{"status":"ok","report":{"price_analysis":{"current":60.48,"change_1d":-0.6,"change_7d":3.2,"change_30d":-4.3,"high_30d":65.6,"low_30d":56.39,"position_in_range":44.0,"support":57.31,"resistance":64.68},"summary":"AECOM(ACM)은 Industrials 섹터 US 시장 종목입니다, 시가총액 78.15억. 현재가 $60.81, 전일 대비 +2.2%, 30일 -4.3%. ROE -4.0%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.0%로 적자 상태입니다. 시가총액 78.15억. 매출 153.93억, 영업이익 6.49억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":4.78,"roe":-3.95,"eps":-0.5,"revenue":15393461000.0,"operating_income":649303000.0,"net_income":288040000.0,"market_cap":7773066202,"profit_margin":1.87,"roa":-0.72,"operating_margin":4.22,"gross_margin":-0.95,"debt_ratio":1.5191527680256787,"total_assets":12026900000.0,"total_equity":2193260000.0,"total_debt":3331897000.0,"dividend_yield":1.64,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q4~2026Q3"},"technical":{"analysis":"RSI(14) 55.7로 중립 구간입니다. MACD(-0.91)가 시그널선(-1.27)을 상회합니다(골든크로스). SMA20 59, SMA60 64 — 혼조세입니다. 볼린저밴드 58~61 (현재 위치 102%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 56","rsi_14":55.73280159521438,"macd":-0.9085610777600763,"macd_signal":-1.269523068640649,"sma_20":59.31999999999999,"sma_60":63.90449999999999,"bb_upper":60.7563704257607,"bb_lower":57.883629574239286,"atr_14":1.6901428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -0, PBR 4.78x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -0원"}]},"growth":{"grade":"D","percentile":26,"summary":"매출 -5.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-5.7,"unit":"%","percentile":42,"direction":"higher_better"},{"name":"영업이익 성장률","value":-130.7,"unit":"%","percentile":9,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.0%","metrics":[{"name":"ROE","value":-3.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":1.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":56,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":55.7,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.3,"unit":"%","percentile":42,"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":69,"summary":"유동비율 1.1x, 순차입금비율 -345.9x","metrics":[{"name":"유동비율","value":1.06,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":-345.92,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":13.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 4.78x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -5.7%"},"profitability":{"grade":"C","reason":"ROE -4.0%"},"momentum":{"grade":"C","reason":"RSI 56"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.95,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":11.75,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.52,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.21,"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":-0.95,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.22,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":1.87,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 1.5배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","D/E(유이자부채/자본총계) 1.5배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":4.78,"per_5y_high":26.41,"per_5y_low":15.31,"per_5y_avg":20.96,"per_percentile":null,"pbr_5y_high":8.9,"pbr_5y_low":5.46,"pbr_5y_avg":7.24,"pbr_percentile":0.0,"per_5y_median":20.85,"pbr_5y_median":7.28,"history":[{"quarter":"2024-Q3","per":26.41,"pbr":6.45},{"quarter":"2024-Q4","per":25.2,"pbr":7.97},{"quarter":"2025-Q1","per":18.67,"pbr":8.18},{"quarter":"2025-Q2","per":15.31,"pbr":6.87},{"quarter":"2025-Q3","per":18.79,"pbr":7.69},{"quarter":"2025-Q4","per":23.78,"pbr":8.9},{"quarter":"2026-Q1","per":20.85,"pbr":7.28},{"quarter":"2026-Q2","per":17.26,"pbr":6.39},{"quarter":"2026-Q3","per":22.33,"pbr":5.46},{"quarter":"현재","per":null,"pbr":4.78}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":85.9276,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":100.9371,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":104.6313,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":91.0517,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":111.1243,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":128.7373,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":94.2515,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":84.1242,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":69.4779,"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":"Engineering & Construction"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":26.41,"eps":3.2534,"close":85.93,"source":"reported"},{"date":"2024-07","per":27.22,"eps":3.2534,"close":88.56,"source":"reported"},{"date":"2024-08","per":30.09,"eps":3.2534,"close":97.88,"source":"reported"},{"date":"2024-09","per":25.2,"eps":4.006,"close":100.94,"source":"reported"},{"date":"2024-10","per":26.11,"eps":4.006,"close":104.61,"source":"reported"},{"date":"2024-11","per":28.6,"eps":4.006,"close":114.57,"source":"reported"},{"date":"2024-12","per":18.67,"eps":5.6057,"close":104.63,"source":"reported"},{"date":"2025-01","per":18.47,"eps":5.6057,"close":103.53,"source":"reported"},{"date":"2025-02","per":17.52,"eps":5.6057,"close":98.24,"source":"reported"},{"date":"2025-03","per":15.31,"eps":5.9474,"close":91.05,"source":"reported"},{"date":"2025-04","per":16.33,"eps":5.9474,"close":97.13,"source":"reported"},{"date":"2025-05","per":18.19,"eps":5.9474,"close":108.16,"source":"reported"},{"date":"2025-06","per":18.79,"eps":5.9155,"close":111.12,"source":"reported"},{"date":"2025-07","per":18.81,"eps":5.9155,"close":111.24,"source":"reported"},{"date":"2025-08","per":20.83,"eps":5.9155,"close":123.23,"source":"reported"},{"date":"2025-09","per":23.78,"eps":5.4128,"close":128.74,"source":"reported"},{"date":"2025-10","per":24.54,"eps":5.4128,"close":132.83,"source":"reported"},{"date":"2025-11","per":18.84,"eps":5.4128,"close":101.96,"source":"reported"},{"date":"2025-12","per":20.85,"eps":4.5213,"close":94.25,"source":"reported"},{"date":"2026-01","per":21.15,"eps":4.5213,"close":95.64,"source":"reported"},{"date":"2026-02","per":21.49,"eps":4.5213,"close":97.18,"source":"reported"},{"date":"2026-03","per":17.26,"eps":4.8727,"close":84.12,"source":"reported"},{"date":"2026-04","per":17.18,"eps":4.8727,"close":83.71,"source":"reported"},{"date":"2026-05","per":14.17,"eps":4.8727,"close":69.05,"source":"reported"},{"date":"2026-06","per":22.33,"eps":3.1108,"close":69.48,"source":"reported"},{"date":"2026-07","per":23.27,"eps":3.1108,"close":72.39,"source":"reported"},{"date":"2026-08","per":21.68,"eps":3.1108,"close":67.43,"source":"reported"},{"date":"2026-09","per":18.85,"eps":3.1108,"close":58.64,"source":"reported"},{"date":"2026-10","per":19.55,"eps":3.1108,"close":60.81,"source":"reported"}],"trailing_per_history_meta":{"avg":21.09,"std":3.99,"upper_1sd":25.08,"lower_1sd":17.09,"current":19.55,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.64,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":100,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":-345.92,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.64,"summary":"배당수익률 1.64%","metrics":[{"name":"배당수익률","value":1.64,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"4.8배"},{"label":"ROE","value":"-4.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:46:38.766544+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":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.03953566836581162,"dividend_yield":null,"eps":-0.5,"revenue":3586067000.0,"operating_income":-75980000.0,"net_income":-86712000.0,"market_cap":null,"profit_margin":-0.024180250954597336,"operating_margin":-0.021187557287691502,"roa":-0.007209837946603031,"gross_margin":-0.00949285108170037,"total_equity":2193260000.0,"total_assets":12026900000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.07921282203055414,"dividend_yield":null,"eps":1.732979367502538,"revenue":3801143000.0,"operating_income":247756000.0,"net_income":179860000.0,"market_cap":null,"profit_margin":0.047317346387652344,"operating_margin":0.06517934210841318,"roa":0.01497916234118994,"gross_margin":0.07800285335226799,"total_equity":2270592000.0,"total_assets":12007347000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.033387964382587,"dividend_yield":null,"eps":0.7180119118552715,"revenue":3830834000.0,"operating_income":240151000.0,"net_income":74520000.0,"market_cap":null,"profit_margin":0.019452683149413418,"operating_margin":0.06268896015854511,"roa":0.006241187212500867,"gross_margin":0.07334956304554048,"total_equity":2231942000.0,"total_assets":11940036000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04829205354764373,"dividend_yield":null,"eps":1.1598031381353024,"revenue":4175417000.0,"operating_income":237376000.0,"net_income":120372000.0,"market_cap":null,"profit_margin":0.028828737345275933,"operating_margin":0.05685084866972568,"roa":0.009866356006340527,"gross_margin":0.07917724145875729,"total_equity":2492584000.0,"total_assets":12200249000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.052547405249685035,"dividend_yield":null,"eps":1.2618779931298643,"revenue":4178440000.0,"operating_income":294077000.0,"net_income":130966000.0,"market_cap":null,"profit_margin":0.031343276438096514,"operating_margin":0.07037961535884206,"roa":0.010689230334769952,"gross_margin":0.07824690554369573,"total_equity":2492340000.0,"total_assets":12252145000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.06274251390106746,"dividend_yield":null,"eps":1.3816237263630542,"revenue":3771613000.0,"operating_income":257571000.0,"net_income":143394000.0,"market_cap":null,"profit_margin":0.03801927716337811,"operating_margin":0.0682920013267533,"roa":0.012170736607364521,"gross_margin":0.07709194978381928,"total_equity":2285436000.0,"total_assets":11781867000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.07579003725028471,"dividend_yield":null,"eps":1.6094759229754194,"revenue":4014152000.0,"operating_income":237498000.0,"net_income":167042000.0,"market_cap":null,"profit_margin":0.041613272242804956,"operating_margin":0.05916517361574748,"roa":0.014133551493731146,"gross_margin":0.06686443363380361,"total_equity":2204010000.0,"total_assets":11818827000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.078998079392731,"dividend_yield":null,"eps":1.6625270983199596,"revenue":4110494000.0,"operating_income":236378000.0,"net_income":172548000.0,"market_cap":null,"profit_margin":0.041977436288679656,"operating_margin":0.05750598346573429,"roa":0.014305482931093533,"gross_margin":0.07156147168685807,"total_equity":2184205000.0,"total_assets":12061669000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05842208633588099,"dividend_yield":null,"eps":1.2937414578709456,"revenue":4151251000.0,"operating_income":227457000.0,"net_income":134273000.0,"market_cap":null,"profit_margin":0.03234518943807541,"operating_margin":0.0547923987251072,"roa":0.011146134369221917,"gross_margin":0.06866460254993013,"total_equity":2298326000.0,"total_assets":12046598000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0004580047819883593,"dividend_yield":null,"eps":1.04,"revenue":3943833000.0,"operating_income":200482000.0,"net_income":1007000.0,"market_cap":null,"profit_margin":0.0002553353552242197,"operating_margin":0.05083430256808541,"roa":8.789084916612357e-05,"gross_margin":0.06622339231909667,"total_equity":2198667000.0,"total_assets":11457393000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-12-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.009702603264066805,"revenue":3943833000.0,"operating_income":200482000.0,"net_income":1007000.0,"market_cap":null,"profit_margin":0.0002553353552242197,"operating_margin":0.05083430256808541,"roa":null,"gross_margin":0.06622339231909667,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04202294668793074,"dividend_yield":null,"eps":0.9099249722462175,"revenue":3899920000.0,"operating_income":163125000.0,"net_income":94438000.0,"market_cap":null,"profit_margin":0.024215368520379907,"operating_margin":0.04182778108268888,"roa":0.008291365673212307,"gross_margin":0.06255769349114854,"total_equity":2247296000.0,"total_assets":11389921000.0}],"current_price":60.48,"change_pct":-0.58,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":27.22},{"date":"2016-10-25","close":27.04},{"date":"2016-10-26","close":27.5},{"date":"2016-10-27","close":27.37},{"date":"2016-10-28","close":27.88},{"date":"2016-10-31","close":27.85},{"date":"2016-11-01","close":27.42},{"date":"2016-11-02","close":27.11},{"date":"2016-11-03","close":27.24},{"date":"2016-11-04","close":26.92},{"date":"2016-11-07","close":27.45},{"date":"2016-11-08","close":27.87},{"date":"2016-11-09","close":31.38},{"date":"2016-11-10","close":32.21},{"date":"2016-11-11","close":32.22},{"date":"2016-11-14","close":36.95},{"date":"2016-11-15","close":37.67},{"date":"2016-11-16","close":37.53},{"date":"2016-11-17","close":37.21},{"date":"2016-11-18","close":36.7},{"date":"2016-11-21","close":37.02},{"date":"2016-11-22","close":37.13},{"date":"2016-11-23","close":37.6},{"date":"2016-11-25","close":37.67},{"date":"2016-11-28","close":36.97},{"date":"2016-11-29","close":36.22},{"date":"2016-11-30","close":36.35},{"date":"2016-12-01","close":36.67},{"date":"2016-12-02","close":36.94},{"date":"2016-12-05","close":37.32},{"date":"2016-12-06","close":38.28},{"date":"2016-12-07","close":39.0},{"date":"2016-12-08","close":40.13},{"date":"2016-12-09","close":40.12},{"date":"2016-12-12","close":39.56},{"date":"2016-12-13","close":38.94},{"date":"2016-12-14","close":38.11},{"date":"2016-12-15","close":38.16},{"date":"2016-12-16","close":37.92},{"date":"2016-12-19","close":37.95},{"date":"2016-12-20","close":37.89},{"date":"2016-12-21","close":37.76},{"date":"2016-12-22","close":37.71},{"date":"2016-12-23","close":37.63},{"date":"2016-12-27","close":37.73},{"date":"2016-12-28","close":36.91},{"date":"2016-12-29","close":36.37},{"date":"2016-12-30","close":36.36},{"date":"2017-01-03","close":37.0},{"date":"2017-01-04","close":38.37},{"date":"2017-01-05","close":37.57},{"date":"2017-01-06","close":36.93},{"date":"2017-01-09","close":36.03},{"date":"2017-01-10","close":37.15},{"date":"2017-01-11","close":36.96},{"date":"2017-01-12","close":35.52},{"date":"2017-01-13","close":35.96},{"date":"2017-01-17","close":35.3},{"date":"2017-01-18","close":35.7},{"date":"2017-01-19","close":35.36},{"date":"2017-01-20","close":35.45},{"date":"2017-01-23","close":35.31},{"date":"2017-01-24","close":37.42},{"date":"2017-01-25","close":39.13},{"date":"2017-01-26","close":38.59},{"date":"2017-01-27","close":37.87},{"date":"2017-01-30","close":37.0},{"date":"2017-01-31","close":36.93},{"date":"2017-02-01","close":37.2},{"date":"2017-02-02","close":36.55},{"date":"2017-02-03","close":37.22},{"date":"2017-02-06","close":37.15},{"date":"2017-02-07","close":38.12},{"date":"2017-02-08","close":37.03},{"date":"2017-02-09","close":38.09},{"date":"2017-02-10","close":38.4},{"date":"2017-02-13","close":37.91},{"date":"2017-02-14","close":38.34},{"date":"2017-02-15","close":38.85},{"date":"2017-02-16","close":38.4},{"date":"2017-02-17","close":37.75},{"date":"2017-02-21","close":38.41},{"date":"2017-02-22","close":37.99},{"date":"2017-02-23","close":36.35},{"date":"2017-02-24","close":35.77},{"date":"2017-02-27","close":37.15},{"date":"2017-02-28","close":36.35},{"date":"2017-03-01","close":37.84},{"date":"2017-03-02","close":36.96},{"date":"2017-03-03","close":37.11},{"date":"2017-03-06","close":36.51},{"date":"2017-03-07","close":36.37},{"date":"2017-03-08","close":35.81},{"date":"2017-03-09","close":35.11},{"date":"2017-03-10","close":36.07},{"date":"2017-03-13","close":36.25},{"date":"2017-03-14","close":35.72},{"date":"2017-03-15","close":36.35},{"date":"2017-03-16","close":36.08},{"date":"2017-03-17","close":35.65},{"date":"2017-03-20","close":35.13},{"date":"2017-03-21","close":34.08},{"date":"2017-03-22","close":34.46},{"date":"2017-03-23","close":34.54},{"date":"2017-03-24","close":34.1},{"date":"2017-03-27","close":33.86},{"date":"2017-03-28","close":34.52},{"date":"2017-03-29","close":35.04},{"date":"2017-03-30","close":35.62},{"date":"2017-03-31","close":35.59},{"date":"2017-04-03","close":34.87},{"date":"2017-04-04","close":34.86},{"date":"2017-04-05","close":35.01},{"date":"2017-04-06","close":35.39},{"date":"2017-04-07","close":33.02},{"date":"2017-04-10","close":33.78},{"date":"2017-04-11","close":33.83},{"date":"2017-04-12","close":32.98},{"date":"2017-04-13","close":32.61},{"date":"2017-04-17","close":33.37},{"date":"2017-04-18","close":33.75},{"date":"2017-04-19","close":33.44},{"date":"2017-04-20","close":33.46},{"date":"2017-04-21","close":33.41},{"date":"2017-04-24","close":34.27},{"date":"2017-04-25","close":34.67},{"date":"2017-04-26","close":34.71},{"date":"2017-04-27","close":34.85},{"date":"2017-04-28","close":34.21},{"date":"2017-05-01","close":33.99},{"date":"2017-05-02","close":34.19},{"date":"2017-05-03","close":33.64},{"date":"2017-05-04","close":33.65},{"date":"2017-05-05","close":33.81},{"date":"2017-05-08","close":33.2},{"date":"2017-05-09","close":34.2},{"date":"2017-05-10","close":33.3},{"date":"2017-05-11","close":33.21},{"date":"2017-05-12","close":32.1},{"date":"2017-05-15","close":32.32},{"date":"2017-05-16","close":32.35},{"date":"2017-05-17","close":32.29},{"date":"2017-05-18","close":32.43},{"date":"2017-05-19","close":32.65},{"date":"2017-05-22","close":32.46},{"date":"2017-05-23","close":32.55},{"date":"2017-05-24","close":32.54},{"date":"2017-05-25","close":32.34},{"date":"2017-05-26","close":32.18},{"date":"2017-05-30","close":32.42},{"date":"2017-05-31","close":32.11},{"date":"2017-06-01","close":32.84},{"date":"2017-06-02","close":32.95},{"date":"2017-06-05","close":32.43},{"date":"2017-06-06","close":32.32},{"date":"2017-06-07","close":32.32},{"date":"2017-06-08","close":32.49},{"date":"2017-06-09","close":33.76},{"date":"2017-06-12","close":33.39},{"date":"2017-06-13","close":33.57},{"date":"2017-06-14","close":33.3},{"date":"2017-06-15","close":32.56},{"date":"2017-06-16","close":32.61},{"date":"2017-06-19","close":32.76},{"date":"2017-06-20","close":32.39},{"date":"2017-06-21","close":31.93},{"date":"2017-06-22","close":32.34},{"date":"2017-06-23","close":32.27},{"date":"2017-06-26","close":32.62},{"date":"2017-06-27","close":32.29},{"date":"2017-06-28","close":32.64},{"date":"2017-06-29","close":32.03},{"date":"2017-06-30","close":32.33},{"date":"2017-07-03","close":32.85},{"date":"2017-07-05","close":32.58},{"date":"2017-07-06","close":32.2},{"date":"2017-07-07","close":32.65},{"date":"2017-07-10","close":32.52},{"date":"2017-07-11","close":32.19},{"date":"2017-07-12","close":32.65},{"date":"2017-07-13","close":32.71},{"date":"2017-07-14","close":32.78},{"date":"2017-07-17","close":32.82},{"date":"2017-07-18","close":32.49},{"date":"2017-07-19","close":32.67},{"date":"2017-07-20","close":32.27},{"date":"2017-07-21","close":32.02},{"date":"2017-07-24","close":31.16},{"date":"2017-07-25","close":31.98},{"date":"2017-07-26","close":31.71},{"date":"2017-07-27","close":31.83},{"date":"2017-07-28","close":31.58},{"date":"2017-07-31","close":31.9},{"date":"2017-08-01","close":31.9},{"date":"2017-08-02","close":31.58},{"date":"2017-08-03","close":31.56},{"date":"2017-08-04","close":31.15},{"date":"2017-08-07","close":31.33},{"date":"2017-08-08","close":33.85},{"date":"2017-08-09","close":33.01},{"date":"2017-08-10","close":31.96},{"date":"2017-08-11","close":32.26},{"date":"2017-08-14","close":32.44},{"date":"2017-08-15","close":31.82},{"date":"2017-08-16","close":31.52},{"date":"2017-08-17","close":31.09},{"date":"2017-08-18","close":30.58},{"date":"2017-08-21","close":30.47},{"date":"2017-08-22","close":31.25},{"date":"2017-08-23","close":30.98},{"date":"2017-08-24","close":31.07},{"date":"2017-08-25","close":31.59},{"date":"2017-08-28","close":31.78},{"date":"2017-08-29","close":32.26},{"date":"2017-08-30","close":32.62},{"date":"2017-08-31","close":33.5},{"date":"2017-09-01","close":33.5},{"date":"2017-09-05","close":32.79},{"date":"2017-09-06","close":33.23},{"date":"2017-09-07","close":33.23},{"date":"2017-09-08","close":33.06},{"date":"2017-09-11","close":33.38},{"date":"2017-09-12","close":34.07},{"date":"2017-09-13","close":33.9},{"date":"2017-09-14","close":33.85},{"date":"2017-09-15","close":33.94},{"date":"2017-09-18","close":34.22},{"date":"2017-09-19","close":35.01},{"date":"2017-09-20","close":35.0},{"date":"2017-09-21","close":34.94},{"date":"2017-09-22","close":35.54},{"date":"2017-09-25","close":36.47},{"date":"2017-09-26","close":36.51},{"date":"2017-09-27","close":37.04},{"date":"2017-09-28","close":37.01},{"date":"2017-09-29","close":36.81},{"date":"2017-10-02","close":37.06},{"date":"2017-10-03","close":36.78},{"date":"2017-10-04","close":36.51},{"date":"2017-10-05","close":36.57},{"date":"2017-10-06","close":36.37},{"date":"2017-10-09","