1280673,"rsi_14":34.61,"sma_20":100.49,"sma_60":91.83,"sma_120":83.02},{"date":"2026-08-28","open":99.61,"high":100.85,"low":96.3,"close":97.8,"volume":1230818,"rsi_14":34.18,"sma_20":100.65,"sma_60":92.15,"sma_120":83.2},{"date":"2026-08-31","open":97.2,"high":97.55,"low":95.67,"close":96.37,"volume":1630098,"rsi_14":25.18,"sma_20":100.56,"sma_60":92.43,"sma_120":83.39},{"date":"2026-09-01","open":96.0,"high":97.69,"low":94.03,"close":94.51,"volume":1893512},{"date":"2026-09-02","open":95.01,"high":98.0,"low":94.32,"close":96.89,"volume":1457038,"rsi_14":35.07,"sma_20":99.85,"sma_60":93.01,"sma_120":83.77},{"date":"2026-09-03","open":97.89,"high":98.65,"low":95.73,"close":96.5,"volume":1481802,"rsi_14":34.63,"sma_20":99.62,"sma_60":93.28,"sma_120":83.99},{"date":"2026-09-04","open":96.59,"high":98.08,"low":96.1,"close":97.36,"volume":1341177,"rsi_14":43.22,"sma_20":99.29,"sma_60":93.61,"sma_120":84.21},{"date":"2026-09-08","open":96.32,"high":96.33,"low":93.6,"close":93.81,"volume":1994017,"rsi_14":37.81,"sma_20":98.85,"sma_60":93.79,"sma_120":84.4},{"date":"2026-09-09","open":93.39,"high":93.83,"low":91.61,"close":91.68,"volume":1551973,"rsi_14":29.24,"sma_20":98.24,"sma_60":93.92,"sma_120":84.59},{"date":"2026-09-10","open":90.32,"high":90.92,"low":87.95,"close":89.23,"volume":2398326},{"date":"2026-09-11","open":90.68,"high":91.05,"low":88.92,"close":89.24,"volume":1855196,"rsi_14":22.89,"sma_20":96.9,"sma_60":94.07,"sma_120":84.94},{"date":"2026-09-14","open":87.94,"high":89.44,"low":87.47,"close":88.89,"volume":1492833,"rsi_14":24.31,"sma_20":96.25,"sma_60":94.18,"sma_120":85.1},{"date":"2026-09-15","open":89.16,"high":89.42,"low":87.25,"close":88.58,"volume":1678130,"rsi_14":23.97,"sma_20":95.7,"sma_60":94.21,"sma_120":85.24},{"date":"2026-09-16","open":89.15,"high":90.28,"low":88.03,"close":89.05,"volume":1739122},{"date":"2026-09-17","open":91.16,"high":91.81,"low":88.38,"close":89.12,"volume":1590519,"rsi_14":21.41,"sma_20":94.69,"sma_60":94.35,"sma_120":85.53},{"date":"2026-09-18","open":89.16,"high":89.61,"low":88.31,"close":89.58,"volume":3699063,"rsi_14":25.42,"sma_20":94.23,"sma_60":94.34,"sma_120":85.71},{"date":"2026-09-21","open":90.23,"high":90.38,"low":88.3,"close":88.68,"volume":1489978,"rsi_14":26.25,"sma_20":93.66,"sma_60":94.28,"sma_120":85.88},{"date":"2026-09-22","open":90.37,"high":92.25,"low":90.13,"close":92.13,"volume":1485618,"rsi_14":43.31,"sma_20":93.34,"sma_60":94.29,"sma_120":86.06},{"date":"2026-09-23","open":91.15,"high":92.28,"low":90.71,"close":91.76,"volume":1425851},{"date":"2026-09-24","open":91.32,"high":91.76,"low":89.15,"close":90.17,"volume":1234645,"rsi_14":31.29,"sma_20":92.53,"sma_60":94.19,"sma_120":86.41},{"date":"2026-09-25","open":90.16,"high":92.19,"low":89.62,"close":91.4,"volume":1171751,"rsi_14":32.81,"sma_20":92.14,"sma_60":94.19,"sma_120":86.61},{"date":"2026-09-28","open":90.01,"high":90.58,"low":88.61,"close":88.73,"volume":1772671,"rsi_14":34.55,"sma_20":91.68,"sma_60":94.14,"sma_120":86.78},{"date":"2026-09-29","open":89.6,"high":92.35,"low":88.73,"close":88.79,"volume":1645180,"rsi_14":39.96,"sma_20":91.31,"sma_60":94.07,"sma_120":86.93},{"date":"2026-09-30","open":89.5,"high":90.71,"low":88.52,"close":88.59,"volume":1904138},{"date":"2026-10-01","open":88.0,"high":89.61,"low":85.88,"close":89.59,"volume":1638044,"rsi_14":51.3,"sma_20":90.64,"sma_60":94.12,"sma_120":87.2},{"date":"2026-10-02","open":91.31,"high":92.22,"low":90.46,"close":91.34,"volume":2042357,"rsi_14":58.43,"sma_20":90.39,"sma_60":94.19,"sma_120":87.36},{"date":"2026-10-05","open":91.0,"high":91.27,"low":88.78,"close":89.68,"volume":1612276,"rsi_14":53.43,"sma_20":90.0,"sma_60":94.22,"sma_120":87.5},{"date":"2026-10-06","open":89.92,"high":91.34,"low":89.52,"close":89.99,"volume":1255114,"rsi_14":53.02,"sma_20":89.81,"sma_60":94.28,"sma_120":87.69},{"date":"2026-10-07","open":88.09,"high":88.37,"low":86.2,"close":88.31,"volume":1609766,"rsi_14":47.64,"sma_20":89.64,"sma_60":94.29,"sma_120":87.86},{"date":"2026-10-08","open":87.34,"high":89.31,"low":85.7,"close":89.17,"volume":2860191,"rsi_14":48.84,"sma_20":89.64,"sma_60":94.31,"sma_120":88.01},{"date":"2026-10-09","open":88.79,"high":89.24,"low":87.55,"close":88.57,"volume":1299504,"rsi_14":49.63,"sma_20":89.6,"sma_60":94.27,"sma_120":88.12},{"date":"2026-10-12","open":88.2,"high":89.42,"low":87.86,"close":88.65,"volume":764618,"rsi_14":37.56,"sma_20":89.59,"sma_60":94.24,"sma_120":88.22},{"date":"2026-10-13","open":88.25,"high":90.9,"low":88.25,"close":90.71,"volume":1098790,"rsi_14":46.6,"sma_20":89.7,"sma_60":94.29,"sma_120":88.35},{"date":"2026-10-14","open":90.58,"high":90.58,"low":88.71,"close":90.29,"volume":1097827,"rsi_14":50.48,"sma_20":89.76,"sma_60":94.33,"sma_120":88.46},{"date":"2026-10-15","open":90.4,"high":93.23,"low":90.4,"close":92.75,"volume":1360204,"rsi_14":54.15,"sma_20":89.94,"sma_60":94.39,"sma_120":88.6},{"date":"2026-10-16","open":92.91,"high":94.77,"low":91.47,"close":92.48,"volume":1688284,"rsi_14":64.08,"sma_20":90.09,"sma_60":94.47,"sma_120":88.7},{"date":"2026-10-19","open":92.56,"high":92.56,"low":91.03,"close":91.19,"volume":991211,"rsi_14":58.28,"sma_20":90.22,"sma_60":94.47,"sma_120":88.81},{"date":"2026-10-20","open":91.5,"high":94.44,"low":90.3,"close":94.09,"volume":949257,"rsi_14":65.9,"sma_20":90.31,"sma_60":94.47,"sma_120":88.96},{"date":"2026-10-21","open":95.24,"high":95.76,"low":93.6,"close":95.44,"volume":1383442,"rsi_14":66.48,"sma_20":90.5,"sma_60":94.49,"sma_120":89.11},{"date":"2026-10-22","open":94.02,"high":99.04,"low":93.33,"close":98.97,"volume":1753928,"rsi_14":69.58,"sma_20":90.94,"sma_60":94.59,"sma_120":89.28}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.95,"ttm_eps":null,"close":73.4165},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.3,"ttm_eps":null,"close":102.0234},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":27.68,"pbr":0.98,"ttm_eps":null,"close":75.0656},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":21.77,"pbr":0.93,"ttm_eps":null,"close":72.5854},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":14.27,"pbr":0.81,"ttm_eps":null,"close":64.7962},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":15.14,"pbr":0.91,"ttm_eps":null,"close":71.8925},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.57,"pbr":0.91,"ttm_eps":null,"close":72.6893},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.9,"pbr":0.89,"ttm_eps":null,"close":70.3168},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":18.07,"pbr":1.19,"ttm_eps":null,"close":94.12}],"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":"Stanley Black & Decker Inc","phase":"above-fold","symbol_resolved":true}