close":36.17},{"date":"2017-10-10","close":36.25},{"date":"2017-10-11","close":35.97},{"date":"2017-10-12","close":35.94},{"date":"2017-10-13","close":35.69},{"date":"2017-10-16","close":35.79},{"date":"2017-10-17","close":35.67},{"date":"2017-10-18","close":35.4},{"date":"2017-10-19","close":35.25},{"date":"2017-10-20","close":35.32},{"date":"2017-10-23","close":35.16},{"date":"2017-10-24","close":35.0},{"date":"2017-10-25","close":34.72},{"date":"2017-10-26","close":35.17},{"date":"2017-10-27","close":35.23},{"date":"2017-10-30","close":35.17},{"date":"2017-10-31","close":35.06},{"date":"2017-11-01","close":35.22},{"date":"2017-11-02","close":35.44},{"date":"2017-11-03","close":35.71},{"date":"2017-11-06","close":36.12},{"date":"2017-11-07","close":36.09},{"date":"2017-11-08","close":35.8},{"date":"2017-11-09","close":35.63},{"date":"2017-11-10","close":35.59},{"date":"2017-11-13","close":35.63},{"date":"2017-11-14","close":34.21},{"date":"2017-11-15","close":34.04},{"date":"2017-11-16","close":34.51},{"date":"2017-11-17","close":34.72},{"date":"2017-11-20","close":36.0},{"date":"2017-11-21","close":36.65},{"date":"2017-11-22","close":36.33},{"date":"2017-11-24","close":36.1},{"date":"2017-11-27","close":36.23},{"date":"2017-11-28","close":36.88},{"date":"2017-11-29","close":37.16},{"date":"2017-11-30","close":37.5},{"date":"2017-12-01","close":37.69},{"date":"2017-12-04","close":37.99},{"date":"2017-12-05","close":37.49},{"date":"2017-12-06","close":37.88},{"date":"2017-12-07","close":38.09},{"date":"2017-12-08","close":38.57},{"date":"2017-12-11","close":38.51},{"date":"2017-12-12","close":38.82},{"date":"2017-12-13","close":38.28},{"date":"2017-12-14","close":37.49},{"date":"2017-12-15","close":36.93},{"date":"2017-12-18","close":37.57},{"date":"2017-12-19","close":37.2},{"date":"2017-12-20","close":37.07},{"date":"2017-12-21","close":37.1},{"date":"2017-12-22","close":37.28},{"date":"2017-12-26","close":37.46},{"date":"2017-12-27","close":37.38},{"date":"2017-12-28","close":37.38},{"date":"2017-12-29","close":37.15},{"date":"2018-01-02","close":35.982},{"date":"2018-01-03","close":36.831},{"date":"2018-01-04","close":37.1554},{"date":"2018-01-05","close":36.5162},{"date":"2018-01-08","close":36.5258},{"date":"2018-01-09","close":36.3445},{"date":"2018-01-10","close":36.2682},{"date":"2018-01-11","close":37.1458},{"date":"2018-01-12","close":37.2698},{"date":"2018-01-16","close":37.0695},{"date":"2018-01-17","close":36.8978},{"date":"2018-01-18","close":37.0027},{"date":"2018-01-19","close":37.4034},{"date":"2018-01-22","close":37.3652},{"date":"2018-01-23","close":37.4701},{"date":"2018-01-24","close":37.4511},{"date":"2018-01-25","close":37.4511},{"date":"2018-01-26","close":37.6037},{"date":"2018-01-29","close":37.7945},{"date":"2018-01-30","close":37.2507},{"date":"2018-01-31","close":37.308},{"date":"2018-02-01","close":37.1458},{"date":"2018-02-02","close":36.2396},{"date":"2018-02-05","close":34.16},{"date":"2018-02-06","close":34.4271},{"date":"2018-02-07","close":34.7038},{"date":"2018-02-08","close":32.9104},{"date":"2018-02-09","close":32.9772},{"date":"2018-02-12","close":33.3301},{"date":"2018-02-13","close":33.2919},{"date":"2018-02-14","close":33.6354},{"date":"2018-02-15","close":33.6545},{"date":"2018-02-16","close":33.7308},{"date":"2018-02-20","close":33.5114},{"date":"2018-02-21","close":33.3492},{"date":"2018-02-22","close":34.1123},{"date":"2018-02-23","close":34.6942},{"date":"2018-02-26","close":35.0567},{"date":"2018-02-27","close":34.4271},{"date":"2018-02-28","close":33.8738},{"date":"2018-03-01","close":33.3778},{"date":"2018-03-02","close":34.036},{"date":"2018-03-05","close":34.4939},{"date":"2018-03-06","close":34.7133},{"date":"2018-03-07","close":34.7515},{"date":"2018-03-08","close":34.6274},{"date":"2018-03-09","close":35.0662},{"date":"2018-03-12","close":34.7038},{"date":"2018-03-13","close":34.7228},{"date":"2018-03-14","close":34.6847},{"date":"2018-03-15","close":34.7133},{"date":"2018-03-16","close":34.9709},{"date":"2018-03-19","close":34.6942},{"date":"2018-03-20","close":34.8278},{"date":"2018-03-21","close":35.4764},{"date":"2018-03-22","close":34.4271},{"date":"2018-03-23","close":32.9008},{"date":"2018-03-26","close":33.8738},{"date":"2018-03-27","close":33.1393},{"date":"2018-03-28","close":33.1298},{"date":"2018-03-29","close":33.9883},{"date":"2018-04-02","close":33.2156},{"date":"2018-04-03","close":33.9406},{"date":"2018-04-04","close":34.2745},{"date":"2018-04-05","close":34.3603},{"date":"2018-04-06","close":33.3587},{"date":"2018-04-09","close":33.435},{"date":"2018-04-10","close":34.2363},{"date":"2018-04-11","close":34.2459},{"date":"2018-04-12","close":34.4176},{"date":"2018-04-13","close":34.3603},{"date":"2018-04-16","close":34.6656},{"date":"2018-04-17","close":34.9327},{"date":"2018-04-18","close":35.0567},{"date":"2018-04-19","close":34.8278},{"date":"2018-04-20","close":34.3508},{"date":"2018-04-23","close":34.4176},{"date":"2018-04-24","close":34.0551},{"date":"2018-04-25","close":33.8548},{"date":"2018-04-26","close":33.3301},{"date":"2018-04-27","close":33.4255},{"date":"2018-04-30","close":32.8531},{"date":"2018-05-01","close":32.8818},{"date":"2018-05-02","close":32.8436},{"date":"2018-05-03","close":32.4811},{"date":"2018-05-04","close":32.5288},{"date":"2018-05-07","close":32.939},{"date":"2018-05-08","close":33.7689},{"date":"2018-05-09","close":32.7101},{"date":"2018-05-10","close":32.338},{"date":"2018-05-11","close":31.718},{"date":"2018-05-14","close":31.4413},{"date":"2018-05-15","close":31.8611},{"date":"2018-05-16","close":32.1759},{"date":"2018-05-17","close":31.8515},{"date":"2018-05-18","close":31.5463},{"date":"2018-05-21","close":31.8134},{"date":"2018-05-22","close":31.7943},{"date":"2018-05-23","close":31.2506},{"date":"2018-05-24","close":31.2219},{"date":"2018-05-25","close":30.9644},{"date":"2018-05-29","close":31.1647},{"date":"2018-05-30","close":31.9088},{"date":"2018-05-31","close":31.4795},{"date":"2018-06-01","close":31.6226},{"date":"2018-06-04","close":31.9851},{"date":"2018-06-05","close":32.3476},{"date":"2018-06-06","close":32.5479},{"date":"2018-06-07","close":32.6433},{"date":"2018-06-08","close":33.1298},{"date":"2018-06-11","close":32.8531},{"date":"2018-06-12","close":32.8245},{"date":"2018-06-13","close":32.338},{"date":"2018-06-14","close":32.0805},{"date":"2018-06-15","close":31.842},{"date":"2018-06-18","close":32.0518},{"date":"2018-06-19","close":32.0709},{"date":"2018-06-20","close":32.4239},{"date":"2018-06-21","close":32.0518},{"date":"2018-06-22","close":31.9469},{"date":"2018-06-25","close":31.4127},{"date":"2018-06-26","close":31.6417},{"date":"2018-06-27","close":31.6035},{"date":"2018-06-28","close":31.2887},{"date":"2018-06-29","close":31.5081},{"date":"2018-07-02","close":31.2219},{"date":"2018-07-03","close":30.9071},{"date":"2018-07-05","close":31.1838},{"date":"2018-07-06","close":31.47},{"date":"2018-07-09","close":31.6607},{"date":"2018-07-10","close":31.6226},{"date":"2018-07-11","close":30.869},{"date":"2018-07-12","close":30.8499},{"date":"2018-07-13","close":31.0693},{"date":"2018-07-16","close":30.6114},{"date":"2018-07-17","close":30.9167},{"date":"2018-07-18","close":31.3936},{"date":"2018-07-19","close":31.6417},{"date":"2018-07-20","close":31.1075},{"date":"2018-07-23","close":31.0979},{"date":"2018-07-24","close":31.0216},{"date":"2018-07-25","close":31.2601},{"date":"2018-07-26","close":31.2601},{"date":"2018-07-27","close":31.0312},{"date":"2018-07-30","close":31.3459},{"date":"2018-07-31","close":32.0137},{"date":"2018-08-01","close":31.842},{"date":"2018-08-02","close":32.0232},{"date":"2018-08-03","close":32.09},{"date":"2018-08-06","close":32.7291},{"date":"2018-08-07","close":31.6226},{"date":"2018-08-08","close":32.3666},{"date":"2018-08-09","close":32.1759},{"date":"2018-08-10","close":32.0805},{"date":"2018-08-13","close":31.1552},{"date":"2018-08-14","close":31.4127},{"date":"2018-08-15","close":30.64},{"date":"2018-08-16","close":31.1742},{"date":"2018-08-17","close":31.3936},{"date":"2018-08-20","close":31.6035},{"date":"2018-08-21","close":31.9755},{"date":"2018-08-22","close":32.0805},{"date":"2018-08-23","close":31.9469},{"date":"2018-08-24","close":31.9755},{"date":"2018-08-27","close":32.0232},{"date":"2018-08-28","close":32.0995},{"date":"2018-08-29","close":32.3666},{"date":"2018-08-30","close":32.0042},{"date":"2018-08-31","close":32.09},{"date":"2018-09-04","close":31.4795},{"date":"2018-09-05","close":31.7275},{"date":"2018-09-06","close":31.4986},{"date":"2018-09-07","close":31.2792},{"date":"2018-09-10","close":31.241},{"date":"2018-09-11","close":30.7545},{"date":"2018-09-12","close":30.745},{"date":"2018-09-13","close":30.8213},{"date":"2018-09-14","close":30.9453},{"date":"2018-09-17","close":31.0884},{"date":"2018-09-18","close":31.1456},{"date":"2018-09-19","close":31.2315},{"date":"2018-09-20","close":31.489},{"date":"2018-09-21","close":31.5081},{"date":"2018-09-24","close":31.3269},{"date":"2018-09-25","close":31.2029},{"date":"2018-09-26","close":31.0121},{"date":"2018-09-27","close":31.117},{"date":"2018-09-28","close":31.1552},{"date":"2018-10-01","close":31.2696},{"date":"2018-10-02","close":31.3269},{"date":"2018-10-03","close":31.2601},{"date":"2018-10-04","close":31.2219},{"date":"2018-10-05","close":30.9644},{"date":"2018-10-08","close":30.9453},{"date":"2018-10-09","close":30.869},{"date":"2018-10-10","close":30.4588},{"date":"2018-10-11","close":29.3713},{"date":"2018-10-12","close":29.3332},{"date":"2018-10-15","close":29.4858},{"date":"2018-10-16","close":30.2012},{"date":"2018-10-17","close":30.0963},{"date":"2018-10-18","close":29.6289},{"date":"2018-10-19","close":29.7052},{"date":"2018-10-22","close":29.6193},{"date":"2018-10-23","close":29.5621},{"date":"2018-10-24","close":28.5891},{"date":"2018-10-25","close":28.9993},{"date":"2018-10-26","close":28.7417},{"date":"2018-10-29","close":28.3983},{"date":"2018-10-30","close":28.1121},{"date":"2018-10-31","close":27.7974},{"date":"2018-11-01","close":28.9898},{"date":"2018-11-02","close":29.4381},{"date":"2018-11-05","close":30.5256},{"date":"2018-11-06","close":31.1838},{"date":"2018-11-07","close":32.0328},{"date":"2018-11-08","close":31.9374},{"date":"2018-11-09","close":31.2124},{"date":"2018-11-12","close":29.5526},{"date":"2018-11-13","close":29.9914},{"date":"2018-11-14","close":30.993},{"date":"2018-11-15","close":32.5861},{"date":"2018-11-16","close":31.4223},{"date":"2018-11-19","close":30.745},{"date":"2018-11-20","close":29.3713},{"date":"2018-11-21","close":30.0772},{"date":"2018-11-23","close":30.2489},{"date":"2018-11-26","close":31.3459},{"date":"2018-11-27","close":30.6496},{"date":"2018-11-28","close":30.1249},{"date":"2018-11-29","close":29.9628},{"date":"2018-11-30","close":30.6782},{"date":"2018-12-03","close":30.0486},{"date":"2018-12-04","close":28.7227},{"date":"2018-12-06","close":28.0835},{"date":"2018-12-07","close":27.2632},{"date":"2018-12-10","close":26.8339},{"date":"2018-12-11","close":26.8434},{"date":"2018-12-12","close":27.3299},{"date":"2018-12-13","close":26.9865},{"date":"2018-12-14","close":26.624},{"date":"2018-12-17","close":26.2329},{"date":"2018-12-18","close":25.9181},{"date":"2018-12-19","close":25.3935},{"date":"2018-12-20","close":24.7734},{"date":"2018-12-21","close":24.1724},{"date":"2018-12-24","close":23.7718},{"date":"2018-12-26","close":25.155},{"date":"2018-12-27","close":25.1073},{"date":"2018-12-28","close":25.0405},{"date":"2018-12-31","close":25.279},{"date":"2019-01-02","close":25.6415},{"date":"2019-01-03","close":25.155},{"date":"2019-01-04","close":26.4619},{"date":"2019-01-07","close":26.9674},{"date":"2019-01-08","close":27.2918},{"date":"2019-01-09","close":27.4826},{"date":"2019-01-10","close":27.9214},{"date":"2019-01-11","close":27.845},{"date":"2019-01-14","close":27.8164},{"date":"2019-01-15","close":27.721},{"date":"2019-01-16","close":27.8069},{"date":"2019-01-17","close":27.8546},{"date":"2019-01-18","close":28.7704},{"date":"2019-01-22","close":28.2838},{"date":"2019-01-23","close":28.2075},{"date":"2019-01-24","close":28.6273},{"date":"2019-01-25","close":29.1424},{"date":"2019-01-28","close":28.8085},{"date":"2019-01-29","close":28.7322},{"date":"2019-01-30","close":28.9325},{"date":"2019-01-31","close":29.1996},{"date":"2019-02-01","close":28.9993},{"date":"2019-02-04","close":29.6003},{"date":"2019-02-05","close":28.7799},{"date":"2019-02-06","close":28.694},{"date":"2019-02-07","close":27.5684},{"date":"2019-02-08","close":27.473},{"date":"2019-02-11","close":27.7306},{"date":"2019-02-12","close":28.5033},{"date":"2019-02-13","close":28.7417},{"date":"2019-02-14","close":28.6654},{"date":"2019-02-15","close":29.0375},{"date":"2019-02-19","close":29.1138},{"date":"2019-02-20","close":29.5526},{"date":"2019-02-21","close":29.4858},{"date":"2019-02-22","close":29.7147},{"date":"2019-02-25","close":29.7815},{"date":"2019-02-26","close":29.4476},{"date":"2019-02-27","close":29.3713},{"date":"2019-02-28","close":29.5335},{"date":"2019-03-01","close":30.0772},{"date":"2019-03-04","close":29.8483},{"date":"2019-03-05","close":29.5621},{"date":"2019-03-06","close":29.1042},{"date":"2019-03-07","close":28.7799},{"date":"2019-03-08","close":28.7417},{"date":"2019-03-11","close":28.9802},{"date":"2019-03-12","close":28.9039},{"date":"2019-03-13","close":28.9898},{"date":"2019-03-14","close":28.923},{"date":"2019-03-15","close":28.923},{"date":"2019-03-18","close":29.0947},{"date":"2019-03-19","close":28.8657},{"date":"2019-03-20","close":28.6368},{"date":"2019-03-21","close":28.694},{"date":"2019-03-22","close":28.0072},{"date":"2019-03-25","close":28.1121},{"date":"2019-03-26","close":28.1598},{"date":"2019-03-27","close":27.8069},{"date":"2019-03-28","close":28.1503},{"date":"2019-03-29","close":28.3029},{"date":"2019-04-01","close":29.2282},{"date":"2019-04-02","close":29.1042},{"date":"2019-04-03","close":29.1424},{"date":"2019-04-04","close":29.5526},{"date":"2019-04-05","close":29.8101},{"date":"2019-04-08","close":29.9914},{"date":"2019-04-09","close":29.419},{"date":"2019-04-10","close":29.7147},{"date":"2019-04-11","close":30.0677},{"date":"2019-04-12","close":30.516},{"date":"2019-04-15","close":30.6591},{"date":"2019-04-16","close":30.8785},{"date":"2019-04-17","close":31.0025},{"date":"2019-04-18","close":31.2792},{"date":"2019-04-22","close":31.2983},{"date":"2019-04-23","close":32.0232},{"date":"2019-04-24","close":32.2426},{"date":"2019-04-25","close":31.4413},{"date":"2019-04-26","close":31.6226},{"date":"2019-04-29","close":31.6894},{"date":"2019-04-30","close":32.338},{"date":"2019-05-01","close":31.9278},{"date":"2019-05-02","close":31.5844},{"date":"2019-05-03","close":32.0709},{"date":"2019-05-06","close":32.1282},{"date":"2019-05-07","close":31.5844},{"date":"2019-05-08","close":32.1854},{"date":"2019-05-09","close":32.2999},{"date":"2019-05-10","close":32.1854},{"date":"2019-05-13","close":31.4223},{"date":"2019-05-14","close":31.6798},{"date":"2019-05-15","close":31.6512},{"date":"2019-05-16","close":31.7561},{"date":"2019-05-17","close":31.3269},{"date":"2019-05-20","close":31.241},{"date":"2019-05-21","close":31.47},{"date":"2019-05-22","close":30.7927},{"date":"2019-05-23","close":30.1058},{"date":"2019-05-24","close":30.1058},{"date":"2019-05-28","close":29.8006},{"date":"2019-05-29","close":29.7815},{"date":"2019-05-30","close":29.9818},{"date":"2019-05-31","close":30.4302},{"date":"2019-06-03","close":30.8404},{"date":"2019-06-04","close":31.6417},{"date":"2019-06-05","close":31.7561},{"date":"2019-06-06","close":31.6512},{"date":"2019-06-07","close":31.9278},{"date":"2019-06-10","close":31.9088},{"date":"2019-06-11","close":31.8897},{"date":"2019-06-12","close":31.6703},{"date":"2019-06-13","close":31.8801},{"date":"2019-06-14","close":31.8611},{"date":"2019-06-17","close":33.5495},{"date":"2019-06-18","close":34.1696},{"date":"2019-06-19","close":34.8564},{"date":"2019-06-20","close":35.0376},{"date":"2019-06-21","close":34.9136},{"date":"2019-06-24","close":34.8564},{"date":"2019-06-25","close":34.9041},{"date":"2019-06-26","close":35.1712},{"date":"2019-06-27","close":35.6958},{"date":"2019-06-28","close":36.106},{"date":"2019-07-01","close":36.0393},{"date":"2019-07-02","close":35.6672},{"date":"2019-07-03","close":35.734},{"date":"2019-07-05","close":35.5718},{"date":"2019-07-08","close":35.2475},{"date":"2019-07-09","close":35.2952},{"date":"2019-07-10","close":35.1044},{"date":"2019-07-11","close":34.9899},{"date":"2019-07-12","close":35.6481},{"date":"2019-07-15","close":35.6386},{"date":"2019-07-16","close":35.6386},{"date":"2019-07-17","close":35.238},{"date":"2019-07-18","close":34.8182},{"date":"2019-07-19","close":34.8278},{"date":"2019-07-22","close":34.3603},{"date":"2019-07-23","close":34.761},{"date":"2019-07-24","close":35.1617},{"date":"2019-07-25","close":34.9613},{"date":"2019-07-26","close":35.1807},{"date":"2019-07-29","close":34.9899},{"date":"2019-07-30","close":35.0662},{"date":"2019-07-31","close":34.2936},{"date":"2019-08-01","close":33.311},{"date":"2019-08-02","close":32.815},{"date":"2019-08-05","close":31.8992},{"date":"2019-08-06","close":31.8611},{"date":"2019-08-07","close":31.9278},{"date":"2019-08-08","close":32.8531},{"date":"2019-08-09","close":32.3476},{"date":"2019-08-12","close":31.6894},{"date":"2019-08-13","close":32.0328},{"date":"2019-08-14","close":30.9835},{"date":"2019-08-15","close":30.9453},{"date":"2019-08-16","close":31.4223},{"date":"2019-08-19","close":32.3762},{"date":"2019-08-20","close":32.1949},{"date":"2019-08-21","close":32.2617},{"date":"2019-08-22","close":32.0518},{"date":"2019-08-23","close":31.8611},{"date":"2019-08-26","close":32.1473},{"date":"2019-08-27","close":31.6512},{"date":"2019-08-28","close":32.09},{"date":"2019-08-29","close":33.559},{"date":"2019-08-30","close":33.8452},{"date":"2019-09-03","close":33.311},{"date":"2019-09-04","close":34.4653},{"date":"2019-09-05","close":35.3715},{"date":"2019-09-06","close":35.8008},{"date":"2019-09-09","close":36.4781},{"date":"2019-09-10","close":36.2491},{"date":"2019-09-11","close":36.6211},{"date":"2019-09-12","close":36.2777},{"date":"2019-09-13","close":36.0583},{"date":"2019-09-16","close":36.3827},{"date":"2019-09-17","close":36.6593},{"date":"2019-09-18","close":36.5448},{"date":"2019-09-19","close":36.1251},{"date":"2019-09-20","close":35.8294},{"date":"2019-09-23","close":35.8866},{"date":"2019-09-24","close":35.4955},{"date":"2019-09-25","close":35.7531},{"date":"2019-09-26","close":35.7245},{"date":"2019-09-27","close":35.5718},{"date":"2019-09-30","close":35.8294},{"date":"2019-10-01","close":35.009},{"date":"2019-10-02","close":34.4176},{"date":"2019-10-03","close":34.7228},{"date":"2019-10-04","close":35.257},{"date":"2019-10-07","close":35.0949},{"date":"2019-10-08","close":34.6274},{"date":"2019-10-09","close":34.9136},{"date":"2019-10-10","close":35.1235},{"date":"2019-10-11","close":35.4478},{"date":"2019-10-14","close":37.68},{"date":"2019-10-15","close":38.2524},{"date":"2019-10-16","close":38.6816},{"date":"2019-10-17","close":39.1872},{"date":"2019-10-18","close":39.1681},{"date":"2019-10-21","close":39.1395},{"date":"2019-10-22","close":39.0537},{"date":"2019-10-23","close":38.9487},{"date":"2019-10-24","close":38.7198},{"date":"2019-10-25","close":38.5099},{"date":"2019-10-28","close":38.6912},{"date":"2019-10-29","close":39.0155},{"date":"2019-10-30","close":39.006},{"date":"2019-10-31","close":38.1665},{"date":"2019-11-01","close":38.9869},{"date":"2019-11-04","close":39.6928},{"date":"2019-11-05","close":40.2651},{"date":"2019-11-06","close":40.0553},{"date":"2019-11-07","close":40.2842},{"date":"2019-11-08","close":40.4845},{"date":"2019-11-11","close":41.0187},{"date":"2019-11-12","close":41.1237},{"date":"2019-11-13","close":40.2938},{"date":"2019-11-14","close":41.5052},{"date":"2019-11-15","close":41.2},{"date":"2019-11-18","close":40.6849},{"date":"2019-11-19","close":40.6276},{"date":"2019-11-20","close":40.6753},{"date":"2019-11-21","close":40.4559},{"date":"2019-11-22","close":40.6944},{"date":"2019-11-25","close":40.9806},{"date":"2019-11-26","close":40.8852},{"date":"2019-11-27","close":41.82},{"date":"2019-11-29","close":41.3335},{"date":"2019-12-02","close":40.6849},{"date":"2019-12-03","close":40.5513},{"date":"2019-12-04","close":39.998},{"date":"2019-12-05","close":40.0362},{"date":"2019-12-06","close":40.2079},{"date":"2019-12-09","close":40.351},{"date":"2019-12-10","close":40.723},{"date":"2019-12-11","close":40.847},{"date":"2019-12-12","close":41.3526},{"date":"2019-12-13","close":40.9043},{"date":"2019-12-16","close":41.076},{"date":"2019-12-17","close":41.2668},{"date":"2019-12-18","close":40.9138},{"date":"2019-12-19","close":41.0378},{"date":"2019-12-20","close":41.5816},{"date":"2019-12-23","close":41.82},{"date":"2019-12-24","close":41.2954},{"date":"2019-12-26","close":41.5911},{"date":"2019-12-27","close":41.1714},{"date":"2019-12-30","close":41.3717},{"date":"2019-12-31","close":41.1428},{"date":"2020-01-02","close":40.9997},{"date":"2020-01-03","close":40.847},{"date":"2020-01-06","close":40.7803},{"date":"2020-01-07","close":41.1141},{"date":"2020-01-08","close":41.7151},{"date":"2020-01-09","close":43.747},{"date":"2020-01-10","close":44.0331},{"date":"2020-01-13","close":44.9108},{"date":"2020-01-14","close":47.4482},{"date":"2020-01-15","close":47.1429},{"date":"2020-01-16","close":47.9538},{"date":"2020-01-17","close":48.011},{"date":"2020-01-21","close":47.515},{"date":"2020-01-22","close":47.2956},{"date":"2020-01-23","close":47.5817},{"date":"2020-01-24","close":47.3719},{"date":"2020-01-27","close":46.5706},{"date":"2020-01-28","close":46.9522},{"date":"2020-01-29","close":47.1906},{"date":"2020-01-30","close":47.0285},{"date":"2020-01-31","close":46.0078},{"date":"2020-02-03","close":45.4068},{"date":"2020-02-04","close":45.2923},{"date":"2020-02-05","close":45.3877},{"date":"2020-02-06","close":45.5022},{"date":"2020-02-07","close":44.9298},{"date":"2020-02-10","close":45.0061},{"date":"2020-02-11","close":45.1778},{"date":"2020-02-12","close":45.5976},{"date":"2020-02-13","close":45.6357},{"date":"2020-02-14","close":45.588},{"date":"2020-02-18","close":45.0634},{"date":"2020-02-19","close":48.4117},{"date":"2020-02-20","close":49.0031},{"date":"2020-02-21","close":49.5277},{"date":"2020-02-24","close":48.1636},{"date":"2020-02-25","close":46.7518},{"date":"2020-02-26","close":45.6548},{"date":"2020-02-27","close":43.9854},{"date":"2020-02-28","close":42.8694},{"date":"2020-03-02","close":43.5466},{"date":"2020-03-03","close":45.4736},{"date":"2020-03-04","close":47.6771},{"date":"2020-03-05","close":45.0538},{"date":"2020-03-06","close":42.7167},{"date":"2020-03-09","close":36.7547},{"date":"2020-03-10","close":37.6132},{"date":"2020-03-11","close":34.7228},{"date":"2020-03-12","close":29.4286},{"date":"2020-03-13","close":31.8611},{"date":"2020-03-16","close":26.4809},{"date":"2020-03-17","close":26.6431},{"date":"2020-03-18","close":22.7225},{"date":"2020-03-19","close":24.4205},{"date":"2020-03-20","close":24.3728},{"date":"2020-03-23","close":23.3902},{"date":"2020-03-24","close":24.6685},{"date":"2020-03-25","close":25.8132},{"date":"2020-03-26","close":28.2743},{"date":"2020-03-27","close":27.4253},{"date":"2020-03-30","close":27.2632},{"date":"2020-03-31","close":28.4746},{"date":"2020-04-01","close":25.9372},{"date":"2020-04-02","close":26.2615},{"date":"2020-04-03","close":24.9833},{"date":"2020-04-06","close":26.9674},{"date":"2020-04-07","close":27.95},{"date":"2020-04-08","close":29.8769},{"date":"2020-04-09","close":31.5558},{"date":"2020-04-13","close":31.2792},{"date":"2020-04-14","close":32.0614},{"date":"2020-04-15","close":30.3634},{"date":"2020-04-16","close":29.6957},{"date":"2020-04-17","close":31.3364},{"date":"2020-04-20","close":30.9644},{"date":"2020-04-21","close":30.1249},{"date":"2020-04-22","close":30.764},{"date":"2020-04-23","close":31.6321},{"date":"2020-04-24","close":32.3953},{"date":"2020-04-27","close":33.1584},{"date":"2020-04-28","close":34.2459},{"date":"2020-04-29","close":35.1807},{"date":"2020-04-30","close":34.5893},{"date":"2020-05-01","close":33.3969},{"date":"2020-05-04","close":32.815},{"date":"2020-05-05","close":33.6735},{"date":"2020-05-06","close":33.7975},{"date":"2020-05-07","close":33.5304},{"date":"2020-05-08","close":34.4748},{"date":"2020-05-11","close":33.3683},{"date":"2020-05-12","close":31.3459},{"date":"2020-05-13","close":28.7608},{"date":"2020-05-14","close":29.5621},{"date":"2020-05-15","close":30.5447},{"date":"2020-05-18","close":33.0916},{"date":"2020-05-19","close":32.3571},{"date":"2020-05-20","close":33.8834},{"date":"2020-05-21","close":33.9883},{"date":"2020-05-22","close":34.1696},{"date":"2020-05-26","close":36.4113},{"date":"2020-05-27","close":37.3938},{"date":"2020-05-28","close":36.8978},{"date":"2020-05-29","close":36.9836},{"date":"2020-06-01","close":37.4034},{"date":"2020-06-02","close":41.4766},{"date":"2020-06-03","close":41.925},{"date":"2020-06-04","close":42.1158},{"date":"2020-06-05","close":43.3463},{"date":"2020-06-08","close":43.0697},{"date":"2020-06-09","close":42.0776},{"date":"2020-06-10","close":39.7023},{"date":"2020-06-11","close":36.6402},{"date":"2020-06-12","close":38.0139},{"date":"2020-06-15","close":37.4511},{"date":"2020-06-16","close":38.9296},{"date":"2020-06-17","close":37.6228},{"date":"2020-06-18","close":37.1077},{"date":"2020-06-19","close":36.6307},{"date":"2020-06-22","close":36.7547},{"date":"2020-06-23","close":35.8771},{"date":"2020-06-24","close":33.9406},{"date":"2020-06-25","close":34.3317},{"date":"2020-06-26","close":34.5225},{"date":"2020-06-29","close":35.8771},{"date":"2020-06-30","close":35.8485},{"date":"2020-07-01","close":34.6179},{"date":"2020-07-02","close":34.8087},{"date":"2020-07-06","close":35.0949},{"date":"2020-07-07","close":33.9978},{"date":"2020-07-08","close":34.3031},{"date":"2020-07-09","close":33.5209},{"date":"2020-07-10","close":34.2363},{"date":"2020-07-13","close":33.7785},{"date":"2020-07-14","close":34.5416},{"date":"2020-07-15","close":36.1919},{"date":"2020-07-16","close":35.7531},{"date":"2020-07-17","close":36.0297},{"date":"2020-07-20","close":35.0472},{"date":"2020-07-21","close":35.4764},{"date":"2020-07-22","close":35.5909},{"date":"2020-07-23","close":35.2952},{"date":"2020-07-24","close":34.9041},{"date":"2020-07-27","close":35.0281},{"date":"2020-07-28","close":34.6751},{"date":"2020-07-29","close":35.61},{"date":"2020-07-30","close":35.1807},{"date":"2020-07-31","close":34.5225},{"date":"2020-08-03","close":35.5432},{"date":"2020-08-04","close":36.6307},{"date":"2020-08-05","close":37.0218},{"date":"2020-08-06","close":36.5448},{"date":"2020-08-07","close":36.7547},{"date":"2020-08-10","close":37.0504},{"date":"2020-08-11","close":37.432},{"date":"2020-08-12","close":37.4224},{"date":"2020-08-13","close":37.0313},{"date":"2020-08-14","close":36.9359},{"date":"2020-08-17","close":36.9455},{"date":"2020-08-18","close":36.4208},{"date":"2020-08-19","close":36.7165},{"date":"2020-08-20","close":36.9169},{"date":"2020-08-21","close":36.5162},{"date":"2020-08-24","close":36.9646},{"date":"2020-08-25","close":36.8024},{"date":"2020-08-26","close":36.707},{"date":"2020-08-27","close":37.0409},{"date":"2020-08-28","close":37.4224},{"date":"2020-08-31","close":37.6895},{"date":"2020-09-01","close":37.8231},{"date":"2020-09-02","close":37.6418},{"date":"2020-09-03","close":36.211},{"date":"2020-09-04","close":36.6021},{"date":"2020-09-08","close":35.5528},{"date":"2020-09-09","close":36.23},{"date":"2020-09-10","close":35.9725},{"date":"2020-09-11","close":36.5258},{"date":"2020-09-14","close":37.2126},{"date":"2020-09-15","close":37.0695},{"date":"2020-09-16","close":37.7754},{"date":"2020-09-17","close":38.3001},{"date":"2020-09-18","close":38.1283},{"date":"2020-09-21","close":36.2873},{"date":"2020-09-22","close":36.7929},{"date":"2020-09-23","close":36.9741},{"date":"2020-09-24","close":37.1649},{"date":"2020-09-25","close":37.5846},{"date":"2020-09-28","close":39.025},{"date":"2020-09-29","close":39.4638},{"date":"2020-09-30","close":39.9122},{"date":"2020-10-01","close":40.2938},{"date":"2020-10-02","close":42.0204},{"date":"2020-10-05","close":42.297},{"date":"2020-10-06","close":42.0776},{"date":"2020-10-07","close":43.1746},{"date":"2020-10-08","close":43.9568},{"date":"2020-10-09","close":44.0331},{"date":"2020-10-12","close":44.4052},{"date":"2020-10-13","close":43.5943},{"date":"2020-10-14","close":43.5562},{"date":"2020-10-15","close":43.9759},{"date":"2020-10-16","close":44.3002},{"date":"2020-10-19","close":43.8519},{"date":"2020-10-20","close":44.0236},{"date":"2020-10-21","close":43.7279},{"date":"2020-10-22","close":44.0236},{"date":"2020-10-23","close":44.243},{"date":"2020-10-26","close":42.7644},{"date":"2020-10-27","close":42.2875},{"date":"2020-10-28","close":40.828},{"date":"2020-10-29","close":41.82},{"date":"2020-10-30","close":42.774},{"date":"2020-11-02","close":44.7963},{"date":"2020-11-03","close":45.216},{"date":"2020-11-04","close":42.7358},{"date":"2020-11-05","close":44.2239},{"date":"2020-11-06","close":43.8805},{"date":"2020-11-09","close":45.1588},{"date":"2020-11-10","close":46.1032},{"date":"2020-11-11","close":45.1874},{"date":"2020-11-12","close":45.3782},{"date":"2020-11-13","close":47.2288},{"date":"2020-11-16","close":48.2209},{"date":"2020-11-17","close":47.6008},{"date":"2020-11-18","close":47.9442},{"date":"2020-11-19","close":48.1446},{"date":"2020-11-20","close":47.9156},{"date":"2020-11-23","close":49.3465},{"date":"2020-11-24","close":49.7758},{"date":"2020-11-25","close":49.833},{"date":"2020-11-27","close":49.8712},{"date":"2020-11-30","close":49.4991},{"date":"2020-12-01","close":50.0429},{"date":"2020-12-02","close":50.1192},{"date":"2020-12-03","close":47.9824},{"date":"2020-12-04","close":48.9649},{"date":"2020-12-07","close":48.7551},{"date":"2020-12-08","close":48.8218},{"date":"2020-12-09","close":46.9235},{"date":"2020-12-10","close":46.3703},{"date":"2020-12-11","close":45.9505},{"date":"2020-12-14","close":44.6436},{"date":"2020-12-15","close":45.6739},{"date":"2020-12-16","close":45.2637},{"date":"2020-12-17","close":45.712},{"date":"2020-12-18","close":45.5785},{"date":"2020-12-21","close":45.7693},{"date":"2020-12-22","close":45.7216},{"date":"2020-12-23","close":46.313},{"date":"2020-12-24","close":46.4179},{"date":"2020-12-28","close":45.9887},{"date":"2020-12-29","close":46.2558},{"date":"2020-12-30","close":47.1906},{"date":"2020-12-31","close":47.4863},{"date":"2021-01-04","close":46.666},{"date":"2021-01-05","close":47.8965},{"date":"2021-01-06","close":52.2941},{"date":"2021-01-07","close":52.4467},{"date":"2021-01-08","close":51.7981},{"date":"2021-01-11","close":51.9507},{"date":"2021-01-12","close":51.531},{"date":"2021-01-13","close":51.2734},{"date":"2021-01-14","close":51.4737},{"date":"2021-01-15","close":51.2544},{"date":"2021-01-19","close":52.4086},{"date":"2021-01-20","close":52.1892},{"date":"2021-01-21","close":51.0159},{"date":"2021-01-22","close":51.2066},{"date":"2021-01-25","close":51.1876},{"date":"2021-01-26","close":50.6248},{"date":"2021-01-27","close":48.1541},{"date":"2021-01-28","close":48.612},{"date":"2021-01-29","close":47.7916},{"date":"2021-02-01","close":49.6804},{"date":"2021-02-02","close":51.6455},{"date":"2021-02-03","close":51.0922},{"date":"2021-02-04","close":51.4642},{"date":"2021-02-05","close":51.8649},{"date":"2021-02-08","close":52.6757},{"date":"2021-02-09","close":51.0445},{"date":"2021-02-10","close":50.5007},{"date":"2021-02-11","close":52.0938},{"date":"2021-02-12","close":53.4388},{"date":"2021-02-16","close":55.0414},{"date":"2021-02-17","close":54.3546},{"date":"2021-02-18","close":53.4388},{"date":"2021-02-19","close":54.5263},{"date":"2021-02-22","close":54.3928},{"date":"2021-02-23","close":55.1177},{"date":"2021-02-24","close":57.121},{"date":"2021-02-25","close":56.3197},{"date":"2021-02-26","close":55.2227},{"date":"2021-03-01","close":55.919},{"date":"2021-03-02","close":55.0223},{"date":"2021-03-03","close":54.8029},{"date":"2021-03-04","close":53.973},{"date":"2021-03-05","close":55.5756},{"date":"2021-03-08","close":55.9095},{"date":"2021-03-09","close":56.6631},{"date":"2021-03-10","close":58.0081},{"date":"2021-03-11","close":58.0081},{"date":"2021-03-12","close":59.811},{"date":"2021-03-15","close":59.6775},{"date":"2021-03-16","close":58.5614},{"date":"2021-03-17","close":59.0384},{"date":"2021-03-18","close":58.7904},{"date":"2021-03-19","close":59.0861},{"date":"2021-03-22","close":58.8667},{"date":"2021-03-23","close":57.5121},{"date":"2021-03-24","close":58.4279},{"date":"2021-03-25","close":59.9923},{"date":"2021-03-26","close":61.4709},{"date":"2021-03-29","close":60.5169},{"date":"2021-03-30","close":62.2817},{"date":"2021-03-31","close":61.1561},{"date":"2021-04-01","close":61.4136},{"date":"2021-04-05","close":62.9113},{"date":"2021-04-06","close":63.4073},{"date":"2021-04-07","close":62.9876},{"date":"2021-04-08","close":62.7491},{"date":"2021-04-09","close":63.2261},{"date":"2021-04-12","close":63.4932},{"date":"2021-04-13","close":63.2642},{"date":"2021-04-14","close":63.3692},{"date":"2021-04-15","close":64.1991},{"date":"2021-04-16","close":63.9606},{"date":"2021-04-19","close":63.9034},{"date":"2021-04-20","close":63.0162},{"date":"2021-04-21","close":63.7221},{"date":"2021-04-22","close":63.5409},{"date":"2021-04-23","close":64.2468},{"date":"2021-04-26","close":64.4853},{"date":"2021-04-27","close":64.409},{"date":"2021-04-28","close":63.808},{"date":"2021-04-29","close":64.1991},{"date":"2021-04-30","close":63.3692},{"date":"2021-05-03","close":63.9892},{"date":"2021-05-04","close":63.9702},{"date":"2021-05-05","close":65.0386},{"date":"2021-05-06","close":65.7922},{"date":"2021-05-07","close":65.9257},{"date":"2021-05-10","close":65.382},{"date":"2021-05-11","close":65.4392},{"date":"2021-05-12","close":63.2642},{"date":"2021-05-13","close":64.1514},{"date":"2021-05-14","close":63.7794},{"date":"2021-05-17","close":63.4741},{"date":"2021-05-18","close":62.0528},{"date":"2021-05-19","close":61.0607},{"date":"2021-05-20","close":60.9271},{"date":"2021-05-21","close":61.6426},{"date":"2021-05-24","close":61.7952},{"date":"2021-05-25","close":61.5663},{"date":"2021-05-26","close":61.9383},{"date":"2021-05-27","close":62.4534},{"date":"2021-05-28","close":62.0146},{"date":"2021-06-01","close":61.8238},{"date":"2021-06-02","close":61.633},{"date":"2021-06-03","close":60.8508},{"date":"2021-06-04","close":61.7189},{"date":"2021-06-07","close":61.3278},{"date":"2021-06-08","close":62.2722},{"date":"2021-06-09","close":61.4804},{"date":"2021-06-10","close":60.8699},{"date":"2021-06-11","close":61.6521},{"date":"2021-06-14","close":60.3071},{"date":"2021-06-15","close":60.5169},{"date":"2021-06-16","close":59.4867},{"date":"2021-06-17","close":58.3992},{"date":"2021-06-18","close":57.1687},{"date":"2021-06-21","close":58.2943},{"date":"2021-06-22","close":58.6568},{"date":"2021-06-23","close":59.0098},{"date":"2021-06-24","close":60.8699},{"date":"2021-06-25","close":60.9844},{"date":"2021-06-28","close":60.7364},{"date":"2021-06-29","close":60.6123},{"date":"2021-06-30","close":60.4025},{"date":"2021-07-01","close":60.5456},{"date":"2021-07-02","close":59.7824},{"date":"2021-07-06","close":59.3913},{"date":"2021-07-07","close":59.8301},{"date":"2021-07-08","close":59.1147},{"date":"2021-07-09","close":60.5169},{"date":"2021-07-12","close":60.3643},{"date":"2021-07-13","close":59.6203},{"date":"2021-07-14","close":58.5996},{"date":"2021-07-15","close":57.9414},{"date":"2021-07-16","close":57.4739},{"date":"2021-07-19","close":56.1194},{"date":"2021-07-20","close":58.2848},{"date":"2021-07-21","close":59.2101},{"date":"2021-07-22","close":59.1147},{"date":"2021-07-23","close":59.7252},{"date":"2021-07-26","close":59.4104},{"date":"2021-07-27","close":58.9239},{"date":"2021-07-28","close":60.0972},{"date":"2021-07-29","close":60.5837},{"date":"2021-07-30","close":60.0591},{"date":"2021-08-02","close":59.2101},{"date":"2021-08-03","close":59.8874},{"date":"2021-08-04","close":58.3229},{"date":"2021-08-05","close":59.1815},{"date":"2021-08-06","close":59.7634},{"date":"2021-08-09","close":60.4406},{"date":"2021-08-10","close":59.4772},{"date":"2021-08-11","close":60.3071},{"date":"2021-08-12","close":61.8334},{"date":"2021-08-13","close":60.7745},{"date":"2021-08-16","close":60.3834},{"date":"2021-08-17","close":59.8397},{"date":"2021-08-18","close":60.2785},{"date":"2021-08-19","close":59.792},{"date":"2021-08-20","close":59.8301},{"date":"2021-08-23","close":60.04},{"date":"2021-08-24","close":61.4041},{"date":"2021-08-25","close":62.959},{"date":"2021-08-26","close":62.6824},{"date":"2021-08-27","close":63.7412},{"date":"2021-08-30","close":62.9876},{"date":"2021-08-31","close":62.5392},{"date":"2021-09-01","close":62.4916},{"date":"2021-09-02","close":63.5886},{"date":"2021-09-03","close":63.7317},{"date":"2021-09-07","close":63.1116},{"date":"2021-09-08","close":62.587},{"date":"2021-09-09","close":62.8922},{"date":"2021-09-10","close":62.3008},{"date":"2021-09-13","close":62.7491},{"date":"2021-09-14","close":61.49},{"date":"2021-09-15","close":63.4837},{"date":"2021-09-16","close":62.8827},{"date":"2021-09-17","close":62.3771},{"date":"2021-09-20","close":60.1926},{"date":"2021-09-21","close":58.9048},{"date":"2021-09-22","close":59.7824},{"date":"2021-09-23","close":63.4359},{"date":"2021-09-24","close":63.9129},{"date":"2021-09-27","close":63.684},{"date":"2021-09-28","close":61.9669},{"date":"2021-09-29","close":60.9557},{"date":"2021-09-30","close":60.2403},{"date":"2021-10-01","close":63.0925},{"date":"2021-10-04","close":61.3278},{"date":"2021-10-05","close":60.9271},{"date":"2021-10-06","close":60.8794},{"date":"2021-10-07","close":61.261},{"date":"2021-10-08","close":60.9844},{"date":"2021-10-11","close":59.4009},{"date":"2021-10-12","close":59.792},{"date":"2021-10-13","close":59.9541},{"date":"2021-10-14","close":60.3548},{"date":"2021-10-15","close":60.5742},{"date":"2021-10-18","close":60.164},{"date":"2021-10-19","close":61.4136},{"date":"2021-10-20","close":62.2245},{"date":"2021-10-21","close":64.4757},{"date":"2021-10-22","close":64.6284},{"date":"2021-10-25","close":66.1642},{"date":"2021-10-26","close":65.9161},{"date":"2021-10-27","close":63.8748},{"date":"2021-10-28","close":65.7826},{"date":"2021-10-29","close":65.2198},{"date":"2021-11-01","close":66.1737},{"date":"2021-11-02","close":65.1626},{"date":"2021-11-03","close":64.9718},{"date":"2021-11-04","close":65.1053},{"date":"2021-11-05","close":66.7175},{"date":"2021-11-08","close":67.7095},{"date":"2021-11-09","close":68.0339},{"date":"2021-11-10","close":67.3661},{"date":"2021-11-11","close":67.3947},{"date":"2021-11-12","close":67.5092},{"date":"2021-11-15","close":69.3121},{"date":"2021-11-16","close":69.8654},{"date":"2021-11-17","close":69.1213},{"date":"2021-11-18","close":69.3885},{"date":"2021-11-19","close":69.6651},{"date":"2021-11-22","close":69.9703},{"date":"2021-11-23","close":71.3058},{"date":"2021-11-24","close":71.6588},{"date":"2021-11-26","close":68.797},{"date":"2021-11-29","close":68.9687},{"date":"2021-11-30","close":65.7635},{"date":"2021-12-01","close":64.5234},{"date":"2021-12-02","close":66.8796},{"date":"2021-12-03","close":66.4599},{"date":"2021-12-06","close":68.4727},{"date":"2021-12-07","close":69.522},{"date":"2021-12-08","close":70.7049},{"date":"2021-12-09","close":69.6365},{"date":"2021-12-10","close":69.6555},{"date":"2021-12-13","close":70.0753},{"date":"2021-12-14","close":69.9036},{"date":"2021-12-15","close":71.2581},{"date":"2021-12-16","close":70.7717},{"date":"2021-12-17","close":70.018},{"date":"2021-12-20","close":69.0737},{"date":"2021-12-21","close":70.6381},{"date":"2021-12-22","close":71.5825},{"date":"2021-12-23","close":72.3647},{"date":"2021-12-27","close":72.8703},{"date":"2021-12-28","close":73.1946},{"date":"2021-12-29","close":73.4808},{"date":"2021-12-30","close":73.3186},{"date":"2021-12-31","close":73.786},{"date":"2022-01-03","close":73.786},{"date":"2022-01-04","close":74.4264},{"date":"2022-01-05","close":72.448},{"date":"2022-01-06","close":72.4193},{"date":"2022-01-07","close":71.1959},{"date":"2022-01-10","close":70.9378},{"date":"2022-01-11","close":71.8267},{"date":"2022-01-12","close":71.387},{"date":"2022-01-13","close":71.2245},{"date":"2022-01-14","close":70.5937},{"date":"2022-01-18","close":69.4468},{"date":"2022-01-19","close":68.0705},{"date":"2022-01-20","close":67.5639},{"date":"2022-01-21","close":66.1876},{"date":"2022-01-24","close":67.2676},{"date":"2022-01-25","close":64.19},{"date":"2022-01-26","close":64.9929},{"date":"2022-01-27","close":63.7886},{"date":"2022-01-28","close":65.2414},{"date":"2022-01-31","close":66.0729},{"date":"2022-02-01","close":66.7611},{"date":"2022-02-02","close":66.9331},{"date":"2022-02-03","close":66.0729},{"date":"2022-02-04","close":66.178},{"date":"2022-02-07","close":66.3119},{"date":"2022-02-08","close":69.9151},{"date":"2022-02-09","close":71.3392},{"date":"2022-02-10","close":69.7049},{"date":"2022-02-11","close":69.1983},{"date":"2022-02-14","close":68.5197},{"date":"2022-02-15","close":69.8004},{"date":"2022-02-16","close":70.5077},{"date":"2022-02-17","close":69.313},{"date":"2022-02-18","close":69.5042},{"date":"2022-02-22","close":68.4719},{"date":"2022-02-23","close":67.6691},{"date":"2022-02-24","close":69.638},{"date":"2022-02-25","close":71.0621},{"date":"2022-02-28","close":69.4468},{"date":"2022-03-01","close":66.5795},{"date":"2022-03-02","close":67.7264},{"date":"2022-03-03","close":68.2999},{"date":"2022-03-04","close":67.0956},{"date":"2022-03-07","close":66.178},{"date":"2022-03-08","close":69.3512},{"date":"2022-03-09","close":70.7371},{"date":"2022-03-10","close":71.6069},{"date":"2022-03-11","close":73.5566},{"date":"2022-03-14","close":71.8076},{"date":"2022-03-15","close":72.3046},{"date":"2022-03-16","close":73.5089},{"date":"2022-03-17","close":74.0537},{"date":"2022-03-18","close":74.5985},{"date":"2022-03-21","close":75.8505},{"date":"2022-03-22","close":75.2101},{"date":"2022-03-23","close":73.6713},{"date":"2022-03-24","close":74.8756},{"date":"2022-03-25","close":76.0417},{"date":"2022-03-28","close":75.0381},{"date":"2022-03-29","close":75.3822},{"date":"2022-03-30","close":74.78},{"date":"2022-03-31","close":73.4133},{"date":"2022-04-01","close":74.1683},{"date":"2022-04-04","close":72.534},{"date":"2022-04-05","close":72.1509},{"date":"2022-04-06","close":71.222},{"date":"2022-04-07","close":72.7925},{"date":"2022-04-08","close":72.3233},{"date":"2022-04-11","close":71.4805},{"date":"2022-04-12","close":72.352},{"date":"2022-04-13","close":72.5819},{"date":"2022-04-14","close":73.0511},{"date":"2022-04-18","close":73.8843},{"date":"2022-04-19","close":75.0239},{"date":"2022-04-20","close":74.7462},{"date":"2022-04-21","close":73.1086},{"date":"2022-04-22","close":69.5077},{"date":"2022-04-25","close":69.1821},{"date":"2022-04-26","close":68.1574},{"date":"2022-04-27","close":68.5596},{"date":"2022-04-28","close":68.7129},{"date":"2022-04-29","close":67.5732},{"date":"2022-05-02","close":67.42},{"date":"2022-05-03","close":67.8031},{"date":"2022-05-04","close":69.7088},{"date":"2022-05-05","close":68.5596},{"date":"2022-05-06","close":68.1574},{"date":"2022-05-09","close":62.9764},{"date":"2022-05-10","close":63.0243},{"date":"2022-05-11","close":62.804},{"date":"2022-05-12","close":62.4784},{"date":"2022-05-13","close":63.733},{"date":"2022-05-16","close":64.5278},{"date":"2022-05-17","close":65.5526},{"date":"2022-05-18","close":63.4648},{"date":"2022-05-19","close":65.0162},{"date":"2022-05-20","close":64.7864},{"date":"2022-05-23","close":66.0888},{"date":"2022-05-24","close":65.2557},{"date":"2022-05-25","close":65.6771},{"date":"2022-05-26","close":66.6443},{"date":"2022-05-27","close":68.2627},{"date":"2022-05-31","close":66.8933},{"date":"2022-06-01","close":66.7209},{"date":"2022-06-02","close":67.6977},{"date":"2022-06-03","close":67.3626},{"date":"2022-06-06","close":67.7839},{"date":"2022-06-07","close":69.0097},{"date":"2022-06-08","close":67.8893},{"date":"2022-06-09","close":66.4911},{"date":"2022-06-10","close":64.7385},{"date":"2022-06-13","close":62.0762},{"date":"2022-06-14","close":61.2813},{"date":"2022-06-15","close":61.7314},{"date":"2022-06-16","close":58.6669},{"date":"2022-06-17","close":59.4139},{"date":"2022-06-21","close":61.1856},{"date":"2022-06-22","close":61.6453},{"date":"2022-06-23","close":61.6357},{"date":"2022-06-24","close":64.0586},{"date":"2022-06-27","close":63.8287},{"date":"2022-06-28","close":62.488},{"date":"2022-06-29","close":61.4441},{"date":"2022-06-30","close":62.4593},{"date":"2022-07-01","close":62.8136},{"date":"2022-07-05","close":61.201},{"date":"2022-07-06","close":60.9323},{"date":"2022-07-07","close":62.756},{"date":"2022-07-08","close":62.4969},{"date":"2022-07-11","close":62.4776},{"date":"2022-07-12","close":61.4986},{"date":"2022-07-13","close":61.2394},{"date":"2022-07-14","close":60.3947},{"date":"2022-07-15","close":61.393},{"date":"2022-07-18","close":60.6827},{"date":"2022-07-19","close":63.7735},{"date":"2022-07-20","close":64.5222},{"date":"2022-07-21","close":65.3189},{"date":"2022-07-22","close":64.7429},{"date":"2022-07-25","close":65.914},{"date":"2022-07-26","close":66.4899},{"date":"2022-07-27","close":67.1714},{"date":"2022-07-28","close":69.1007},{"date":"2022-07-29","close":69.1103},{"date":"2022-08-01","close":68.8896},{"date":"2022-08-02","close":68.592},{"date":"2022-08-03","close":68.6496},{"date":"2022-08-04","close":68.6208},{"date":"2022-08-05","close":68.6976},{"date":"2022-08-08","close":68.1313},{"date":"2022-08-09","close":69.955},{"date":"2022-08-10","close":71.7212},{"date":"2022-08-11","close":71.9419},{"date":"2022-08-12","close":73.4969},{"date":"2022-08-15","close":73.8041},{"date":"2022-08-16","close":73.9001},{"date":"2022-08-17","close":74.284},{"date":"2022-08-18","close":74.3512},{"date":"2022-08-19","close":73.4201},{"date":"2022-08-22","close":71.8459},{"date":"2022-08-23","close":72.5275},{"date":"2022-08-24","close":73.1802},{"date":"2022-08-25","close":74.6199},{"date":"2022-08-26","close":72.6714},{"date":"2022-08-29","close":72.1339},{"date":"2022-08-30","close":70.2046},{"date":"2022-08-31","close":70.2142},{"date":"2022-09-01","close":68.8512},{"date":"2022-09-02","close":68.7936},{"date":"2022-09-06","close":69.1199},{"date":"2022-09-07","close":70.8477},{"date":"2022-09-08","close":71.078},{"date":"2022-09-09","close":72.1147},{"date":"2022-09-12","close":72.1147},{"date":"2022-09-13","close":69.0911},{"date":"2022-09-14","close":68.3616},{"date":"2022-09-15","close":68.6016},{"date":"2022-09-16","close":68.4},{"date":"2022-09-19","close":69.5039},{"date":"2022-09-20","close":68.8512},{"date":"2022-09-21","close":68.1889},{"date":"2022-09-22","close":67.6513},{"date":"2022-09-23","close":65.6548},{"date":"2022-09-26","close":64.9349},{"date":"2022-09-27","close":64.6661},{"date":"2022-09-28","close":66.9026},{"date":"2022-09-29","close":65.3861},{"date":"2022-09-30","close":65.626},{"date":"2022-10-03","close":67.421},{"date":"2022-10-04","close":70.0855},{"date":"2022-10-05","close":69.8642},{"date":"2022-10-06","close":70.3548},{"date":"2022-10-07","close":69.3448},{"date":"2022-10-10","close":69.2294},{"date":"2022-10-11","close":69.72},{"date":"2022-10-12","close":67.4691},{"date":"2022-10-13","close":67.8442},{"date":"2022-10-14","close":65.8434},{"date":"2022-10-17","close":67.6999},{"date":"2022-10-18","close":69.4314},{"date":"2022-10-19","close":69.441},{"date":"2022-10-20","close":67.0266},{"date":"2022-10-21","close":68.8638},{"date":"2022-10-24","close":69.162},{"date":"2022-10-25","close":69.845},{"date":"2022-10-26","close":69.9027},{"date":"2022-10-27","close":71.0474},{"date":"2022-10-28","close":72.7212},{"date":"2022-10-31","close":72.4133},{"date":"2022-11-01","close":72.8462},{"date":"2022-11-02","close":70.9127},{"date":"2022-11-03","close":71.8169},{"date":"2022-11-04","close":72.9809},{"date":"2022-11-07","close":73.7119},{"date":"2022-11-08","close":73.8081},{"date":"2022-11-09","close":72.3845},{"date":"2022-11-10","close":75.5011},{"date":"2022-11-11","close":74.6931},{"date":"2022-11-14","close":75.2317},{"date":"2022-11-15","close":76.7708},{"date":"2022-11-16","close":76.2995},{"date":"2022-11-17","close":75.6742},{"date":"2022-11-18","close":76.8285},{"date":"2022-11-21","close":78.5504},{"date":"2022-11-22","close":80.5031},{"date":"2022-11-23","close":80.6955},{"date":"2022-11-25","close":80.8975},{"date":"2022-11-28","close":79.3488},{"date":"2022-11-29","close":79.4642},{"date":"2022-11-30","close":81.7632},{"date":"2022-12-01","close":81.7728},{"date":"2022-12-02","close":82.6289},{"date":"2022-12-05","close":81.465},{"date":"2022-12-06","close":81.994},{"date":"2022-12-07","close":81.7151},{"date":"2022-12-08","close":82.2345},{"date":"2022-12-09","close":80.5223},{"date":"2022-12-12","close":80.984},{"date":"2022-12-13","close":82.0998},{"date":"2022-12-14","close":81.7824},{"date":"2022-12-15","close":80.4838},{"date":"2022-12-16","close":79.6181},{"date":"2022-12-19","close":79.7239},{"date":"2022-12-20","close":80.5127},{"date":"2022-12-21","close":81.4073},{"date":"2022-12-22","close":81.3111},{"date":"2022-12-23","close":81.465},{"date":"2022-12-27","close":82.3788},{"date":"2022-12-28","close":80.9552},{"date":"2022-12-29","close":81.7632},{"date":"2022-12-30","close":81.6959},{"date":"2023-01-03","close":80.6933},{"date":"2023-01-04","close":81.0596},{"date":"2023-01-05","close":78.2738},{"date":"2023-01-06","close":80.1535},{"date":"2023-01-09","close":79.1124},{"date":"2023-01-10","close":80.6162},{"date":"2023-01-11","close":80.9632},{"date":"2023-01-12","close":82.7755},{"date":"2023-01-13","close":83.2864},{"date":"2023-01-17","close":83.4599},{"date":"2023-01-18","close":82.6598},{"date":"2023-01-19","close":82.5152},{"date":"2023-01-20","close":83.6238},{"date":"2023-01-23","close":83.0069},{"date":"2023-01-24","close":84.3371},{"date":"2023-01-25","close":83.9226},{"date":"2023-01-26","close":83.6238},{"date":"2023-01-27","close":82.8526},{"date":"2023-01-30","close":82.5538},{"date":"2023-01-31","close":84.1251},{"date":"2023-02-01","close":83.9997},{"date":"2023-02-02","close":83.9612},{"date":"2023-02-03","close":84.4817},{"date":"2023-02-06","close":85.0601},{"date":"2023-02-07","close":87.3158},{"date":"2023-02-08","close":87.7977},{"date":"2023-02-09","close":86.8531},{"date":"2023-02-10","close":86.5735},{"date":"2023-02-13","close":86.9977},{"date":"2023-02-14","close":87.8267},{"date":"2023-02-15","close":87.2194},{"date":"2023-02-16","close":87.1519},{"date":"2023-02-17","close":86.1686},{"date":"2023-02-21","close":85.5806},{"date":"2023-02-22","close":84.9733},{"date":"2023-02-23","close":84.8962},{"date":"2023-02-24","close":83.9997},{"date":"2023-02-27","close":83.6431},{"date":"2023-02-28","close":83.2478},{"date":"2023-03-01","close":84.7227},{"date":"2023-03-02","close":85.1276},{"date":"2023-03-03","close":86.4771},{"date":"2023-03-06","close":86.0626},{"date":"2023-03-07","close":87.5086},{"date":"2023-03-08","close":85.9373},{"date":"2023-03-09","close":84.5588},{"date":"2023-03-10","close":81.2235},{"date":"2023-03-13","close":80.703},{"date":"2023-03-14","close":82.014},{"date":"2023-03-15","close":79.8065},{"date":"2023-03-16","close":80.4524},{"date":"2023-03-17","close":79.392},{"date":"2023-03-20","close":79.5848},{"date":"2023-03-21","close":80.9247},{"date":"2023-03-22","close":78.8425},{"date":"2023-03-23","close":77.9268},{"date":"2023-03-24","close":78.2545},{"date":"2023-03-27","close":78.7654},{"date":"2023-03-28","close":80.0282},{"date":"2023-03-29","close":80.4716},{"date":"2023-03-30","close":80.5294},{"date":"2023-03-31","close":81.2814},{"date":"2023-04-03","close":81.4549},{"date":"2023-04-04","close":78.9818},{"date":"2023-04-05","close":77.3203},{"date":"2023-04-06","close":77.5425},{"date":"2023-04-10","close":78.5665},{"date":"2023-04-11","close":78.9915},{"date":"2023-04-12","close":79.4165},{"date":"2023-04-13","close":79.8803},{"date":"2023-04-14","close":79.9092},{"date":"2023-04-17","close":80.6337},{"date":"2023-04-18","close":80.1314},{"date":"2023-04-19","close":79.8126},{"date":"2023-04-20","close":80.3149},{"date":"2023-04-21","close":79.5518},{"date":"2023-04-24","close":80.0831},{"date":"2023-04-25","close":78.7983},{"date":"2023-04-26","close":77.9869},{"date":"2023-04-27","close":79.5132},{"date":"2023-04-28","close":80.228},{"date":"2023-05-01","close":80.769},{"date":"2023-05-02","close":79.9962},{"date":"2023-05-03","close":79.1751},{"date":"2023-05-04","close":78.6051},{"date":"2023-05-05","close":80.8559},{"date":"2023-05-08","close":79.6967},{"date":"2023-05-09","close":77.4266},{"date":"2023-05-10","close":77.301},{"date":"2023-05-11","close":75.2337},{"date":"2023-05-12","close":75.4849},{"date":"2023-05-15","close":76.7503},{"date":"2023-05-16","close":75.8326},{"date":"2023-05-17","close":77.1464},{"date":"2023-05-18","close":77.0981},{"date":"2023-05-19","close":76.5861},{"date":"2023-05-22","close":76.702},{"date":"2023-05-23","close":75.6491},{"date":"2023-05-24","close":73.9972},{"date":"2023-05-25","close":74.0551},{"date":"2023-05-26","close":74.4416},{"date":"2023-05-30","close":74.2001},{"date":"2023-05-31","close":75.3979},{"date":"2023-06-01","close":74.9149},{"date":"2023-06-02","close":78.2477},{"date":"2023-06-05","close":79.1461},{"date":"2023-06-06","close":80.2377},{"date":"2023-06-07","close":80.2667},{"date":"2023-06-08","close":80.199},{"date":"2023-06-09","close":80.7303},{"date":"2023-06-12","close":82.0635},{"date":"2023-06-13","close":82.3146},{"date":"2023-06-14","close":83.271},{"date":"2023-06-15","close":83.3772},{"date":"2023-06-16","close":83.725},{"date":"2023-06-20","close":83.4835},{"date":"2023-06-21","close":83.6188},{"date":"2023-06-22","close":82.6334},{"date":"2023-06-23","close":82.1021},{"date":"2023-06-26","close":82.189},{"date":"2023-06-27","close":82.7976},{"date":"2023-06-28","close":80.3053},{"date":"2023-06-29","close":81.8896},{"date":"2023-06-30","close":81.8123},{"date":"2023-07-03","close":82.8073},{"date":"2023-07-05","close":82.4201},{"date":"2023-07-06","close":82.7395},{"date":"2023-07-07","close":83.0687},{"date":"2023-07-10","close":83.7269},{"date":"2023-07-11","close":84.5208},{"date":"2023-07-12","close":84.1238},{"date":"2023-07-13","close":84.8112},{"date":"2023-07-14","close":83.8722},{"date":"2023-07-17","close":84.5304},{"date":"2023-07-18","close":85.4985},{"date":"2023-07-19","close":85.8663},{"date":"2023-07-20","close":86.0987},{"date":"2023-07-21","close":85.6147},{"date":"2023-07-24","close":85.0532},{"date":"2023-07-25","close":85.4985},{"date":"2023-07-26","close":84.8402},{"date":"2023-07-27","close":83.6108},{"date":"2023-07-28","close":84.211},{"date":"2023-07-31","close":84.2207},{"date":"2023-08-01","close":84.7047},{"date":"2023-08-02","close":84.5595},{"date":"2023-08-03","close":84.0464},{"date":"2023-08-04","close":83.756},{"date":"2023-08-07","close":84.2691},{"date":"2023-08-08","close":82.6718},{"date":"2023-08-09","close":82.8363},{"date":"2023-08-10","close":84.5885},{"date":"2023-08-11","close":85.605},{"date":"2023-08-14","close":86.9893},{"date":"2023-08-15","close":85.0725},{"date":"2023-08-16","close":84.6853},{"date":"2023-08-17","close":83.3784},{"date":"2023-08-18","close":84.1142},{"date":"2023-08-21","close":84.0851},{"date":"2023-08-22","close":84.5595},{"date":"2023-08-23","close":85.3823},{"date":"2023-08-24","close":83.4946},{"date":"2023-08-25","close":84.0948},{"date":"2023-08-28","close":85.3049},{"date":"2023-08-29","close":84.9177},{"date":"2023-08-30","close":85.2274},{"date":"2023-08-31","close":84.9467},{"date":"2023-09-01","close":85.7405},{"date":"2023-09-05","close":83.9496},{"date":"2023-09-06","close":82.7492},{"date":"2023-09-07","close":82.2168},{"date":"2023-09-08","close":82.1587},{"date":"2023-09-11","close":82.5556},{"date":"2023-09-12","close":82.7686},{"date":"2023-09-13","close":79.9419},{"date":"2023-09-14","close":81.3165},{"date":"2023-09-15","close":81.2487},{"date":"2023-09-18","close":82.0135},{"date":"2023-09-19","close":80.9389},{"date":"2023-09-20","close":80.9002},{"date":"2023-09-21","close":79.1771},{"date":"2023-09-22","close":79.3901},{"date":"2023-09-25","close":79.361},{"date":"2023-09-26","close":79.1384},{"date":"2023-09-27","close":80.8905},{"date":"2023-09-28","close":80.9389},{"date":"2023-09-29","close":80.3872},{"date":"2023-10-02","close":78.4704},{"date":"2023-10-03","close":77.0377},{"date":"2023-10-04","close":78.4834},{"date":"2023-10-05","close":78.299},{"date":"2023-10-06","close":79.5992},{"date":"2023-10-09","close":80.1231},{"date":"2023-10-10","close":80.4044},{"date":"2023-10-11","close":81.2874},{"date":"2023-10-12","close":80.1522},{"date":"2023-10-13","close":78.3475},{"date":"2023-10-16","close":79.832},{"date":"2023-10-17","close":81.2583},{"date":"2023-10-18","close":77.581},{"date":"2023-10-19","close":75.7861},{"date":"2023-10-20","close":75.66},{"date":"2023-10-23","close":74.418},{"date":"2023-10-24","close":73.8359},{"date":"2023-10-25","close":73.9523},{"date":"2023-10-26","close":74.0105},{"date":"2023-10-27","close":72.5843},{"date":"2023-10-30","close":73.3022},{"date":"2023-10-31","close":74.2725},{"date":"2023-11-01","close":73.9038},{"date":"2023-11-02","close":75.4853},{"date":"2023-11-03","close":76.6593},{"date":"2023-11-06","close":76.5526},{"date":"2023-11-07","close":76.0092},{"date":"2023-11-08","close":75.9413},{"date":"2023-11-09","close":75.8152},{"date":"2023-11-10","close":77.9206},{"date":"2023-11-13","close":78.0759},{"date":"2023-11-14","close":83.8294},{"date":"2023-11-15","close":84.5183},{"date":"2023-11-16","close":84.4019},{"date":"2023-11-17","close":84.3922},{"date":"2023-11-20","close":84.2757},{"date":"2023-11-21","close":84.2854},{"date":"2023-11-22","close":84.8676},{"date":"2023-11-24","close":84.984},{"date":"2023-11-27","close":85.9834},{"date":"2023-11-28","close":84.7997},{"date":"2023-11-29","close":85.1878},{"date":"2023-11-30","close":86.2162},{"date":"2023-12-01","close":86.876},{"date":"2023-12-04","close":87.9045},{"date":"2023-12-05","close":87.9336},{"date":"2023-12-06","close":88.1276},{"date":"2023-12-07","close":88.7777},{"date":"2023-12-08","close":88.5157},{"date":"2023-12-11","close":88.865},{"date":"2023-12-12","close":89.4763},{"date":"2023-12-13","close":89.942},{"date":"2023-12-14","close":90.5144},{"date":"2023-12-15","close":89.5345},{"date":"2023-12-18","close":90.1458},{"date":"2023-12-19","close":90.6697},{"date":"2023-12-20","close":88.6225},{"date":"2023-12-21","close":89.8935},{"date":"2023-12-22","close":89.3501},{"date":"2023-12-26","close":89.4957},{"date":"2023-12-27","close":89.7964},{"date":"2023-12-28","close":90.1458},{"date":"2023-12-29","close":89.68},{"date":"2024-01-02","close":88.8553},{"date":"2024-01-03","close":86.7253},{"date":"2024-01-04","close":86.3558},{"date":"2024-01-05","close":86.2877},{"date":"2024-01-08","close":86.6184},{"date":"2024-01-09","close":85.9278},{"date":"2024-01-10","close":86.881},{"date":"2024-01-11","close":87.1047},{"date":"2024-01-12","close":88.0286},{"date":"2024-01-16","close":86.3947},{"date":"2024-01-17","close":85.0136},{"date":"2024-01-18","close":86.0251},{"date":"2024-01-19","close":86.0737},{"date":"2024-01-22","close":86.346},{"date":"2024-01-23","close":85.8403},{"date":"2024-01-24","close":85.7528},{"date":"2024-01-25","close":86.3169},{"date":"2024-01-26","close":86.9101},{"date":"2024-01-29","close":87.163},{"date":"2024-01-30","close":87.2408},{"date":"2024-01-31","close":85.7722},{"date":"2024-02-01","close":87.27},{"date":"2024-02-02","close":87.766},{"date":"2024-02-05","close":86.3169},{"date":"2024-02-06","close":86.1613},{"date":"2024-02-07","close":84.9358},{"date":"2024-02-08","close":86.064},{"date":"2024-02-09","close":87.0852},{"date":"2024-02-12","close":87.6979},{"date":"2024-02-13","close":86.3752},{"date":"2024-02-14","close":87.377},{"date":"2024-02-15","close":88.2134},{"date":"2024-02-16","close":86.7448},{"date":"2024-02-20","close":85.4415},{"date":"2024-02-21","close":85.6944},{"date":"2024-02-22","close":86.7837},{"date":"2024-02-23","close":87.0755},{"date":"2024-02-26","close":87.0171},{"date":"2024-02-27","close":86.9491},{"date":"2024-02-28","close":86.7643},{"date":"2024-02-29","close":86.3947},{"date":"2024-03-01","close":86.9296},{"date":"2024-03-04","close":87.3478},{"date":"2024-03-05","close":86.1418},{"date":"2024-03-06","close":86.988},{"date":"2024-03-07","close":88.1259},{"date":"2024-03-08","close":89.2152},{"date":"2024-03-11","close":88.8456},{"date":"2024-03-12","close":89.3708},{"date":"2024-03-13","close":88.9331},{"date":"2024-03-14","close":88.3593},{"date":"2024-03-15","close":89.0693},{"date":"2024-03-18","close":89.079},{"date":"2024-03-19","close":91.0923},{"date":"2024-03-20","close":92.9888},{"date":"2024-03-21","close":95.7023},{"date":"2024-03-22","close":94.934},{"date":"2024-03-25","close":93.2222},{"date":"2024-03-26","close":94.2045},{"date":"2024-03-27","close":94.6422},{"date":"2024-03-28","close":95.3911},{"date":"2024-04-01","close":95.0604},{"date":"2024-04-02","close":94.3407},{"date":"2024-04-03","close":95.0993},{"date":"2024-04-04","close":94.4088},{"date":"2024-04-05","close":94.72},{"date":"2024-04-08","close":95.0312},{"date":"2024-04-09","close":93.5043},{"date":"2024-04-10","close":92.3663},{"date":"2024-04-11","close":92.8818},{"date":"2024-04-12","close":91.0436},{"date":"2024-04-15","close":91.1214},{"date":"2024-04-16","close":91.3451},{"date":"2024-04-17","close":89.9932},{"date":"2024-04-18","close":90.6838},{"date":"2024-04-19","close":90.7907},{"date":"2024-04-22","close":90.1099},{"date":"2024-04-23","close":91.5236},{"date":"2024-04-24","close":91.6503},{"date":"2024-04-25","close":91.2408},{"date":"2024-04-26","close":91.6893},{"date":"2024-04-29","close":91.621},{"date":"2024-04-30","close":90.0417},{"date":"2024-05-01","close":90.5779},{"date":"2024-05-02","close":91.8648},{"date":"2024-05-03","close":92.3425},{"date":"2024-05-06","close":93.8731},{"date":"2024-05-07","close":90.8021},{"date":"2024-05-08","close":89.954},{"date":"2024-05-09","close":90.3732},{"date":"2024-05-10","close":90.7144},{"date":"2024-05-13","close":89.6907},{"date":"2024-05-14","close":89.1448},{"date":"2024-05-15","close":88.8036},{"date":"2024-05-16","close":87.3607},{"date":"2024-05-17","close":87.3705},{"date":"2024-05-20","close":87.3217},{"date":"2024-05-21","close":87.8774},{"date":"2024-05-22","close":87.0},{"date":"2024-05-23","close":87.0098},{"date":"2024-05-24","close":86.766},{"date":"2024-05-28","close":84.2995},{"date":"2024-05-29","close":83.3441},{"date":"2024-05-30","close":83.7048},{"date":"2024-05-31","close":85.1477},{"date":"2024-06-03","close":83.5684},{"date":"2024-06-04","close":82.9542},{"date":"2024-06-05","close":84.0851},{"date":"2024-06-06","close":83.2077},{"date":"2024-06-07","close":83.6464},{"date":"2024-06-10","close":83.6074},{"date":"2024-06-11","close":83.8706},{"date":"2024-06-12","close":85.7229},{"date":"2024-06-13","close":85.3329},{"date":"2024-06-14","close":84.4165},{"date":"2024-06-17","close":86.2688},{"date":"2024-06-18","close":86.2298},{"date":"2024-06-20","close":86.6783},{"date":"2024-06-21","close":87.5265},{"date":"2024-06-24","close":88.8133},{"date":"2024-06-25","close":87.0195},{"date":"2024-06-26","close":86.3663},{"date":"2024-06-27","close":86.6588},{"date":"2024-06-28","close":85.9276},{"date":"2024-07-01","close":83.5294},{"date":"2024-07-02","close":83.4904},{"date":"2024-07-03","close":85.0054},{"date":"2024-07-05","close":82.5325},{"date":"2024-07-08","close":81.5356},{"date":"2024-07-09","close":80.5093},{"date":"2024-07-10","close":81.819},{"date":"2024-07-11","close":84.1941},{"date":"2024-07-12","close":85.1911},{"date":"2024-07-15","close":85.2888},{"date":"2024-07-16","close":89.6872},{"date":"2024-07-17","close":87.5857},{"date":"2024-07-18","close":87.5564},{"date":"2024-07-19","close":87.1459},{"date":"2024-07-22","close":88.1722},{"date":"2024-07-23","close":87.7714},{"date":"2024-07-24","close":85.3866},{"date":"2024-07-25","close":86.9406},{"date":"2024-07-26","close":88.1917},{"date":"2024-07-29","close":87.9571},{"date":"2024-07-30","close":88.1917},{"date":"2024-07-31","close":88.5631},{"date":"2024-08-01","close":88.4263},{"date":"2024-08-02","close":86.2076},{"date":"2024-08-05","close":84.6828},{"date":"2024-08-06","close":88.9639},{"date":"2024-08-07","close":89.5014},{"date":"2024-08-08","close":94.7208},{"date":"2024-08-09","close":94.3983},{"date":"2024-08-12","close":92.8051},{"date":"2024-08-13","close":93.0299},{"date":"2024-08-14","close":93.284},{"date":"2024-08-15","close":94.2517},{"date":"2024-08-16","close":94.281},{"date":"2024-08-19","close":95.4148},{"date":"2024-08-20","close":94.2517},{"date":"2024-08-21","close":95.014},{"date":"2024-08-22","close":94.2517},{"date":"2024-08-23","close":95.9426},{"date":"2024-08-26","close":97.3305},{"date":"2024-08-27","close":99.3635},{"date":"2024-08-28","close":97.614},{"date":"2024-08-29","close":97.2816},{"date":"2024-08-30","close":97.8779},{"date":"2024-09-03","close":95.405},{"date":"2024-09-04","close":94.2517},{"date":"2024-09-05","close":93.4404},{"date":"2024-09-06","close":91.9254},{"date":"2024-09-09","close":92.3066},{"date":"2024-09-10","close":92.854},{"date":"2024-09-11","close":93.6554},{"date":"2024-09-12","close":94.3494},{"date":"2024-09-13","close":95.6103},{"date":"2024-09-16","close":96.187},{"date":"2024-09-17","close":95.3366},{"date":"2024-09-18","close":96.0208},{"date":"2024-09-19","close":98.953},{"date":"2024-09-20","close":98.9041},{"date":"2024-09-23","close":99.6665},{"date":"2024-09-24","close":99.9304},{"date":"2024-09-25","close":98.7771},{"date":"2024-09-26","close":100.859},{"date":"2024-09-27","close":100.8981},{"date":"2024-09-30","close":100.9371},{"date":"2024-10-01","close":100.2725},{"date":"2024-10-02","close":99.8807},{"date":"2024-10-03","close":100.4684},{"date":"2024-10-04","close":101.6144},{"date":"2024-10-07","close":103.0445},{"date":"2024-10-08","close":102.5058},{"date":"2024-10-09","close":102.8878},{"date":"2024-10-10","close":102.0062},{"date":"2024-10-11","close":103.6518},{"date":"2024-10-14","close":104.1808},{"date":"2024-10-15","close":104.0338},{"date":"2024-10-16","close":105.0623},{"date":"2024-10-17","close":105.3464},{"date":"2024-10-18","close":105.6794},{"date":"2024-10-21","close":105.2876},{"date":"2024-10-22","close":104.2003},{"date":"2024-10-23","close":103.2111},{"date":"2024-10-24","close":102.7409},{"date":"2024-10-25","close":102.3491},{"date":"2024-10-28","close":103.7596},{"date":"2024-10-29","close":106.2377},{"date":"2024-10-30","close":105.1701},{"date":"2024-10-31","close":104.6118},{"date":"2024-11-01","close":106.179},{"date":"2024-11-04","close":105.8263},{"date":"2024-11-05","close":107.658},{"date":"2024-11-06","close":111.7818},{"date":"2024-11-07","close":108.4514},{"date":"2024-11-08","close":108.1282},{"date":"2024-11-11","close":109.2938},{"date":"2024-11-12","close":109.8619},{"date":"2024-11-13","close":110.2048},{"date":"2024-11-14","close":105.0035},{"date":"2024-11-15","close":104.7391},{"date":"2024-11-18","close":106.894},{"date":"2024-11-19","close":106.6001},{"date":"2024-11-20","close":107.227},{"date":"2024-11-21","close":110.2537},{"date":"2024-11-22","close":113.9269},{"date":"2024-11-25","close":114.495},{"date":"2024-11-26","close":114.3481},{"date":"2024-11-27","close":114.3481},{"date":"2024-11-29","close":114.5734},{"date":"2024-12-02","close":113.5645},{"date":"2024-12-03","close":112.3107},{"date":"2024-12-04","close":112.5752},{"date":"2024-12-05","close":111.8797},{"date":"2024-12-06","close":111.4193},{"date":"2024-12-09","close":110.2048},{"date":"2024-12-10","close":110.1656},{"date":"2024-12-11","close":110.4594},{"date":"2024-12-12","close":109.7346},{"date":"2024-12-13","close":109.2253},{"date":"2024-12-16","close":108.4221},{"date":"2024-12-17","close":108.138},{"date":"2024-12-18","close":104.7391},{"date":"2024-12-19","close":104.8468},{"date":"2024-12-20","close":105.7774},{"date":"2024-12-23","close":105.7088},{"date":"2024-12-24","close":106.1888},{"date":"2024-12-26","close":106.3651},{"date":"2024-12-27","close":105.4737},{"date":"2024-12-30","close":104.8566},{"date":"2024-12-31","close":104.6313},{"date":"2025-01-02","close":104.376},{"date":"2025-01-03","close":105.7998},{"date":"2025-01-06","close":105.299},{"date":"2025-01-07","close":105.2008},{"date":"2025-01-08","close":105.3776},{"date":"2025-01-10","close":103.9538},{"date":"2025-01-13","close":106.5068},{"date":"2025-01-14","close":107.9011},{"date":"2025-01-15","close":107.2727},{"date":"2025-01-16","close":105.898},{"date":"2025-01-17","close":106.9584},{"date":"2025-01-21","close":109.0401},{"date":"2025-01-22","close":108.5982},{"date":"2025-01-23","close":106.3693},{"date":"2025-01-24","close":107.1745},{"date":"2025-01-27","close":104.759},{"date":"2025-01-28","close":103.512},{"date":"2025-01-29","close":102.7068},{"date":"2025-01-30","close":103.6396},{"date":"2025-01-31","close":103.5316},{"date":"2025-02-03","close":101.9704},{"date":"2025-02-04","close":102.2944},{"date":"2025-02-05","close":103.0308},{"date":"2025-02-06","close":106.3104},{"date":"2025-02-07","close":105.2205},{"date":"2025-02-10","close":106.0355},{"date":"2025-02-11","close":104.5921},{"date":"2025-02-12","close":101.9115},{"date":"2025-02-13","close":100.3404},{"date":"2025-02-14","close":98.5927},{"date":"2025-02-18","close":99.7611},{"date":"2025-02-19","close":99.172},{"date":"2025-02-20","close":97.8955},{"date":"2025-02-21","close":95.755},{"date":"2025-02-24","close":93.9581},{"date":"2025-02-25","close":95.755},{"date":"2025-02-26","close":96.6092},{"date":"2025-02-27","close":95.4997},{"date":"2025-02-28","close":98.2392},{"date":"2025-03-03","close":95.4113},{"date":"2025-03-04","close":92.3772},{"date":"2025-03-05","close":94.2625},{"date":"2025-03-06","close":94.9793},{"date":"2025-03-07","close":95.2935},{"date":"2025-03-10","close":94.2723},{"date":"2025-03-11","close":92.6718},{"date":"2025-03-12","close":92.8976},{"date":"2025-03-13","close":91.4346},{"date":"2025-03-14","close":93.3591},{"date":"2025-03-17","close":93.8599},{"date":"2025-03-18","close":93.6439},{"date":"2025-03-19","close":94.4098},{"date":"2025-03-20","close":93.2708},{"date":"2025-03-21","close":92.3969},{"date":"2025-03-24","close":94.0857},{"date":"2025-03-25","close":93.0449},{"date":"2025-03-26","close":92.8878},{"date":"2025-03-27","close":92.8584},{"date":"2025-03-28","close":90.8651},{"date":"2025-03-31","close":91.0517},{"date":"2025-04-01","close":92.4165},{"date":"2025-04-02","close":94.366},{"date":"2025-04-03","close":91.3039},{"date":"2025-04-04","close":87.8774},{"date":"2025-04-07","close":85.9968},{"date":"2025-04-08","close":85.8491},{"date":"2025-04-09","close":93.5291},{"date":"2025-04-10","close":91.7371},{"date":"2025-04-11","close":92.2688},{"date":"2025-04-14","close":92.8596},{"date":"2025-04-15","close":92.515},{"date":"2025-04-16","close":91.7962},{"date":"2025-04-17","close":92.9088},{"date":"2025-04-21","close":90.8313},{"date":"2025-04-22","close":92.5543},{"date":"2025-04-23","close":93.7359},{"date":"2025-04-24","close":96.1482},{"date":"2025-04-25","close":95.843},{"date":"2025-04-28","close":95.9414},{"date":"2025-04-29","close":96.6602},{"date":"2025-04-30","close":97.1328},{"date":"2025-05-01","close":98.7082},{"date":"2025-05-02","close":100.7759},{"date":"2025-05-05","close":100.6085},{"date":"2025-05-06","close":101.347},{"date":"2025-05-07","close":99.939},{"date":"2025-05-08","close":102.7649},{"date":"2025-05-09","close":103.0406},{"date":"2025-05-12","close":104.6947},{"date":"2025-05-13","close":105.0393},{"date":"2025-05-14","close":105.4233},{"date":"2025-05-15","close":106.6147},{"date":"2025-05-16","close":107.688},{"date":"2025-05-19","close":107.2547},{"date":"2025-05-20","close":107.2843},{"date":"2025-05-21","close":105.7877},{"date":"2025-05-22","close":105.7187},{"date":"2025-05-23","close":105.9452},{"date":"2025-05-27","close":107.688},{"date":"2025-05-28","close":106.4867},{"date":"2025-05-29","close":107.1169},{"date":"2025-05-30","close":108.1606},{"date":"2025-06-02","close":107.4123},{"date":"2025-06-03","close":108.9877},{"date":"2025-06-04","close":109.096},{"date":"2025-06-05","close":108.9384},{"date":"2025-06-06","close":109.6375},{"date":"2025-06-09","close":109.224},{"date":"2025-06-10","close":109.3224},{"date":"2025-06-11","close":110.4744},{"date":"2025-06-12","close":110.4055},{"date":"2025-06-13","close":110.2677},{"date":"2025-06-16","close":111.3212},{"date":"2025-06-17","close":110.4646},{"date":"2025-06-18","close":108.7021},{"date":"2025-06-20","close":107.875},{"date":"2025-06-23","close":109.8246},{"date":"2025-06-24","close":110.632},{"date":"2025-06-25","close":109.352},{"date":"2025-06-26","close":110.4843},{"date":"2025-06-27","close":111.0554},{"date":"2025-06-30","close":111.1243},{"date":"2025-07-01","close":112.2074},{"date":"2025-07-02","close":112.9574},{"date":"2025-07-03","close":114.2305},{"date":"2025-07-07","close":113.9147},{"date":"2025-07-08","close":113.4311},{"date":"2025-07-09","close":114.1022},{"date":"2025-07-10","close":114.1219},{"date":"2025-07-11","close":112.9377},{"date":"2025-07-14","close":113.0462},{"date":"2025-07-15","close":111.5659},{"date":"2025-07-16","close":111.6942},{"date":"2025-07-17","close":112.5034},{"date":"2025-07-18","close":111.8225},{"date":"2025-07-21","close":110.6876},{"date":"2025-07-22","close":110.9639},{"date":"2025-07-23","close":111.931},{"date":"2025-07-24","close":111.5955},{"date":"2025-07-25","close":113.8456},{"date":"2025-07-28","close":112.3455},{"date":"2025-07-29","close":111.4993},{"date":"2025-07-30","close":111.0652},{"date":"2025-07-31","close":111.2428},{"date":"2025-08-01","close":109.6048},{"date":"2025-08-04","close":110.4534},{"date":"2025-08-05","close":117.4196},{"date":"2025-08-06","close":117.2519},{"date":"2025-08-07","close":117.6269},{"date":"2025-08-08","close":116.8572},{"date":"2025-08-11","close":117.6565},{"date":"2025-08-12","close":119.2747},{"date":"2025-08-13","close":120.3995},{"date":"2025-08-14","close":118.5248},{"date":"2025-08-15","close":117.9821},{"date":"2025-08-18","close":118.6826},{"date":"2025-08-19","close":119.1661},{"date":"2025-08-20","close":118.4952},{"date":"2025-08-21","close":119.9654},{"date":"2025-08-22","close":121.3468},{"date":"2025-08-25","close":121.4948},{"date":"2025-08-26","close":123.8925},{"date":"2025-08-27","close":123.9715},{"date":"2025-08-28","close":124.0701},{"date":"2025-08-29","close":123.2314},{"date":"2025-09-02","close":123.2808},{"date":"2025-09-03","close":122.4322},{"date":"2025-09-04","close":124.2675},{"date":"2025-09-05","close":124.9384},{"date":"2025-09-08","close":125.2147},{"date":"2025-09-09","close":122.6493},{"date":"2025-09-10","close":123.7642},{"date":"2025-09-11","close":125.9646},{"date":"2025-09-12","close":124.9187},{"date":"2025-09-15","close":126.0337},{"date":"2025-09-16","close":126.0436},{"date":"2025-09-17","close":125.2049},{"date":"2025-09-18","close":131.2238},{"date":"2025-09-19","close":130.7206},{"date":"2025-09-22","close":131.1646},{"date":"2025-09-23","close":128.2637},{"date":"2025-09-24","close":127.7309},{"date":"2025-09-25","close":126.6553},{"date":"2025-09-26","close":127.5335},{"date":"2025-09-29","close":128.1453},{"date":"2025-09-30","close":128.7373},{"date":"2025-10-01","close":128.9544},{"date":"2025-10-02","close":128.1634},{"date":"2025-10-03","close":127.4516},{"date":"2025-10-06","close":128.0547},{"date":"2025-10-07","close":127.9657},{"date":"2025-10-08","close":131.1394},{"date":"2025-10-09","close":129.8047},{"date":"2025-10-10","close":127.3428},{"date":"2025-10-13","close":130.0617},{"date":"2025-10-14","close":131.0504},{"date":"2025-10-15","close":131.3075},{"date":"2025-10-16","close":129.5179},{"date":"2025-10-17","close":129.3894},{"date":"2025-10-20","close":132.138},{"date":"2025-10-21","close":132.7015},{"date":"2025-10-22","close":128.6973},{"date":"2025-10-23","close":130.9911},{"date":"2025-10-24","close":131.3767},{"date":"2025-10-27","close":131.0504},{"date":"2025-10-28","close":130.8131},{"date":"2025-10-29","close":131.9699},{"date":"2025-10-30","close":132.1478},{"date":"2025-10-31","close":132.83},{"date":"2025-11-03","close":130.2693},{"date":"2025-11-04","close":129.3301},{"date":"2025-11-05","close":130.7143},{"date":"2025-11-06","close":128.6776},{"date":"2025-11-07","close":129.2708},{"date":"2025-11-10","close":129.1917},{"date":"2025-11-11","close":130.2397},{"date":"2025-11-12","close":131.2185},{"date":"2025-11-13","close":132.2863},{"date":"2025-11-14","close":132.0094},{"date":"2025-11-17","close":130.4275},{"date":"2025-11-18","close":125.7016},{"date":"2025-11-19","close":111.7512},{"date":"2025-11-20","close":104.9392},{"date":"2025-11-21","close":102.3488},{"date":"2025-11-24","close":102.6751},{"date":"2025-11-25","close":102.7048},{"date":"2025-11-26","close":104.2669},{"date":"2025-11-28","close":101.9632},{"date":"2025-12-01","close":100.3715},{"date":"2025-12-02","close":100.8263},{"date":"2025-12-03","close":102.7146},{"date":"2025-12-04","close":103.9703},{"date":"2025-12-05","close":101.2712},{"date":"2025-12-08","close":100.3023},{"date":"2025-12-09","close":99.1257},{"date":"2025-12-10","close":97.9887},{"date":"2025-12-11","close":98.8291},{"date":"2025-12-12","close":97.7317},{"date":"2025-12-15","close":96.8517},{"date":"2025-12-16","close":97.2373},{"date":"2025-12-17","close":95.5961},{"date":"2025-12-18","close":96.2091},{"date":"2025-12-19","close":95.6258},{"date":"2025-12-22","close":96.476},{"date":"2025-12-23","close":96.6639},{"date":"2025-12-24","close":96.3871},{"date":"2025-12-26","close":96.2981},{"date":"2025-12-29","close":96.1695},{"date":"2025-12-30","close":95.8235},{"date":"2025-12-31","close":94.2515},{"date":"2026-01-02","close":95.3094},{"date":"2026-01-05","close":97.8009},{"date":"2026-01-06","close":98.7896},{"date":"2026-01-07","close":97.7218},{"date":"2026-01-08","close":98.0887},{"date":"2026-01-09","close":98.7632},{"date":"2026-01-12","close":98.6243},{"date":"2026-01-13","close":96.4622},{"date":"2026-01-14","close":97.4044},{"date":"2026-01-15","close":98.426},{"date":"2026-01-16","close":97.3945},{"date":"2026-01-20","close":95.2026},{"date":"2026-01-21","close":95.9564},{"date":"2026-01-22","close":97.3548},{"date":"2026-01-23","close":96.2837},{"date":"2026-01-26","close":95.9365},{"date":"2026-01-27","close":96.0456},{"date":"2026-01-28","close":96.6903},{"date":"2026-01-29","close":96.7597},{"date":"2026-01-30","close":95.639},{"date":"2026-02-02","close":96.0159},{"date":"2026-02-03","close":94.7266},{"date":"2026-02-04","close":95.1134},{"date":"2026-02-05","close":97.8408},{"date":"2026-02-06","close":100.2013},{"date":"2026-02-09","close":101.8576},{"date":"2026-02-10","close":103.0081},{"date":"2026-02-11","close":100.0426},{"date":"2026-02-12","close":87.655},{"date":"2026-02-13","close":87.5856},{"date":"2026-02-17","close":90.4817},{"date":"2026-02-18","close":94.5778},{"date":"2026-02-19","close":95.7878},{"date":"2026-02-20","close":97.087},{"date":"2026-02-23","close":92.5148},{"date":"2026-02-24","close":94.5579},{"date":"2026-02-25","close":93.4372},{"date":"2026-02-26","close":98.7433},{"date":"2026-02-27","close":97.1763},{"date":"2026-03-02","close":96.482},{"date":"2026-03-03","close":95.3811},{"date":"2026-03-04","close":94.6373},{"date":"2026-03-05","close":93.0107},{"date":"2026-03-06","close":93.2884},{"date":"2026-03-09","close":93.3083},{"date":"2026-03-10","close":90.6205},{"date":"2026-03-11","close":90.8189},{"date":"2026-03-12","close":89.0634},{"date":"2026-03-13","close":90.3131},{"date":"2026-03-16","close":87.9228},{"date":"2026-03-17","close":89.1229},{"date":"2026-03-18","close":89.4105},{"date":"2026-03-19","close":89.5791},{"date":"2026-03-20","close":87.8534},{"date":"2026-03-23","close":89.3213},{"date":"2026-03-24","close":88.1212},{"date":"2026-03-25","close":87.8137},{"date":"2026-03-26","close":86.2368},{"date":"2026-03-27","close":84.759},{"date":"2026-03-30","close":82.5274},{"date":"2026-03-31","close":84.1242},{"date":"2026-04-01","close":85.3045},{"date":"2026-04-02","close":84.3191},{"date":"2026-04-06","close":84.5878},{"date":"2026-04-07","close":82.8956},{"date":"2026-04-08","close":85.4936},{"date":"2026-04-09","close":85.1253},{"date":"2026-04-10","close":83.2042},{"date":"2026-04-13","close":84.9063},{"date":"2026-04-14","close":84.7471},{"date":"2026-04-15","close":86.0709},{"date":"2026-04-16","close":85.2348},{"date":"2026-04-17","close":86.2103},{"date":"2026-04-20","close":86.0411},{"date":"2026-04-21","close":84.5679},{"date":"2026-04-22","close":82.0098},{"date":"2026-04-23","close":80.0887},{"date":"2026-04-24","close":79.9991},{"date":"2026-04-27","close":81.6116},{"date":"2026-04-28","close":80.6859},{"date":"2026-04-29","close":81.5817},{"date":"2026-04-30","close":83.7119},{"date":"2026-05-01","close":83.7119},{"date":"2026-05-04","close":83.6422},{"date":"2026-05-05","close":84.1996},{"date":"2026-05-06","close":83.5327},{"date":"2026-05-07","close":81.094},{"date":"2026-05-08","close":80.2181},{"date":"2026-05-11","close":79.1331},{"date":"2026-05-12","close":69.6272},{"date":"2026-05-13","close":70.1945},{"date":"2026-05-14","close":70.6723},{"date":"2026-05-15","close":70.9809},{"date":"2026-05-18","close":71.1601},{"date":"2026-05-19","close":70.8515},{"date":"2026-05-20","close":71.1402},{"date":"2026-05-21","close":69.8561},{"date":"2026-05-22","close":71.7075},{"date":"2026-05-26","close":72.1355},{"date":"2026-05-27","close":71.3293},{"date":"2026-05-28","close":70.5429},{"date":"2026-05-29","close":69.0498},{"date":"2026-06-01","close":71.9166},{"date":"2026-06-02","close":71.1103},{"date":"2026-06-03","close":72.0758},{"date":"2026-06-04","close":72.3446},{"date":"2026-06-05","close":70.8117},{"date":"2026-06-08","close":70.523},{"date":"2026-06-09","close":70.961},{"date":"2026-06-10","close":68.2635},{"date":"2026-06-11","close":69.2688},{"date":"2026-06-12","close":69.7964},{"date":"2026-06-15","close":69.2688},{"date":"2026-06-16","close":70.742},{"date":"2026-06-17","close":69.0996},{"date":"2026-06-18","close":68.4924},{"date":"2026-06-22","close":67.5468},{"date":"2026-06-23","close":68.7512},{"date":"2026-06-24","close":69.5177},{"date":"2026-06-25","close":69.8163},{"date":"2026-06-26","close":70.6922},{"date":"2026-06-29","close":69.448},{"date":"2026-06-30","close":69.4779},{"date":"2026-07-01","close":66.86},{"date":"2026-07-02","close":67.74},{"date":"2026-07-06","close":69.61},{"date":"2026-07-07","close":67.64},{"date":"2026-07-08","close":67.89},{"date":"2026-07-09","close":68.05},{"date":"2026-07-10","close":68.25},{"date":"2026-07-13","close":68.68},{"date":"2026-07-14","close":68.55},{"date":"2026-07-15","close":68.88},{"date":"2026-07-16","close":69.95},{"date":"2026-07-17","close":68.29},{"date":"2026-07-20","close":67.94},{"date":"2026-07-21","close":68.94},{"date":"2026-07-22","close":67.47},{"date":"2026-07-23","close":67.65},{"date":"2026-07-24","close":70.56},{"date":"2026-07-27","close":70.96},{"date":"2026-07-28","close":74.44},{"date":"2026-07-29","close":73.57},{"date":"2026-07-30","close":71.76},{"date":"2026-07-31","close":72.39},{"date":"2026-08-03","close":74.8},{"date":"2026-08-04","close":75.75},{"date":"2026-08-05","close":74.9},{"date":"2026-08-06","close":74.93},{"date":"2026-08-07","close":75.84},{"date":"2026-08-10","close":73.3},{"date":"2026-08-11","close":67.05},{"date":"2026-08-12","close":61.04},{"date":"2026-08-13","close":63.61},{"date":"2026-08-14","close":63.11},{"date":"2026-08-17","close":62.22},{"date":"2026-08-18","close":61.72},{"date":"2026-08-19","close":65.04},{"date":"2026-08-20","close":65.18},{"date":"2026-08-21","close":64.79},{"date":"2026-08-24","close":64.99},{"date":"2026-08-25","close":62.78},{"date":"2026-08-26","close":65.11},{"date":"2026-08-27","close":66.24},{"date":"2026-08-28","close":69.17},{"date":"2026-08-31","close":67.43},{"date":"2026-09-01","close":66.23},{"date":"2026-09-02","close":66.46},{"date":"2026-09-03","close":66.83},{"date":"2026-09-04","close":66.58},{"date":"2026-09-08","close":66.04},{"date":"2026-09-09","close":64.02},{"date":"2026-09-10","close":62.89},{"date":"2026-09-11","close":63.53},{"date":"2026-09-14","close":64.6},{"date":"2026-09-15","close":64.16},{"date":"2026-09-16","close":62.81},{"date":"2026-09-17","close":63.41},{"date":"2026-09-18","close":61.99},{"date":"2026-09-21","close":62.93},{"date":"2026-09-22","close":62.27},{"date":"2026-09-23","close":61.45},{"date":"2026-09-24","close":58.52},{"date":"2026-09-25","close":60.89},{"date":"2026-09-28","close":59.106},{"date":"2026-09-29","close":58.539},{"date":"2026-09-30","close":58.6385},{"date":"2026-10-01","close":59.285},{"date":"2026-10-02","close":59.3447},{"date":"2026-10-05","close":59.4442},{"date":"2026-10-06","close":59.8421},{"date":"2026-10-07","close":57.972},{"date":"2026-10-08","close":59.1458},{"date":"2026-10-09","close":58.9667},{"date":"2026-10-12","close":58.6982},{"date":"2026-10-13","close":59.0761},{"date":"2026-10-14","close":58.35},{"date":"2026-10-15","close":59.09},{"date":"2026-10-16","close":58.94},{"date":"2026-10-19","close":58.02},{"date":"2026-10-20","close":58.99},{"date":"2026-10-21","close":59.49},{"date":"2026-10-22","close":60.81}],"chart_data":[{"date":"2024-10-23","open":103.97,"high":104.58,"low":102.54,"close":103.21,"volume":398092,"rsi_14":62.68,"sma_20":105.0,"sma_60":99.37,"sma_120":93.95},{"date":"2024-10-24","open":102.98,"high":103.66,"low":102.15,"close":102.74,"volume":446143,"rsi_14":55.56,"sma_20":105.08,"sma_60":99.61,"sma_120":94.03},{"date":"2024-10-25","open":103.31,"high":103.31,"low":101.53,"close":102.35,"volume":346417,"rsi_14":46.18,"sma_20":105.14,"sma_60":99.84,"sma_120":94.1},{"date":"2024-10-28","open":103.02,"high":103.99,"low":102.68,"close":103.76,"volume":451676,"rsi_14":56.29,"sma_20":105.28,"sma_60":100.14,"sma_120":94.21},{"date":"2024-10-29","open":103.1,"high":106.43,"low":102.86,"close":106.24,"volume":1149821,"rsi_14":63.88,"sma_20":105.57,"sma_60":100.5,"sma_120":94.34},{"date":"2024-10-30","open":105.96,"high":107.73,"low":105.1,"close":105.17,"volume":608874,"rsi_14":62.91,"sma_20":105.84,"sma_60":100.77,"sma_120":94.47},{"date":"2024-10-31","open":104.82,"high":105.56,"low":103.77,"close":104.61,"volume":769318,"rsi_14":54.3,"sma_20":106.05,"sma_60":101.03,"sma_120":94.58},{"date":"2024-11-01","open":105.54,"high":106.43,"low":104.51,"close":106.18,"volume":729546,"rsi_14":58.19,"sma_20":106.28,"sma_60":101.22,"sma_120":94.72},{"date":"2024-11-04","open":105.32,"high":107.1,"low":105.32,"close":105.83,"volume":575390,"rsi_14":57.22,"sma_20":106.43,"sma_60":101.41,"sma_120":94.85},{"date":"2024-11-05","open":105.84,"high":107.75,"low":105.81,"close":107.66,"volume":500384,"rsi_14":59.82,"sma_20":106.69,"sma_60":101.66,"sma_120":95.01},{"date":"2024-11-06","open":111.47,"high":113.37,"low":110.42,"close":111.78,"volume":1100916,"rsi_14":68.87,"sma_20":107.14,"sma_60":101.97,"sma_120":95.22},{"date":"2024-11-07","open":111.77,"high":111.95,"low":106.79,"close":108.45,"volume":1241907,"rsi_14":56.91,"sma_20":107.47,"sma_60":102.23,"sma_120":95.39},{"date":"2024-11-08","open":108.13,"high":109.54,"low":107.21,"close":108.13,"volume":1232064,"rsi_14":57.11,"sma_20":107.7,"sma_60":102.46,"sma_120":95.57},{"date":"2024-11-11","open":108.14,"high":109.85,"low":108.1,"close":109.29,"volume":866435,"rsi_14":62.7,"sma_20":107.96,"sma_60":102.71,"sma_120":95.74},{"date":"2024-11-12","open":109.56,"high":110.07,"low":108.9,"close":109.86,"volume":644709,"rsi_14":66.93,"sma_20":108.26,"sma_60":102.96,"sma_120":95.94},{"date":"2024-11-13","open":109.74,"high":112.52,"low":109.32,"close":110.2,"volume":1050378,"rsi_14":69.13,"sma_20":108.52,"sma_60":103.22,"sma_120":96.13},{"date":"2024-11-14","open":109.63,"high":109.72,"low":104.49,"close":105.0,"volume":1817297,"rsi_14":55.46,"sma_20":108.5,"sma_60":103.39,"sma_120":96.28},{"date":"2024-11-15","open":105.0,"high":105.0,"low":103.59,"close":104.74,"volume":1009101,"rsi_14":52.11,"sma_20":108.46,"sma_60":103.57,"sma_120":96.45},{"date":"2024-11-18","open":104.81,"high":107.42,"low":104.81,"close":106.89,"volume":1688419,"rsi_14":51.44,"sma_20":108.54,"sma_60":103.75,"sma_120":96.65},{"date":"2024-11-19","open":104.58,"high":107.32,"low":104.58,"close":106.6,"volume":1233748,"rsi_14":53.24,"sma_20":108.66,"sma_60":103.9,"sma_120":96.84},{"date":"2024-11-20","open":107.59,"high":107.92,"low":105.19,"close":107.23,"volume":717619,"rsi_14":55.9,"sma_20":108.87,"sma_60":104.03,"sma_120":97.02},{"date":"2024-11-21","open":107.53,"high":110.84,"low":107.46,"close":110.25,"volume":1159616,"rsi_14":58.63,"sma_20":109.25,"sma_60":104.24,"sma_120":97.25},{"date":"2024-11-22","open":111.45,"high":114.37,"low":110.88,"close":113.93,"volume":1580385,"rsi_14":65.04,"sma_20":109.84,"sma_60":104.52,"sma_120":97.51},{"date":"2024-11-25","open":115.06,"high":115.7,"low":113.86,"close":114.5,"volume":1395095,"rsi_14":63.32,"sma_20":110.39,"sma_60":104.8,"sma_120":97.76},{"date":"2024-11-26","open":114.55,"high":115.22,"low":113.45,"close":114.35,"volume":716220,"rsi_14":55.92,"sma_20":110.8,"sma_60":105.12,"sma_120":98.02},{"date":"2024-11-27","open":115.05,"high":116.13,"low":113.1,"close":114.35,"volume":1268474,"rsi_14":66.06,"sma_20":111.27,"sma_60":105.46,"sma_120":98.28},{"date":"2024-11-29","open":114.6,"high":115.26,"low":113.93,"close":114.57,"volume":422323,"rsi_14":67.65,"sma_20":111.78,"sma_60":105.82,"sma_120":98.54},{"date":"2024-12-02","open":114.44,"high":114.44,"low":112.85,"close":113.56,"volume":884208,"rsi_14":61.8,"sma_20":112.16,"sma_60":106.18,"sma_120":98.79},{"date":"2024-12-03","open":112.64,"high":113.07,"low":111.47,"close":112.31,"volume":1017929,"rsi_14":56.52,"sma_20":112.49,"sma_60":106.52,"sma_120":99.01},{"date":"2024-12-04","open":112.16,"high":112.63,"low":111.63,"close":112.58,"volume":659958,"rsi_14":56.34,"sma_20":112.74,"sma_60":106.85,"sma_120":99.24},{"date":"2024-12-05","open":112.79,"high":112.79,"low":111.42,"close":111.88,"volume":650746,"rsi_14":74.21,"sma_20":112.74,"sma_60":107.16,"sma_120":99.47},{"date":"2024-12-06","open":112.38,"high":112.38,"low":111.07,"close":111.42,"volume":397614,"rsi_14":73.2,"sma_20":112.9,"sma_60":107.44,"sma_120":99.68},{"date":"2024-12-09","open":111.42,"high":112.13,"low":109.95,"close":110.2,"volume":607194,"rsi_14":62.3,"sma_20":113.0,"sma_60":107.69,"sma_120":99.88},{"date":"2024-12-10","open":110.21,"high":110.98,"low":108.6,"close":110.17,"volume":664624,"rsi_14":63.5,"sma_20":113.05,"sma_60":107.92,"sma_120":100.08},{"date":"2024-12-11","open":111.42,"high":111.49,"low":110.13,"close":110.46,"volume":731273,"rsi_14":62.56,"sma_20":113.08,"sma_60":108.18,"sma_120":100.27},{"date":"2024-12-12","open":110.42,"high":110.55,"low":109.14,"close":109.73,"volume":630645,"rsi_14":47.54,"sma_20":113.05,"sma_60":108.41,"sma_120":100.45},{"date":"2024-12-13","open":109.07,"high":109.97,"low":108.98,"close":109.23,"volume":782959,"rsi_14":18.25,"sma_20":113.27,"sma_60":108.58,"sma_120":100.63},{"date":"2024-12-16","open":108.86,"high":109.96,"low":108.13,"close":108.42,"volume":963701,"rsi_14":10.26,"sma_20":113.46,"sma_60":108.74,"sma_120":100.82},{"date":"2024-12-17","open":107.93,"high":108.76,"low":106.84,"close":108.14,"volume":851134,"rsi_14":10.08,"sma_20":113.52,"sma_60":108.88,"sma_120":101.0},{"date":"2024-12-18","open":108.73,"high":108.82,"low":104.61,"close":104.74,"volume":809416,"rsi_14":7.01,"sma_20":113.42,"sma_60":108.96,"sma_120":101.15},{"date":"2024-12-19","open":106.03,"high":106.8,"low":104.57,"close":104.85,"volume":703359,"rsi_14":6.02,"sma_20":113.3,"sma_60":109.06,"sma_120":101.33},{"date":"2024-12-20","open":104.29,"high":106.62,"low":104.29,"close":105.78,"volume":2456709,"rsi_14":14.54,"sma_20":113.07,"sma_60":109.14,"sma_120":101.52},{"date":"2024-12-23","open":104.98,"high":105.8,"low":104.31,"close":105.71,"volume":476594,"rsi_14":16.3,"sma_20":112.66,"sma_60":109.21,"sma_120":101.69},{"date":"2024-12-24","open":105.68,"high":106.25,"low":105.01,"close":106.19,"volume":136439,"rsi_14":18.1,"sma_20":112.23,"sma_60":109.3,"sma_120":101.89},{"date":"2024-12-26","open":105.46,"high":106.67,"low":105.46,"close":106.37,"volume":303256,"rsi_14":20.95,"sma_20":111.82,"sma_60":109.4,"sma_120":102.1},{"date":"2024-12-27","open":105.67,"high":106.66,"low":104.8,"close":105.47,"volume":240753,"rsi_14":20.04,"sma_20":111.37,"sma_60":109.49,"sma_120":102.31},{"date":"2024-12-30","open":104.36,"high":105.53,"low":103.67,"close":104.86,"volume":444208,"rsi_14":21.32,"sma_20":110.87,"sma_60":109.57,"sma_120":102.51},{"date":"2024-12-31","open":105.23,"high":105.54,"low":104.33,"close":104.63,"volume":384930,"rsi_14":20.91,"sma_20":110.42,"sma_60":109.62,"sma_120":102.68},{"date":"2025-01-02","open":105.06,"high":105.89,"low":103.71,"close":104.38,"volume":687810,"rsi_14":17.42,"sma_20":110.0,"sma_60":109.64,"sma_120":102.84},{"date":"2025-01-03","open":104.2,"high":106.06,"low":103.91,"close":105.8,"volume":419576,"rsi_14":29.89,"sma_20":109.64,"sma_60":109.69,"sma_120":103.01},{"date":"2025-01-06","open":105.67,"high":106.65,"low":104.97,"close":105.3,"volume":590707,"rsi_14":29.92,"sma_20":109.29,"sma_60":109.73,"sma_120":103.14},{"date":"2025-01-07","open":105.31,"high":105.91,"low":103.98,"close":105.2,"volume":585609,"rsi_14":32.09,"sma_20":108.96,"sma_60":109.78,"sma_120":103.28},{"date":"2025-01-08","open":104.35,"high":105.39,"low":103.69,"close":105.38,"volume":968168,"rsi_14":34.29,"sma_20":108.7,"sma_60":109.8,"sma_120":103.43},{"date":"2025-01-10","open":105.59,"high":106.13,"low":103.14,"close":103.95,"volume":1198157,"rsi_14":43.19,"sma_20":108.37,"sma_60":109.79,"sma_120":103.57},{"date":"2025-01-13","open":103.72,"high":106.73,"low":103.61,"close":106.51,"volume":1233855,"rsi_14":56.96,"sma_20":108.16,"sma_60":109.83,"sma_120":103.72},{"date":"2025-01-14","open":107.03,"high":108.48,"low":106.64,"close":107.9,"volume":988005,"rsi_14":58.85,"sma_20":108.05,"sma_60":109.88,"sma_120":103.89},{"date":"2025-01-15","open":108.23,"high":109.24,"low":106.97,"close":107.27,"volume":924630,"rsi_14":55.88,"sma_20":107.94,"sma_60":109.9,"sma_120":104.07},{"date":"2025-01-16","open":107.28,"high":107.49,"low":104.3,"close":105.9,"volume":1122262,"rsi_14":47.71,"sma_20":107.8,"sma_60":109.9,"sma_120":104.23},{"date":"2025-01-17","open":106.34,"high":107.15,"low":105.58,"close":106.96,"volume":3398417,"rsi_14":51.3,"sma_20":107.72,"sma_60":109.93,"sma_120":104.39},{"date":"2025-01-21","open":108.29,"high":109.86,"low":107.49,"close":109.04,"volume":831373,"rsi_14":61.76,"sma_20":107.93,"sma_60":110.0,"sma_120":104.56},{"date":"2025-01-22","open":109.36,"high":109.63,"low":108.16,"close":108.6,"volume":645334,"rsi_14":62.54,"sma_20":108.11,"sma_60":110.09,"sma_120":104.73},{"date":"2025-01-23","open":108.36,"high":108.56,"low":106.16,"close":106.37,"volume":773291,"rsi_14":54.66,"sma_20":108.12,"sma_60":110.15,"sma_120":104.88},{"date":"2025-01-24","open":106.14,"high":107.55,"low":105.89,"close":107.17,"volume":751573,"rsi_14":58.64,"sma_20":108.18,"sma_60":110.23,"sma_120":105.03},{"date":"2025-01-27","open":105.78,"high":107.04,"low":103.4,"close":104.76,"volume":844510,"rsi_14":46.97,"sma_20":108.1,"sma_60":110.24,"sma_120":105.19},{"date":"2025-01-28","open":105.42,"high":105.52,"low":102.87,"close":103.51,"volume":883743,"rsi_14":45.02,"sma_20":107.94,"sma_60":110.19,"sma_120":105.34},{"date":"2025-01-29","open":104.04,"high":105.78,"low":102.65,"close":102.71,"volume":795360,"rsi_14":43.31,"sma_20":107.79,"sma_60":110.14,"sma_120":105.46},{"date":"2025-01-30","open":103.32,"high":104.39,"low":102.7,"close":103.64,"volume":854255,"rsi_14":45.52,"sma_20":107.71,"sma_60":110.12,"sma_120":105.57},{"date":"2025-01-31","open":104.19,"high":105.38,"low":102.79,"close":103.53,"volume":1368248,"rsi_14":48.83,"sma_20":107.64,"sma_60":110.07,"sma_120":105.65},{"date":"2025-02-03","open":101.15,"high":103.51,"low":100.58,"close":101.97,"volume":1053452,"rsi_14":36.72,"sma_20":107.52,"sma_60":110.0,"sma_120":105.71},{"date":"2025-02-04","open":105.33,"high":106.9,"low":100.58,"close":102.29,"volume":1324199,"rsi_14":32.5,"sma_20":107.34,"sma_60":109.91,"sma_120":105.78},{"date":"2025-02-05","open":102.02,"high":104.53,"low":101.63,"close":103.03,"volume":1204051,"rsi_14":36.85,"sma_20":107.23,"sma_60":109.75,"sma_120":105.86},{"date":"2025-02-06","open":103.75,"high":106.45,"low":103.27,"close":106.31,"volume":1059741,"rsi_14":51.14,"sma_20":107.28,"sma_60":109.71,"sma_120":105.97},{"date":"2025-02-07","open":106.88,"high":107.74,"low":104.85,"close":105.22,"volume":796067,"rsi_14":45.19,"sma_20":107.27,"sma_60":109.66,"sma_120":106.06},{"date":"2025-02-10","open":105.9,"high":106.57,"low":104.63,"close":106.04,"volume":659940,"rsi_14":41.05,"sma_20":107.38,"sma_60":109.6,"sma_120":106.16},{"date":"2025-02-11","open":105.46,"high":105.8,"low":104.01,"close":104.59,"volume":683057,"rsi_14":38.74,"sma_20":107.28,"sma_60":109.51,"sma_120":106.23},{"date":"2025-02-12","open":102.69,"high":103.98,"low":101.63,"close":101.91,"volume":940503,"rsi_14":37.78,"sma_20":106.98,"sma_60":109.36,"sma_120":106.29},{"date":"2025-02-13","open":102.25,"high":102.51,"low":99.68,"close":100.34,"volume":872383,"rsi_14":32.02,"sma_20":106.62,"sma_60":109.28,"sma_120":106.33},{"date":"2025-02-14","open":100.48,"high":100.77,"low":97.89,"close":98.59,"volume":1247128,"rsi_14":33.19,"sma_20":106.25,"sma_60":109.17,"sma_120":106.37},{"date":"2025-02-18","open":98.72,"high":101.31,"low":98.72,"close":99.76,"volume":1372889,"rsi_14":39.73,"sma_20":105.89,"sma_60":109.04,"sma_120":106.4},{"date":"2025-02-19","open":99.25,"high":99.93,"low":97.97,"close":99.17,"volume":726778,"rsi_14":40.21,"sma_20":105.38,"sma_60":108.91,"sma_120":106.41},{"date":"2025-02-20","open":99.36,"high":100.47,"low":97.14,"close":97.9,"volume":595748,"rsi_14":34.38,"sma_20":104.84,"sma_60":108.75,"sma_120":106.39},{"date":"2025-02-21","open":98.42,"high":98.42,"low":95.35,"close":95.75,"volume":1037627,"rsi_14":30.96,"sma_20":104.3,"sma_60":108.5,"sma_120":106.37},{"date":"2025-02-24","open":96.02,"high":96.2,"low":93.83,"close":93.96,"volume":2504566,"rsi_14":30.61,"sma_20":103.62,"sma_60":108.15,"sma_120":106.34},{"date":"2025-02-25","open":94.46,"high":96.57,"low":92.91,"close":95.75,"volume":1280372,"rsi_14":35.23,"sma_20":103.17,"sma_60":107.83,"sma_120":106.32},{"date":"2025-02-26","open":96.34,"high":97.48,"low":96.19,"close":96.61,"volume":943948,"rsi_14":35.57,"sma_20":102.81,"sma_60":107.53,"sma_120":106.32},{"date":"2025-02-27","open":96.28,"high":98.35,"low":95.31,"close":95.5,"volume":927885,"rsi_14":23.08,"sma_20":102.45,"sma_60":107.2,"sma_120":106.33},{"date":"2025-02-28","open":95.88,"high":98.46,"low":95.51,"close":98.24,"volume":1907958,"rsi_14":33.94,"sma_20":102.17,"sma_60":106.92,"sma_120":106.37},{"date":"2025-03-03","open":99.07,"high":99.07,"low":94.68,"close":95.41,"volume":1022931,"rsi_14":27.63,"sma_20":101.76,"sma_60":106.61,"sma_120":106.39},{"date":"2025-03-04","open":93.87,"high":94.4,"low":92.1,"close":92.38,"volume":1250512,"rsi_14":25.89,"sma_20":101.27,"sma_60":106.26,"sma_120":106.39},{"date":"2025-03-05","open":92.39,"high":94.65,"low":91.82,"close":94.26,"volume":931211,"rsi_14":34.41,"sma_20":100.86,"sma_60":105.95,"sma_120":106.4},{"date":"2025-03-06","open":92.82,"high":95.3,"low":92.08,"close":94.98,"volume":1061979,"rsi_14":38.68,"sma_20":100.45,"sma_60":105.66,"sma_120":106.41},{"date":"2025-03-07","open":94.37,"high":96.16,"low":93.17,"close":95.29,"volume":965742,"rsi_14":42.59,"sma_20":99.89,"sma_60":105.38,"sma_120":106.41},{"date":"2025-03-10","open":94.16,"high":96.13,"low":93.9,"close":94.27,"volume":1022091,"rsi_14":37.58,"sma_20":99.33,"sma_60":105.1,"sma_120":106.4},{"date":"2025-03-11","open":94.27,"high":96.22,"low":92.6,"close":92.67,"volume":1279679,"rsi_14":35.94,"sma_20":98.65,"sma_60":104.8,"sma_120":106.36},{"date":"2025-03-12","open":93.82,"high":94.25,"low":92.69,"close":92.9,"volume":732300,"rsi_14":38.67,"sma_20":98.06,"sma_60":104.5,"sma_120":106.34},{"date":"2025-03-13","open":93.02,"high":93.28,"low":90.94,"close":91.43,"volume":561230,"rsi_14":39.9,"sma_20":97.52,"sma_60":104.18,"sma_120":106.3},{"date":"2025-03-14","open":92.69,"high":93.55,"low":91.82,"close":93.36,"volume":1226779,"rsi_14":48.61,"sma_20":97.17,"sma_60":103.91,"sma_120":106.24},{"date":"2025-03-17","open":93.03,"high":94.88,"low":92.5,"close":93.86,"volume":1132771,"rsi_14":45.31,"sma_20":96.93,"sma_60":103.66,"sma_120":106.2},{"date":"2025-03-18","open":93.43,"high":94.34,"low":93.01,"close":93.64,"volume":768956,"rsi_14":42.43,"sma_20":96.62,"sma_60":103.41,"sma_120":106.14},{"date":"2025-03-19","open":93.88,"high":94.8,"low":93.28,"close":94.41,"volume":872677,"rsi_14":47.17,"sma_20":96.37,"sma_60":103.23,"sma_120":106.09},{"date":"2025-03-20","open":93.85,"high":94.15,"low":93.07,"close":93.27,"volume":678232,"rsi_14":35.91,"sma_20":96.14,"sma_60":103.03,"sma_120":106.04},{"date":"2025-03-21","open":92.3,"high":92.8,"low":91.35,"close":92.4,"volume":2551137,"rsi_14":40.39,"sma_20":95.97,"sma_60":102.8,"sma_120":105.97},{"date":"2025-03-24","open":92.41,"high":94.25,"low":92.41,"close":94.09,"volume":1268366,"rsi_14":55.96,"sma_20":95.97,"sma_60":102.59,"sma_120":105.9},{"date":"2025-03-25","open":94.33,"high":94.99,"low":92.27,"close":93.04,"volume":1163077,"rsi_14":45.49,"sma_20":95.84,"sma_60":102.37,"sma_120":105.83},{"date":"2025-03-26","open":93.29,"high":93.93,"low":92.5,"close":92.89,"volume":613633,"rsi_14":41.91,"sma_20":95.65,"sma_60":102.13,"sma_120":105.77},{"date":"2025-03-27","open":92.9,"high":93.83,"low":92.22,"close":92.86,"volume":717962,"rsi_14":40.37,"sma_20":95.51,"sma_60":101.92,"sma_120":105.7},{"date":"2025-03-28","open":92.59,"high":92.85,"low":90.4,"close":90.87,"volume":705371,"rsi_14":37.49,"sma_20":95.14,"sma_60":101.67,"sma_120":105.62},{"date":"2025-03-31","open":89.94,"high":91.62,"low":88.67,"close":91.05,"volume":983692,"rsi_14":43.36,"sma_20":94.91,"sma_60":101.44,"sma_120":105.53},{"date":"2025-04-01","open":90.91,"high":92.55,"low":89.99,"close":92.42,"volume":858663,"rsi_14":48.2,"sma_20":94.92,"sma_60":101.24,"sma_120":105.44},{"date":"2025-04-02","open":91.2,"high":94.48,"low":91.2,"close":94.37,"volume":992024,"rsi_14":59.84,"sma_20":94.91,"sma_60":101.04,"sma_120":105.36},{"date":"2025-04-03","open":90.93,"high":92.8,"low":90.59,"close":91.3,"volume":2013576,"rsi_14":42.15,"sma_20":94.71,"sma_60":100.8,"sma_120":105.26},{"date":"2025-04-04","open":88.39,"high":89.45,"low":85.96,"close":87.88,"volume":1656552,"rsi_14":32.33,"sma_20":94.32,"sma_60":100.5,"sma_120":105.14},{"date":"2025-04-07","open":85.46,"high":90.29,"low":83.69,"close":86.0,"volume":1715423,"rsi_14":29.55,"sma_20":93.88,"sma_60":100.16,"sma_120":104.98},{"date":"2025-04-08","open":88.57,"high":89.4,"low":84.76,"close":85.85,"volume":1373094,"rsi_14":26.42,"sma_20":93.53,"sma_60":99.85,"sma_120":104.82},{"date":"2025-04-09","open":84.73,"high":93.86,"low":84.26,"close":93.53,"volume":2047134,"rsi_14":50.0,"sma_20":93.54,"sma_60":99.63,"sma_120":104.73},{"date":"2025-04-10","open":91.38,"high":93.41,"low":89.6,"close":91.74,"volume":1237267,"rsi_14":48.25,"sma_20":93.55,"sma_60":99.35,"sma_120":104.61},{"date":"2025-04-11","open":91.74,"high":92.46,"low":89.07,"close":92.27,"volume":1169719,"rsi_14":45.84,"sma_20":93.48,"sma_60":99.09,"sma_120":104.5},{"date":"2025-04-14","open":93.28,"high":93.28,"low":91.06,"close":92.86,"volume":806030,"rsi_14":49.1,"sma_20":93.41,"sma_60":98.86,"sma_120":104.38},{"date":"2025-04-15","open":92.61,"high":93.04,"low":91.76,"close":92.51,"volume":615694,"rsi_14":48.73,"sma_20":93.34,"sma_60":98.62,"sma_120":104.27},{"date":"2025-04-16","open":92.35,"high":93.15,"low":90.83,"close":91.8,"volume":942774,"rsi_14":47.41,"sma_20":93.2,"sma_60":98.32,"sma_120":104.16},{"date":"2025-04-17","open":91.85,"high":93.36,"low":91.33,"close":92.91,"volume":3243997,"rsi_14":53.65,"sma_20":93.17,"sma_60":98.05,"sma_120":104.07},{"date":"2025-04-21","open":92.3,"high":92.31,"low":89.73,"close":90.83,"volume":856180,"rsi_14":49.11,"sma_20":93.07,"sma_60":97.78,"sma_120":103.96},{"date":"2025-04-22","open":91.72,"high":93.18,"low":91.07,"close":92.55,"volume":911405,"rsi_14":49.78,"sma_20":92.98,"sma_60":97.53,"sma_120":103.88},{"date":"2025-04-23","open":93.87,"high":95.96,"low":93.34,"close":93.74,"volume":724249,"rsi_14":48.8,"sma_20":93.0,"sma_60":97.34,"sma_120":103.79},{"date":"2025-04-24","open":93.56,"high":96.4,"low":93.56,"close":96.15,"volume":575167,"rsi_14":59.45,"sma_20":93.16,"sma_60":97.21,"sma_120":103.7},{"date":"2025-04-25","open":96.01,"high":96.38,"low":95.06,"close":95.84,"volume":548703,"rsi_14":67.7,"sma_20":93.3,"sma_60":97.08,"sma_120":103.61},{"date":"2025-04-28","open":95.96,"high":96.85,"low":94.94,"close":95.94,"volume":610347,"rsi_14":74.0,"sma_20":93.54,"sma_60":96.95,"sma_120":103.54},{"date":"2025-04-29","open":95.85,"high":97.16,"low":95.1,"close":96.66,"volume":594633,"rsi_14":75.39,"sma_20":93.81,"sma_60":96.83,"sma_120":103.45},{"date":"2025-04-30","open":95.75,"high":97.6,"low":94.42,"close":97.13,"volume":904532,"rsi_14":62.8,"sma_20":94.04,"sma_60":96.74,"sma_120":103.37},{"date":"2025-05-01","open":98.08,"high":99.67,"low":97.24,"close":98.71,"volume":915808,"rsi_14":75.14,"sma_20":94.26,"sma_60":96.68,"sma_120":103.29},{"date":"2025-05-02","open":100.33,"high":101.43,"low":99.45,"close":100.78,"volume":1324823,"rsi_14":77.62,"sma_20":94.74,"sma_60":96.63,"sma_120":103.19},{"date":"2025-05-05","open":100.17,"high":101.23,"low":99.76,"close":100.61,"volume":706732,"rsi_14":75.87,"sma_20":95.39,"sma_60":96.53,"sma_120":103.12},{"date":"2025-05-06","open":102.44,"high":104.12,"low":100.77,"close":101.35,"volume":1148145,"rsi_14":78.73,"sma_20":96.17,"sma_60":96.46,"sma_120":103.06},{"date":"2025-05-07","open":101.95,"high":101.95,"low":99.57,"close":99.94,"volume":1255738,"rsi_14":75.35,"sma_20":96.88,"sma_60":96.35,"sma_120":102.98},{"date":"2025-05-08","open":101.2,"high":103.02,"low":100.43,"close":102.76,"volume":855123,"rsi_14":77.73,"sma_20":97.35,"sma_60":96.32,"sma_120":102.91},{"date":"2025-05-09","open":102.89,"high":103.21,"low":102.41,"close":103.04,"volume":559752,"rsi_14":88.22,"sma_20":97.92,"sma_60":96.33,"sma_120":102.85},{"date":"2025-05-12","open":105.67,"high":105.67,"low":103.79,"close":104.69,"volume":743904,"rsi_14":88.17,"sma_20":98.56,"sma_60":96.4,"sma_120":102.84},{"date":"2025-05-13","open":104.96,"high":106.01,"low":104.48,"close":105.04,"volume":749548,"rsi_14":87.52,"sma_20":99.17,"sma_60":96.51,"sma_120":102.84},{"date":"2025-05-14","open":104.97,"high":105.71,"low":104.43,"close":105.42,"volume":854684,"rsi_14":85.57,"sma_20":99.83,"sma_60":96.6,"sma_120":102.82},{"date":"2025-05-15","open":105.35,"high":106.93,"low":105.32,"close":106.61,"volume":911394,"rsi_14":88.68,"sma_20":100.58,"sma_60":96.72,"sma_120":102.81},{"date":"2025-05-16","open":106.61,"high":107.85,"low":106.32,"close":107.69,"volume":713329,"rsi_14":89.42,"sma_20":101.33,"sma_60":96.88,"sma_120":102.81},{"date":"2025-05-19","open":107.29,"high":107.74,"low":106.79,"close":107.25,"volume":661841,"rsi_14":86.25,"sma_20":102.17,"sma_60":97.07,"sma_120":102.78},{"date":"2025-05-20","open":107.21,"high":107.74,"low":106.83,"close":107.28,"volume":808013,"rsi_14":85.82,"sma_20":102.92,"sma_60":97.29,"sma_120":102.72},{"date":"2025-05-21","open":106.52,"high":107.11,"low":105.36,"close":105.79,"volume":648012,"rsi_14":75.12,"sma_20":103.53,"sma_60":97.46,"sma_120":102.64},{"date":"2025-05-22","open":105.37,"high":106.17,"low":104.45,"close":105.72,"volume":630517,"rsi_14":70.44,"sma_20":104.01,"sma_60":97.61,"sma_120":102.57},{"date":"2025-05-23","open":104.83,"high":106.29,"low":104.58,"close":105.95,"volume":537047,"rsi_14":71.96,"sma_20":104.53,"sma_60":97.78,"sma_120":102.49},{"date":"2025-05-27","open":106.48,"high":107.77,"low":105.65,"close":107.69,"volume":689076,"rsi_14":74.1,"sma_20":105.12,"sma_60":97.93,"sma_120":102.43},{"date":"2025-05-28","open":107.98,"high":108.25,"low":106.14,"close":106.49,"volume":742914,"rsi_14":75.29,"sma_20":105.62,"sma_60":98.12,"sma_120":102.36},{"date":"2025-05-29","open":106.5,"high":107.14,"low":105.71,"close":107.12,"volume":879678,"rsi_14":70.24,"sma_20":106.13,"sma_60":98.36,"sma_120":102.31},{"date":"2025-05-30","open":107.12,"high":108.38,"low":106.49,"close":108.16,"volume":2196955,"rsi_14":72.22,"sma_20":106.61,"sma_60":98.59,"sma_120":102.27},{"date":"2025-06-02","open":107.9,"high":108.24,"low":106.02,"close":107.41,"volume":940238,"rsi_14":62.8,"sma_20":106.95,"sma_60":98.8,"sma_120":102.23},{"date":"2025-06-03","open":107.36,"high":109.42,"low":106.94,"close":108.99,"volume":837925,"rsi_14":66.67,"sma_20":107.37,"sma_60":99.03,"sma_120":102.2},{"date":"2025-06-04","open":109.0,"high":110.09,"low":108.79,"close":109.1,"volume":827570,"rsi_14":65.87,"sma_20":107.76,"sma_60":99.27,"sma_120":102.19},{"date":"2025-06-05","open":109.58,"high":109.58,"low":108.42,"close":108.94,"volume":578872,"rsi_14":61.03,"sma_20":108.22,"sma_60":99.54,"sma_120":102.17},{"date":"2025-06-06","open":110.06,"high":110.27,"low":109.24,"close":109.64,"volume":505886,"rsi_14":59.59,"sma_20":108.57,"sma_60":99.82,"sma_120":102.16},{"date":"2025-06-09","open":110.05,"high":110.19,"low":109.03,"close":109.22,"volume":565297,"rsi_14":59.71,"sma_20":108.88,"sma_60":100.12,"sma_120":102.15},{"date":"2025-06-10","open":109.29,"high":109.76,"low":108.25,"close":109.32,"volume":678163,"rsi_14":59.98,"sma_20":109.12,"sma_60":100.38,"sma_120":102.15},{"date":"2025-06-11","open":109.77,"high":110.68,"low":108.89,"close":110.47,"volume":636919,"rsi_14":73.75,"sma_20":109.4,"sma_60":100.66,"sma_120":102.16},{"date":"2025-06-12","open":109.9,"high":110.77,"low":109.48,"close":110.41,"volume":480957,"rsi_14":73.75,"sma_20":109.65,"sma_60":100.94,"sma_120":102.17},{"date":"2025-06-13","open":109.49,"high":111.18,"low":109.37,"close":110.27,"volume":574961,"rsi_14":72.1,"sma_20":109.83,"sma_60":101.2,"sma_120":102.22},{"date":"2025-06-16","open":111.17,"high":112.46,"low":110.78,"close":111.32,"volume":882621,"rsi_14":69.99,"sma_20":110.02,"sma_60":101.51,"sma_120":102.27},{"date":"2025-06-17","open":110.41,"high":111.55,"low":109.79,"close":110.46,"volume":1246411,"rsi_14":72.75,"sma_20":110.18,"sma_60":101.81,"sma_120":102.3},{"date":"2025-06-18","open":110.44,"high":110.92,"low":108.54,"close":108.7,"volume":1760803,"rsi_14":58.03,"sma_20":110.25,"sma_60":102.05,"sma_120":102.32},{"date":"2025-06-20","open":108.73,"high":108.73,"low":106.43,"close":107.88,"volume":4759509,"rsi_14":48.52,"sma_20":110.36,"sma_60":102.3,"sma_120":102.33},{"date":"2025-06-23","open":108.15,"high":109.84,"low":107.83,"close":109.82,"volume":1031061,"rsi_14":61.11,"sma_20":110.57,"sma_60":102.58,"sma_120":102.36},{"date":"2025-06-24","open":110.55,"high":111.0,"low":109.84,"close":110.63,"volume":852791,"rsi_14":58.15,"sma_20":110.81,"sma_60":102.88,"sma_120":102.4},{"date":"2025-06-25","open":111.16,"high":111.37,"low":109.16,"close":109.35,"volume":852013,"rsi_14":51.14,"sma_20":110.89,"sma_60":103.18,"sma_120":102.43},{"date":"2025-06-26","open":110.15,"high":110.68,"low":109.79,"close":110.48,"volume":410391,"rsi_14":56.32,"sma_20":111.09,"sma_60":103.51,"sma_120":102.47},{"date":"2025-06-27","open":110.68,"high":111.52,"low":110.02,"close":111.06,"volume":1045542,"rsi_14":55.85,"sma_20":111.29,"sma_60":103.82,"sma_120":102.53},{"date":"2025-06-30","open":110.89,"high":111.21,"low":109.31,"close":111.12,"volume":807045,"rsi_14":58.08,"sma_20":111.44,"sma_60":104.1,"sma_120":102.57},{"date":"2025-07-01","open":110.76,"high":112.93,"low":110.76,"close":112.21,"volume":659956,"rsi_14":61.31,"sma_20":111.69,"sma_60":104.46,"sma_120":102.63},{"date":"2025-07-02","open":112.23,"high":113.15,"low":111.58,"close":112.96,"volume":793873,"rsi_14":59.2,"sma_20":111.88,"sma_60":104.88,"sma_120":102.69},{"date":"2025-07-03","open":113.49,"high":114.49,"low":113.07,"close":114.23,"volume":441531,"rsi_14":63.41,"sma_20":112.12,"sma_60":105.35,"sma_120":102.76},{"date":"2025-07-07","open":113.68,"high":114.74,"low":113.4,"close":113.91,"volume":625077,"rsi_14":62.57,"sma_20":112.36,"sma_60":105.82,"sma_120":102.84},{"date":"2025-07-08","open":113.57,"high":114.5,"low":112.59,"close":113.43,"volume":853808,"rsi_14":57.18,"sma_20":112.54,"sma_60":106.15,"sma_120":102.89},{"date":"2025-07-09","open":113.95,"high":114.44,"low":112.92,"close":114.1,"volume":529865,"rsi_14":63.28,"sma_20":112.78,"sma_60":106.53,"sma_120":102.94},{"date":"2025-07-10","open":113.99,"high":115.13,"low":113.81,"close":114.12,"volume":573552,"rsi_14":73.52,"sma_20":113.01,"sma_60":106.89,"sma_120":102.99},{"date":"2025-07-11","open":113.64,"high":113.83,"low":112.88,"close":112.94,"volume":543353,"rsi_14":71.22,"sma_20":113.12,"sma_60":107.23,"sma_120":103.05},{"date":"2025-07-14","open":112.95,"high":114.33,"low":112.63,"close":113.05,"volume":864048,"rsi_14":65.63,"sma_20":113.24,"sma_60":107.57,"sma_120":103.09},{"date":"2025-07-15","open":113.3,"high":113.56,"low":111.57,"close":111.57,"volume":847809,"rsi_14":53.35,"sma_20":113.29,"sma_60":107.9,"sma_120":103.11},{"date":"2025-07-16","open":112.0,"high":112.76,"low":110.07,"close":111.69,"volume":886919,"rsi_14":61.6,"sma_20":113.3,"sma_60":108.22,"sma_120":103.13},{"date":"2025-07-17","open":111.5,"high":112.89,"low":111.46,"close":112.5,"volume":885071,"rsi_14":60.16,"sma_20":113.39,"sma_60":108.58,"sma_120":103.18},{"date":"2025-07-18","open":112.85,"high":112.92,"low":110.93,"close":111.82,"volume":3147122,"rsi_14":52.91,"sma_20":113.54,"sma_60":108.9,"sma_120":103.21},{"date":"2025-07-21","open":112.08,"high":112.4,"low":110.51,"close":110.69,"volume":868098,"rsi_14":46.5,"sma_20":113.67,"sma_60":109.18,"sma_120":103.26},{"date":"2025-07-22","open":110.58,"high":111.4,"low":110.09,"close":110.96,"volume":816389,"rsi_14":41.72,"sma_20":113.71,"sma_60":109.43,"sma_120":103.32},{"date":"2025-07-23","open":111.6,"high":112.5,"low":111.51,"close":111.93,"volume":734253,"rsi_14":44.62,"sma_20":113.76,"sma_60":109.7,"sma_120":103.39},{"date":"2025-07-24","open":111.85,"high":112.39,"low":111.21,"close":111.6,"volume":547132,"rsi_14":34.67,"sma_20":113.86,"sma_60":109.96,"sma_120":103.45},{"date":"2025-07-25","open":112.0,"high":113.94,"low":111.59,"close":113.85,"volume":663821,"rsi_14":49.67,"sma_20":114.02,"sma_60":110.25,"sma_120":103.54},{"date":"2025-07-28","open":114.11,"high":114.11,"low":112.19,"close":112.35,"volume":544490,"rsi_14":45.3,"sma_20":114.07,"sma_60":110.5,"sma_120":103.62},{"date":"2025-07-29","open":113.07,"high":113.07,"low":111.21,"close":111.5,"volume":525186,"rsi_14":38.95,"sma_20":114.08,"sma_60":110.71,"sma_120":103.69},{"date":"2025-07-30","open":111.59,"high":112.1,"low":110.57,"close":111.07,"volume":974021,"rsi_14":37.46,"sma_20":114.01,"sma_60":110.88,"sma_120":103.76},{"date":"2025-07-31","open":110.82,"high":113.31,"low":110.82,"close":111.24,"volume":799608,"rsi_14":42.45,"sma_20":113.93,"sma_60":111.06,"sma_120":103.79},{"date":"2025-08-01","open":109.57,"high":110.22,"low":107.35,"close":109.6,"volume":1067338,"rsi_14":36.46,"sma_20":113.69,"sma_60":111.19,"sma_120":103.83},{"date":"2025-08-04","open":110.59,"high":111.0,"low":109.54,"close":110.45,"volume":1015913,"rsi_14":45.44,"sma_20":113.52,"sma_60":111.37,"sma_120":103.86},{"date":"2025-08-05","open":114.88,"high":120.11,"low":112.93,"close":117.42,"volume":1696115,"rsi_14":65.24,"sma_20":113.72,"sma_60":111.61,"sma_120":103.96},{"date":"2025-08-06","open":117.42,"high":117.73,"low":115.89,"close":117.25,"volume":1070271,"rsi_14":63.09,"sma_20":113.88,"sma_60":111.85,"sma_120":104.09},{"date":"2025-08-07","open":118.13,"high":118.41,"low":116.72,"close":117.63,"volume":680195,"rsi_14":66.26,"sma_20":114.06,"sma_60":112.06,"sma_120":104.23},{"date":"2025-08-08","open":118.14,"high":118.47,"low":116.78,"close":116.86,"volume":611593,"rsi_14":67.64,"sma_20":114.26,"sma_60":112.26,"sma_120":104.38},{"date":"2025-08-11","open":117.25,"high":117.89,"low":116.74,"close":117.66,"volume":931636,"rsi_14":68.58,"sma_20":114.49,"sma_60":112.46,"sma_120":104.53},{"date":"2025-08-12","open":118.38,"high":119.31,"low":117.64,"close":119.27,"volume":635594,"rsi_14":69.67,"sma_20":114.88,"sma_60":112.67,"sma_120":104.69},{"date":"2025-08-13","open":119.49,"high":120.42,"low":117.62,"close":120.4,"volume":830001,"rsi_14":72.62,"sma_20":115.33,"sma_60":112.88,"sma_120":104.88},{"date":"2025-08-14","open":120.27,"high":120.27,"low":118.45,"close":118.52,"volume":606252,"rsi_14":62.28,"sma_20":115.63,"sma_60":113.07,"sma_120":105.07},{"date":"2025-08-15","open":118.52,"high":118.89,"low":117.05,"close":117.98,"volume":519447,"rsi_14":65.56,"sma_20":115.95,"sma_60":113.24,"sma_120":105.27},{"date":"2025-08-18","open":117.99,"high":118.8,"low":117.79,"close":118.68,"volume":472356,"rsi_14":69.91,"sma_20":116.35,"sma_60":113.46,"sma_120":105.46},{"date":"2025-08-19","open":118.48,"high":120.08,"low":118.48,"close":119.17,"volume":503084,"rsi_14":72.39,"sma_20":116.77,"sma_60":113.68,"sma_120":105.64},{"date":"2025-08-20","open":119.04,"high":120.3,"low":117.55,"close":118.5,"volume":529751,"rsi_14":69.52,"sma_20":117.1,"sma_60":113.89,"sma_120":105.83},{"date":"2025-08-21","open":118.29,"high":120.42,"low":118.29,"close":119.97,"volume":647302,"rsi_14":78.14,"sma_20":117.53,"sma_60":114.09,"sma_120":106.01},{"date":"2025-08-22","open":120.6,"high":122.99,"low":120.19,"close":121.35,"volume":816398,"rsi_14":78.75,"sma_20":117.91,"sma_60":114.34,"sma_120":106.23},{"date":"2025-08-25","open":121.24,"high":122.22,"low":121.24,"close":121.49,"volume":833020,"rsi_14":66.8,"sma_20":118.37,"sma_60":114.58,"sma_120":106.47},{"date":"2025-08-26","open":121.59,"high":124.47,"low":120.87,"close":123.89,"volume":1873671,"rsi_14":73.13,"sma_20":119.0,"sma_60":114.84,"sma_120":106.72},{"date":"2025-08-27","open":123.69,"high":124.56,"low":123.45,"close":123.97,"volume":1097146,"rsi_14":72.56,"sma_20":119.65,"sma_60":115.12,"sma_120":106.96},{"date":"2025-08-28","open":124.3,"high":124.61,"low":123.19,"close":124.07,"volume":835432,"rsi_14":76.93,"sma_20":120.3,"sma_60":115.37,"sma_120":107.2},{"date":"2025-08-29","open":124.3,"high":124.3,"low":122.22,"close":123.23,"volume":938886,"rsi_14":70.76,"sma_20":120.99,"sma_60":115.6,"sma_120":107.44},{"date":"2025-09-02","open":122.35,"high":123.46,"low":121.37,"close":123.28,"volume":868992,"rsi_14":66.89,"sma_20":121.64,"sma_60":115.84,"sma_120":107.69},{"date":"2025-09-03","open":123.34,"high":124.18,"low":122.19,"close":122.43,"volume":944676,"rsi_14":58.77,"sma_20":121.9,"sma_60":116.05,"sma_120":107.94},{"date":"2025-09-04","open":122.78,"high":124.33,"low":122.02,"close":124.27,"volume":1009152,"rsi_14":74.87,"sma_20":122.25,"sma_60":116.3,"sma_120":108.21},{"date":"2025-09-05","open":125.31,"high":126.34,"low":123.3,"close":124.94,"volume":976334,"rsi_14":79.8,"sma_20":122.62,"sma_60":116.56,"sma_120":108.47},{"date":"2025-09-08","open":124.92,"high":126.24,"low":124.4,"close":125.21,"volume":1005394,"rsi_14":79.04,"sma_20":123.05,"sma_60":116.81,"sma_120":108.74},{"date":"2025-09-09","open":124.82,"high":125.38,"low":122.24,"close":122.65,"volume":804494,"rsi_14":63.06,"sma_20":123.3,"sma_60":117.01,"sma_120":108.98},{"date":"2025-09-10","open":123.01,"high":124.16,"low":122.35,"close":123.76,"volume":875129,"rsi_14":69.13,"sma_20":123.53,"sma_60":117.24,"sma_120":109.22},{"date":"2025-09-11","open":124.1,"high":126.12,"low":123.75,"close":125.96,"volume":643442,"rsi_14":70.68,"sma_20":123.81,"sma_60":117.48,"sma_120":109.49},{"date":"2025-09-12","open":125.38,"high":126.2,"low":124.88,"close":124.92,"volume":836595,"rsi_14":62.6,"sma_20":124.13,"sma_60":117.72,"sma_120":109.76},{"date":"2025-09-15","open":125.41,"high":126.99,"low":124.96,"close":126.03,"volume":1250538,"rsi_14":64.99,"sma_20":124.54,"sma_60":118.01,"sma_120":110.03},{"date":"2025-09-16","open":126.0,"high":126.58,"low":125.07,"close":126.04,"volume":1040007,"rsi_14":58.44,"sma_20":124.92,"sma_60":118.31,"sma_120":110.3},{"date":"2025-09-17","open":126.34,"high":127.64,"low":124.75,"close":125.2,"volume":1234720,"rsi_14":54.57,"sma_20":125.22,"sma_60":118.57,"sma_120":110.57},{"date":"2025-09-18","open":126.22,"high":132.0,"low":125.59,"close":131.22,"volume":1440357,"rsi_14":68.41,"sma_20":125.87,"sma_60":118.91,"sma_120":110.89},{"date":"2025-09-19","open":131.87,"high":132.03,"low":130.18,"close":130.72,"volume":3177669,"rsi_14":69.61,"sma_20":126.41,"sma_60":119.27,"sma_120":111.23},{"date":"2025-09-22","open":130.25,"high":131.52,"low":129.02,"close":131.16,"volume":856702,"rsi_14":70.23,"sma_20":126.91,"sma_60":119.61,"sma_120":111.56},{"date":"2025-09-23","open":131.43,"high":131.73,"low":128.05,"close":128.26,"volume":1113077,"rsi_14":63.54,"sma_20":127.25,"sma_60":119.9,"sma_120":111.86},{"date":"2025-09-24","open":128.7,"high":129.67,"low":127.7,"close":127.73,"volume":1127982,"rsi_14":58.56,"sma_20":127.45,"sma_60":120.18,"sma_120":112.14},{"date":"2025-09-25","open":126.79,"high":127.65,"low":125.89,"close":126.66,"volume":996898,"rsi_14":54.16,"sma_20":127.58,"sma_60":120.42,"sma_120":112.44},{"date":"2025-09-26","open":127.43,"high":127.96,"low":126.89,"close":127.53,"volume":917974,"rsi_14":55.46,"sma_20":127.76,"sma_60":120.66,"sma_120":112.77},{"date":"2025-09-29","open":128.35,"high":128.86,"low":127.49,"close":128.15,"volume":772981,"rsi_14":64.25,"sma_20":128.01,"sma_60":120.9,"sma_120":113.12},{"date":"2025-09-30","open":128.27,"high":129.26,"low":128.02,"close":128.74,"volume":733997,"rsi_14":63.25,"sma_20":128.28,"sma_60":121.15,"sma_120":113.49},{"date":"2025-10-01","open":128.28,"high":129.97,"low":127.63,"close":128.95,"volume":611308,"rsi_14":58.23,"sma_20":128.6,"sma_60":121.41,"sma_120":113.78},{"date":"2025-10-02","open":128.53,"high":128.92,"low":126.11,"close":128.16,"volume":1237611,"rsi_14":59.14,"sma_20":128.79,"sma_60":121.64,"sma_120":114.08},{"date":"2025-10-03","open":128.71,"high":128.85,"low":127.12,"close":127.45,"volume":731652,"rsi_14":53.65,"sma_20":128.9,"sma_60":121.86,"sma_120":114.38},{"date":"2025-10-06","open":127.99,"high":128.45,"low":126.17,"close":128.05,"volume":652626,"rsi_14":55.31,"sma_20":129.03,"sma_60":122.11,"sma_120":114.67},{"date":"2025-10-07","open":128.87,"high":128.87,"low":126.55,"close":127.97,"volume":1097607,"rsi_14":57.94,"sma_20":129.29,"sma_60":122.36,"sma_120":114.97},{"date":"2025-10-08","open":129.21,"high":131.69,"low":128.08,"close":131.14,"volume":695605,"rsi_14":48.67,"sma_20":129.65,"sma_60":122.69,"sma_120":115.3},{"date":"2025-10-09","open":131.67,"high":131.88,"low":127.8,"close":129.8,"volume":624721,"rsi_14":45.73,"sma_20":129.83,"sma_60":122.99,"sma_120":115.6},{"date":"2025-10-10","open":129.8,"high":130.3,"low":127.22,"close":127.34,"volume":738726,"rsi_14":37.09,"sma_20":129.94,"sma_60":123.24,"sma_120":115.91},{"date":"2025-10-13","open":128.85,"high":131.27,"low":128.53,"close":130.06,"volume":813676,"rsi_14":54.94,"sma_20":130.13,"sma_60":123.54,"sma_120":116.22},{"date":"2025-10-14","open":128.45,"high":131.49,"low":128.28,"close":131.05,"volume":777396,"rsi_14":59.53,"sma_20":130.37,"sma_60":123.88,"sma_120":116.53},{"date":"2025-10-15","open":131.94,"high":132.33,"low":130.51,"close":131.31,"volume":632257,"rsi_14":64.42,"sma_20":130.67,"sma_60":124.22,"sma_120":116.82},{"date":"2025-10-16","open":131.77,"high":131.89,"low":129.09,"close":129.52,"volume":736141,"rsi_14":55.35,"sma_20":130.57,"sma_60":124.51,"sma_120":117.11},{"date":"2025-10-17","open":129.52,"high":130.54,"low":128.35,"close":129.39,"volume":913896,"rsi_14":53.15,"sma_20":130.49,"sma_60":124.81,"sma_120":117.38},{"date":"2025-10-20","open":130.55,"high":132.99,"low":130.09,"close":132.14,"volume":852692,"rsi_14":58.81,"sma_20":130.52,"sma_60":125.11,"sma_120":117.68},{"date":"2025-10-21","open":131.68,"high":133.35,"low":131.41,"close":132.7,"volume":589538,"rsi_14":60.2,"sma_20":130.73,"sma_60":125.45,"sma_120":117.98},{"date":"2025-10-22","open":132.72,"high":133.02,"low":128.33,"close":128.7,"volume":935474,"rsi_14":51.24,"sma_20":130.77,"sma_60":125.74,"sma_120":118.23},{"date":"2025-10-23","open":128.41,"high":131.48,"low":128.41,"close":130.99,"volume":394640,"rsi_14":57.64,"sma_20":130.98,"sma_60":126.07,"sma_120":118.48},{"date":"2025-10-24","open":132.45,"high":132.94,"low":131.3,"close":131.38,"volume":645463,"rsi_14":57.24,"sma_20":131.16,"sma_60":126.41,"sma_120":118.73},{"date":"2025-10-27","open":132.59,"high":133.0,"low":130.37,"close":131.05,"volume":611665,"rsi_14":56.66,"sma_20":131.29,"sma_60":126.77,"sma_120":118.98},{"date":"2025-10-28","open":131.05,"high":131.79,"low":129.57,"close":130.81,"volume":530269,"rsi_14":49.19,"sma_20":131.39,"sma_60":127.1,"sma_120":119.24},{"date":"2025-10-29","open":130.81,"high":133.18,"low":130.16,"close":131.97,"volume":699655,"rsi_14":55.4,"sma_20":131.54,"sma_60":127.35,"sma_120":119.48},{"date":"2025-10-30","open":130.94,"high":133.47,"low":130.94,"close":132.15,"volume":615567,"rsi_14":63.52,"sma_20":131.74,"sma_60":127.59,"sma_120":119.72},{"date":"2025-10-31","open":131.57,"high":133.47,"low":131.38,"close":132.83,"volume":1213812,"rsi_14":58.79,"sma_20":132.01,"sma_60":127.85,"sma_120":119.95},{"date":"2025-11-03","open":132.4,"high":132.4,"low":130.21,"close":130.27,"volume":952525,"rsi_14":47.74,"sma_20":132.12,"sma_60":128.07,"sma_120":120.16},{"date":"2025-11-04","open":128.27,"high":130.1,"low":126.85,"close":129.33,"volume":623754,"rsi_14":44.51,"sma_20":132.19,"sma_60":128.26,"sma_120":120.36},{"date":"2025-11-05","open":129.78,"high":131.31,"low":129.1,"close":130.71,"volume":713635,"rsi_14":53.4,"sma_20":132.17,"sma_60":128.45,"sma_120":120.56},{"date":"2025-11-06","open":130.82,"high":131.56,"low":127.92,"close":128.68,"volume":659235,"rsi_14":48.17,"sma_20":132.11,"sma_60":128.58,"sma_120":120.73},{"date":"2025-11-07","open":127.49,"high":129.45,"low":126.4,"close":129.27,"volume":528340,"rsi_14":41.73,"sma_20":132.21,"sma_60":128.76,"sma_120":120.92},{"date":"2025-11-10","open":130.88,"high":130.92,"low":128.32,"close":129.19,"volume":437385,"rsi_14":39.59,"sma_20":132.17,"sma_60":128.95,"sma_120":121.1},{"date":"2025-11-11","open":128.97,"high":130.52,"low":128.25,"close":130.24,"volume":617311,"rsi_14":55.55,"sma_20":132.13,"sma_60":129.14,"sma_120":121.3},{"date":"2025-11-12","open":130.65,"high":131.94,"low":130.01,"close":131.22,"volume":769091,"rsi_14":50.9,"sma_20":132.12,"sma_60":129.34,"sma_120":121.51},{"date":"2025-11-13","open":131.21,"high":133.99,"low":131.2,"close":132.29,"volume":1349472,"rsi_14":53.43,"sma_20":132.26,"sma_60":129.57,"sma_120":121.73},{"date":"2025-11-14","open":130.38,"high":132.54,"low":129.9,"close":132.01,"volume":1109058,"rsi_14":53.63,"sma_20":132.39,"sma_60":129.76,"sma_120":121.93},{"date":"2025-11-17","open":131.6,"high":132.84,"low":130.09,"close":130.43,"volume":1663290,"rsi_14":48.68,"sma_20":132.31,"sma_60":129.91,"sma_120":122.13},{"date":"2025-11-18","open":127.54,"high":130.08,"low":122.19,"close":125.7,"volume":1843869,"rsi_14":32.72,"sma_20":131.95,"sma_60":129.98,"sma_120":122.28},{"date":"2025-11-19","open":123.16,"high":125.56,"low":111.0,"close":111.75,"volume":3066097,"rsi_14":18.04,"sma_20":131.1,"sma_60":129.77,"sma_120":122.31},{"date":"2025-11-20","open":112.71,"high":113.97,"low":104.17,"close":104.94,"volume":2925595,"rsi_14":13.34,"sma_20":129.78,"sma_60":129.45,"sma_120":122.28},{"date":"2025-11-21","open":104.31,"high":104.65,"low":101.64,"close":102.35,"volume":2657540,"rsi_14":13.32,"sma_20":128.31,"sma_60":129.08,"sma_120":122.22},{"date":"2025-11-24","open":102.74,"high":104.57,"low":102.58,"close":102.68,"volume":2425981,"rsi_14":14.41,"sma_20":126.88,"sma_60":128.73,"sma_120":122.16},{"date":"2025-11-25","open":102.37,"high":103.95,"low":101.38,"close":102.7,"volume":2016801,"rsi_14":11.2,"sma_20":125.45,"sma_60":128.37,"sma_120":122.11},{"date":"2025-11-26","open":103.09,"high":105.2,"low":102.79,"close":104.27,"volume":1644887,"rsi_14":15.74,"sma_20":124.05,"sma_60":128.06,"sma_120":122.06},{"date":"2025-11-28","open":104.43,"high":105.01,"low":101.64,"close":101.96,"volume":1447643,"rsi_14":13.43,"sma_20":122.53,"sma_60":127.68,"sma_120":121.99},{"date":"2025-12-01","open":100.97,"high":102.43,"low":100.25,"close":100.37,"volume":2231544,"rsi_14":12.9,"sma_20":120.89,"sma_60":127.27,"sma_120":121.91},{"date":"2025-12-02","open":101.54,"high":102.26,"low":99.93,"close":100.83,"volume":1781629,"rsi_14":11.55,"sma_20":119.4,"sma_60":126.85,"sma_120":121.83},{"date":"2025-12-03","open":100.92,"high":102.76,"low":100.53,"close":102.71,"volume":1352845,"rsi_14":13.61,"sma_20":118.05,"sma_60":126.51,"sma_120":121.76},{"date":"2025-12-04","open":102.1,"high":104.23,"low":101.88,"close":103.97,"volume":1569588,"rsi_14":14.02,"sma_20":116.7,"sma_60":126.17,"sma_120":121.7},{"date":"2025-12-05","open":103.87,"high":104.23,"low":101.15,"close":101.27,"volume":1375780,"rsi_14":13.21,"sma_20":115.31,"sma_60":125.75,"sma_120":121.62},{"date":"2025-12-08","open":101.56,"high":102.31,"low":100.23,"close":100.3,"volume":1117728,"rsi_14":13.4,"sma_20":113.85,"sma_60":125.33,"sma_120":121.53},{"date":"2025-12-09","open":100.11,"high":101.73,"low":99.02,"close":99.13,"volume":1556961,"rsi_14":14.67,"sma_20":112.33,"sma_60":124.87,"sma_120":121.44},{"date":"2025-12-10","open":99.17,"high":100.3,"low":97.18,"close":97.99,"volume":3009415,"rsi_14":22.25,"sma_20":110.7,"sma_60":124.4,"sma_120":121.35},{"date":"2025-12-11","open":98.23,"high":99.49,"low":97.92,"close":98.83,"volume":1434467,"rsi_14":33.77,"sma_20":109.06,"sma_60":123.95,"sma_120":121.26},{"date":"2025-12-12","open":99.41,"high":99.71,"low":96.83,"close":97.73,"volume":971167,"rsi_14":36.68,"sma_20":107.31,"sma_60":123.38,"sma_120":121.15},{"date":"2025-12-15","open":97.88,"high":98.23,"low":96.39,"close":96.85,"volume":1255213,"rsi_14":33.72,"sma_20":105.53,"sma_60":122.8,"sma_120":121.04},{"date":"2025-12-16","open":97.36,"high":98.14,"low":96.16,"close":97.24,"volume":1176138,"rsi_14":35.01,"sma_20":103.85,"sma_60":122.23,"sma_120":120.92},{"date":"2025-12-17","open":95.91,"high":97.64,"low":95.2,"close":95.6,"volume":1983523,"rsi_14":26.34,"sma_20":102.33,"sma_60":121.67,"sma_120":120.79},{"date":"2025-12-18","open":96.89,"high":97.74,"low":95.59,"close":96.21,"volume":1667633,"rsi_14":32.7,"sma_20":101.55,"sma_60":121.14,"sma_120":120.66},{"date":"2025-12-19","open":94.97,"high":96.96,"low":94.97,"close":95.63,"volume":3451866,"rsi_14":34.81,"sma_20":101.07,"sma_60":120.61,"sma_120":120.51},{"date":"2025-12-22","open":96.04,"high":96.85,"low":95.82,"close":96.48,"volume":1594373,"rsi_14":36.42,"sma_20":100.78,"sma_60":120.08,"sma_120":120.37},{"date":"2025-12-23","open":96.59,"high":96.88,"low":95.81,"close":96.66,"volume":1094908,"rsi_14":28.87,"sma_20":100.47,"sma_60":119.55,"sma_120":120.22},{"date":"2025-12-24","open":96.32,"high":96.87,"low":95.68,"close":96.39,"volume":549764,"rsi_14":21.57,"sma_20":100.15,"sma_60":119.0,"sma_120":120.07},{"date":"2025-12-26","open":96.41,"high":96.73,"low":96.05,"close":96.3,"volume":664456,"rsi_14":26.82,"sma_20":99.75,"sma_60":118.45,"sma_120":119.93},{"date":"2025-12-29","open":96.3,"high":96.8,"low":95.14,"close":96.17,"volume":1263300,"rsi_14":29.1,"sma_20":99.46,"sma_60":117.91,"sma_120":119.77},{"date":"2025-12-30","open":96.18,"high":96.18,"low":95.47,"close":95.82,"volume":804470,"rsi_14":31.77,"sma_20":99.23,"sma_60":117.37,"sma_120":119.62},{"date":"2025-12-31","open":95.89,"high":95.9,"low":93.93,"close":94.25,"volume":681135,"rsi_14":30.31,"sma_20":98.9,"sma_60":116.8,"sma_120":119.46},{"date":"2026-01-02","open":94.58,"high":95.85,"low":94.13,"close":95.31,"volume":848608,"rsi_14":31.87,"sma_20":98.52,"sma_60":116.25,"sma_120":119.31},{"date":"2026-01-05","open":95.91,"high":98.28,"low":95.51,"close":97.8,"volume":998335,"rsi_14":50.31,"sma_20":98.21,"sma_60":115.69,"sma_120":119.19},{"date":"2026-01-06","open":97.45,"high":99.05,"low":95.65,"close":98.79,"volume":1193795,"rsi_14":58.64,"sma_20":98.08,"sma_60":115.17,"sma_120":119.08},{"date":"2026-01-07","open":98.68,"high":99.15,"low":97.41,"close":97.72,"volume":1083380,"rsi_14":50.73,"sma_20":97.94,"sma_60":114.66,"sma_120":118.95},{"date":"2026-01-08","open":98.07,"high":100.04,"low":97.85,"close":98.09,"volume":924061,"rsi_14":60.0,"sma_20":97.87,"sma_60":114.12,"sma_120":118.83},{"date":"2026-01-09","open":98.69,"high":99.83,"low":97.89,"close":98.76,"volume":742471,"rsi_14":60.22,"sma_20":97.89,"sma_60":113.57,"sma_120":118.73},{"date":"2026-01-12","open":98.28,"high":99.83,"low":98.19,"close":98.62,"volume":1034777,"rsi_14":62.76,"sma_20":97.87,"sma_60":113.02,"sma_120":118.62},{"date":"2026-01-13","open":98.89,"high":99.18,"low":95.81,"close":96.46,"volume":2087924,"rsi_14":48.66,"sma_20":97.79,"sma_60":112.45,"sma_120":118.48},{"date":"2026-01-14","open":96.65,"high":98.22,"low":95.3,"close":97.4,"volume":1739198,"rsi_14":51.73,"sma_20":97.8,"sma_60":111.91,"sma_120":118.36},{"date":"2026-01-15","open":97.93,"high":99.07,"low":97.49,"close":98.43,"volume":1113419,"rsi_14":56.49,"sma_20":97.84,"sma_60":111.33,"sma_120":118.22},{"date":"2026-01-16","open":98.89,"high":99.06,"low":97.09,"close":97.39,"volume":4240757,"rsi_14":52.77,"sma_20":97.92,"sma_60":110.73,"sma_120":118.09},{"date":"2026-01-20","open":96.4,"high":97.98,"low":94.57,"close":95.2,"volume":1085764,"rsi_14":46.13,"sma_20":97.85,"sma_60":110.16,"sma_120":117.95},{"date":"2026-01-21","open":95.61,"high":97.14,"low":93.69,"close":95.96,"volume":1866421,"rsi_14":49.5,"sma_20":97.86,"sma_60":109.57,"sma_120":117.82},{"date":"2026-01-22","open":96.73,"high":98.31,"low":95.14,"close":97.35,"volume":1187029,"rsi_14":58.45,"sma_20":97.88,"sma_60":108.99,"sma_120":117.7},{"date":"2026-01-23","open":98.05,"high":98.08,"low":95.97,"close":96.28,"volume":765600,"rsi_14":52.03,"sma_20":97.85,"sma_60":108.4,"sma_120":117.58},{"date":"2026-01-26","open":96.41,"high":97.2,"low":95.62,"close":95.94,"volume":665600,"rsi_14":42.49,"sma_20":97.81,"sma_60":107.81,"sma_120":117.46},{"date":"2026-01-27","open":96.02,"high":96.63,"low":94.67,"close":96.05,"volume":998700,"rsi_14":38.76,"sma_20":97.78,"sma_60":107.2,"sma_120":117.27},{"date":"2026-01-28","open":96.31,"high":97.65,"low":95.75,"close":96.69,"volume":1577600,"rsi_14":45.99,"sma_20":97.79,"sma_60":106.59,"sma_120":117.09},{"date":"2026-01-29","open":97.34,"high":98.01,"low":95.07,"close":96.76,"volume":1189200,"rsi_14":44.71,"sma_20":97.83,"sma_60":105.98,"sma_120":116.91},{"date":"2026-01-30","open":95.8,"high":96.91,"low":93.95,"close":95.64,"volume":1064200,"rsi_14":37.99,"sma_20":97.88,"sma_60":105.39,"sma_120":116.73},{"date":"2026-02-02","open":94.89,"high":96.12,"low":94.77,"close":96.02,"volume":860300,"rsi_14":40.15,"sma_20":97.9,"sma_60":104.82,"sma_120":116.54},{"date":"2026-02-03","open":96.31,"high":97.44,"low":93.07,"close":94.73,"volume":1307300,"rsi_14":42.98,"sma_20":97.73,"sma_60":104.21,"sma_120":116.33},{"date":"2026-02-04","open":94.84,"high":96.34,"low":93.95,"close":95.11,"volume":956100,"rsi_14":40.3,"sma_20":97.53,"sma_60":103.64,"sma_120":116.11},{"date":"2026-02-05","open":94.62,"high":97.95,"low":94.21,"close":97.84,"volume":1729800,"rsi_14":47.84,"sma_20":97.54,"sma_60":103.11,"sma_120":115.93},{"date":"2026-02-06","open":98.82,"high":101.87,"low":97.85,"close":100.2,"volume":2026000,"rsi_14":59.45,"sma_20":97.64,"sma_60":102.61,"sma_120":115.78},{"date":"2026-02-09","open":99.84,"high":101.97,"low":99.14,"close":101.86,"volume":2461148,"rsi_14":65.58,"sma_20":98.13,"sma_60":108.49,"sma_120":117.63},{"date":"2026-02-10","open":106.9,"high":108.11,"low":100.4,"close":103.01,"volume":3305794,"rsi_14":63.1,"sma_20":98.45,"sma_60":108.02,"sma_120":117.56},{"date":"2026-02-11","open":106.09,"high":107.46,"low":99.87,"close":100.04,"volume":2667600,"rsi_14":58.26,"sma_20":98.2,"sma_60":101.1,"sma_120":115.33},{"date":"2026-02-12","open":101.02,"high":102.41,"low":87.06,"close":87.66,"volume":4606936,"rsi_14":32.69,"sma_20":98.0,"sma_60":107.27,"sma_120":117.31},{"date":"2026-02-13","open":88.67,"high":89.89,"low":86.84,"close":87.59,"volume":3338940,"rsi_14":34.04,"sma_20":97.55,"sma_60":106.51,"sma_120":117.05},{"date":"2026-02-17","open":87.73,"high":91.8,"low":87.39,"close":90.48,"volume":2196153,"rsi_14":40.86,"sma_20":96.82,"sma_60":99.02,"sma_120":114.5},{"date":"2026-02-18","open":91.05,"high":94.65,"low":90.74,"close":94.58,"volume":2446400,"rsi_14":46.85,"sma_20":96.79,"sma_60":98.73,"sma_120":114.25},{"date":"2026-02-19","open":94.1,"high":96.2,"low":93.27,"close":95.79,"volume":1974100,"rsi_14":48.6,"sma_20":96.78,"sma_60":98.57,"sma_120":114.01},{"date":"2026-02-20","open":95.73,"high":97.38,"low":95.4,"close":97.09,"volume":1802346,"rsi_14":52.08,"sma_20":96.76,"sma_60":98.47,"sma_120":113.78},{"date":"2026-02-23","open":96.26,"high":97.33,"low":91.97,"close":92.51,"volume":2142900,"rsi_14":45.52,"sma_20":96.57,"sma_60":98.3,"sma_120":113.51},{"date":"2026-02-24","open":92.38,"high":95.4,"low":92.24,"close":94.56,"volume":1464747,"rsi_14":45.23,"sma_20":97.34,"sma_60":104.64,"sma_120":116.45},{"date":"2026-02-25","open":95.3,"high":95.46,"low":92.92,"close":93.44,"volume":1289624,"rsi_14":47.89,"sma_20":96.37,"sma_60":97.97,"sma_120":113.02},{"date":"2026-02-26","open":94.12,"high":99.11,"low":93.79,"close":98.74,"volume":1624614,"rsi_14":51.43,"sma_20":97.09,"sma_60":103.49,"sma_120":116.04},{"date":"2026-02-27","open":97.2,"high":97.4,"low":94.94,"close":97.18,"volume":1496223,"rsi_14":48.64,"sma_20":97.06,"sma_60":102.95,"sma_120":115.85},{"date":"2026-03-02","open":96.51,"high":97.01,"low":95.41,"close":96.48,"volume":850934,"rsi_14":43.5,"sma_20":96.54,"sma_60":97.77,"sma_120":112.31},{"date":"2026-03-03","open":94.46,"high":96.57,"low":92.89,"close":95.38,"volume":851289,"rsi_14":40.77,"sma_20":96.5,"sma_60":97.64,"sma_120":112.08},{"date":"2026-03-04","open":95.54,"high":96.63,"low":93.81,"close":94.64,"volume":772539,"rsi_14":48.52,"sma_20":96.6,"sma_60":101.18,"sma_120":115.26},{"date":"2026-03-05","open":94.03,"high":94.77,"low":92.21,"close":93.01,"volume":1260398,"rsi_14":45.21,"sma_20":96.43,"sma_60":100.51,"sma_120":115.04},{"date":"2026-03-06","open":91.74,"high":94.14,"low":90.54,"close":93.29,"volume":1084587,"rsi_14":39.5,"sma_20":96.22,"sma_60":99.85,"sma_120":114.81},{"date":"2026-03-09","open":91.75,"high":93.41,"low":89.84,"close":93.31,"volume":1077926,"rsi_14":55.46,"sma_20":95.82,"sma_60":97.11,"sma_120":110.99},{"date":"2026-03-10","open":93.68,"high":93.68,"low":90.45,"close":90.62,"volume":992162,"rsi_14":41.88,"sma_20":95.25,"sma_60":96.98,"sma_120":110.69},{"date":"2026-03-11","open":90.54,"high":91.62,"low":90.05,"close":90.82,"volume":703811,"rsi_14":55.9,"sma_20":95.4,"sma_60":98.27,"sma_120":114.02},{"date":"2026-03-12","open":89.68,"high":90.5,"low":88.54,"close":89.06,"volume":1284819,"rsi_14":33.14,"sma_20":94.08,"sma_60":96.69,"sma_120":110.03},{"date":"2026-03-13","open":90.0,"high":91.12,"low":88.64,"close":90.31,"volume":1575197,"rsi_14":33.9,"sma_20":94.7,"sma_60":97.79,"sma_120":113.43},{"date":"2026-03-16","open":91.11,"high":92.24,"low":87.62,"close":87.92,"volume":1389436,"rsi_14":34.12,"sma_20":94.0,"sma_60":97.53,"sma_120":113.13},{"date":"2026-03-17","open":88.66,"high":89.56,"low":87.89,"close":89.12,"volume":986346,"rsi_14":39.85,"sma_20":93.3,"sma_60":97.3,"sma_120":112.84},{"date":"2026-03-18","open":88.74,"high":91.46,"low":88.39,"close":89.41,"volume":1261211,"rsi_14":20.76,"sma_20":93.39,"sma_60":97.05,"sma_120":112.55},{"date":"2026-03-19","open":88.59,"high":90.06,"low":87.91,"close":89.58,"volume":882443,"rsi_14":23.73,"sma_20":93.49,"sma_60":96.83,"sma_120":112.26},{"date":"2026-03-20","open":89.19,"high":89.64,"low":87.39,"close":87.85,"volume":2285483,"rsi_14":22.31,"sma_20":93.35,"sma_60":96.62,"sma_120":111.94},{"date":"2026-03-23","open":89.58,"high":91.25,"low":88.74,"close":89.32,"volume":1263775,"rsi_14":30.99,"sma_20":92.96,"sma_60":96.42,"sma_120":111.63},{"date":"2026-03-24","open":88.34,"high":88.96,"low":87.6,"close":88.12,"volume":1047591,"rsi_14":30.37,"sma_20":92.64,"sma_60":96.17,"sma_120":111.34},{"date":"2026-03-25","open":89.26,"high":90.15,"low":86.74,"close":87.81,"volume":787397,"rsi_14":32.87,"sma_20":92.36,"sma_60":95.89,"sma_120":111.03},{"date":"2026-03-26","open":87.5,"high":89.31,"low":85.92,"close":86.24,"volume":984104,"rsi_14":28.42,"sma_20":91.73,"sma_60":95.63,"sma_120":110.69},{"date":"2026-03-27","open":86.69,"high":86.69,"low":84.3,"close":84.76,"volume":711239,"rsi_14":25.84,"sma_20":91.1,"sma_60":95.37,"sma_120":110.35},{"date":"2026-03-30","open":85.36,"high":85.36,"low":82.34,"close":82.53,"volume":1256496,"rsi_14":26.61,"sma_20":90.4,"sma_60":95.08,"sma_120":109.98},{"date":"2026-03-31","open":83.63,"high":85.72,"low":82.82,"close":84.12,"volume":1591891,"rsi_14":31.95,"sma_20":89.83,"sma_60":94.84,"sma_120":109.62},{"date":"2026-04-01","open":85.01,"high":86.53,"low":84.21,"close":85.3,"volume":1043002,"rsi_14":38.62,"sma_20":89.34,"sma_60":94.61,"sma_120":109.28},{"date":"2026-04-02","open":83.96,"high":86.89,"low":83.5,"close":84.32,"volume":1410161,"rsi_14":32.0,"sma_20":88.89,"sma_60":94.37,"sma_120":108.87},{"date":"2026-04-06","open":84.2,"high":84.91,"low":83.06,"close":84.59,"volume":847553,"rsi_14":38.17,"sma_20":88.44,"sma_60":94.15,"sma_120":108.48},{"date":"2026-04-07","open":84.13,"high":84.7,"low":82.47,"close":82.9,"volume":893523,"rsi_14":29.45,"sma_20":87.9,"sma_60":93.9,"sma_120":108.07},{"date":"2026-04-08","open":85.82,"high":86.6,"low":85.37,"close":85.49,"volume":1963041,"rsi_14":38.46,"sma_20":87.62,"sma_60":93.72,"sma_120":107.7},{"date":"2026-04-09","open":84.99,"high":86.14,"low":83.48,"close":85.13,"volume":1203662,"rsi_14":37.05,"sma_20":87.32,"sma_60":93.53,"sma_120":107.33},{"date":"2026-04-10","open":85.06,"high":85.22,"low":82.94,"close":83.2,"volume":763084,"rsi_14":36.69,"sma_20":87.01,"sma_60":93.31,"sma_120":106.96},{"date":"2026-04-13","open":82.7,"high":84.91,"low":82.03,"close":84.91,"volume":1333556,"rsi_14":37.29,"sma_20":86.72,"sma_60":93.1,"sma_120":106.59},{"date":"2026-04-14","open":85.38,"high":85.88,"low":84.54,"close":84.75,"volume":747236,"rsi_14":39.59,"sma_20":86.54,"sma_60":92.89,"sma_120":106.22},{"date":"2026-04-15","open":84.83,"high":87.14,"low":84.47,"close":86.07,"volume":1144424,"rsi_14":44.55,"sma_20":86.38,"sma_60":92.71,"sma_120":105.85},{"date":"2026-04-16","open":86.07,"high":86.77,"low":84.93,"close":85.23,"volume":976040,"rsi_14":46.44,"sma_20":86.15,"sma_60":92.51,"sma_120":105.48},{"date":"2026-04-17","open":85.87,"high":87.25,"low":85.38,"close":86.21,"volume":874990,"rsi_14":53.08,"sma_20":85.96,"sma_60":92.33,"sma_120":105.12},{"date":"2026-04-20","open":85.84,"high":86.37,"low":84.99,"close":86.04,"volume":1027485,"rsi_14":60.46,"sma_20":85.86,"sma_60":92.16,"sma_120":104.77},{"date":"2026-04-21","open":85.87,"high":87.17,"low":84.2,"close":84.57,"volume":1178697,"rsi_14":50.47,"sma_20":85.6,"sma_60":91.99,"sma_120":104.4},{"date":"2026-04-22","open":84.86,"high":85.18,"low":81.58,"close":82.01,"volume":1134830,"rsi_14":40.33,"sma_20":85.28,"sma_60":91.75,"sma_120":104.0},{"date":"2026-04-23","open":81.98,"high":82.37,"low":78.65,"close":80.09,"volume":1233190,"rsi_14":38.18,"sma_20":84.87,"sma_60":91.45,"sma_120":103.57},{"date":"2026-04-24","open":79.96,"high":80.67,"low":78.97,"close":80.0,"volume":1230916,"rsi_14":37.02,"sma_20":84.54,"sma_60":91.12,"sma_120":103.14},{"date":"2026-04-27","open":80.12,"high":81.73,"low":80.0,"close":81.61,"volume":1120941,"rsi_14":46.31,"sma_20":84.37,"sma_60":90.84,"sma_120":102.75},{"date":"2026-04-28","open":81.87,"high":81.88,"low":79.66,"close":80.69,"volume":957564,"rsi_14":34.99,"sma_20":84.27,"sma_60":90.55,"sma_120":102.33},{"date":"2026-04-29","open":80.25,"high":81.88,"low":79.55,"close":81.58,"volume":1336425,"rsi_14":39.3,"sma_20":84.12,"sma_60":90.25,"sma_120":101.91},{"date":"2026-04-30","open":81.82,"high":83.98,"low":81.62,"close":83.71,"volume":1263760,"rsi_14":51.6,"sma_20":84.04,"sma_60":90.0,"sma_120":101.51},{"date":"2026-05-01","open":84.29,"high":85.32,"low":83.41,"close":83.71,"volume":816898,"rsi_14":46.11,"sma_20":84.01,"sma_60":89.78,"sma_120":101.12},{"date":"2026-05-04","open":83.52,"high":85.32,"low":83.49,"close":83.64,"volume":1084690,"rsi_14":46.31,"sma_20":83.96,"sma_60":89.52,"sma_120":96.31},{"date":"2026-05-05","open":84.64,"high":85.32,"low":82.72,"close":84.2,"volume":1029035,"rsi_14":43.5,"sma_20":84.03,"sma_60":89.3,"sma_120":100.32},{"date":"2026-05-06","open":84.71,"high":85.42,"low":81.02,"close":83.53,"volume":1340623,"rsi_14":43.94,"sma_20":83.93,"sma_60":89.06,"sma_120":99.9},{"date":"2026-05-07","open":83.62,"high":83.74,"low":80.76,"close":81.09,"volume":1607684,"rsi_14":33.48,"sma_20":83.73,"sma_60":88.82,"sma_120":99.49},{"date":"2026-05-08","open":81.38,"high":81.47,"low":80.19,"close":80.22,"volume":1175393,"rsi_14":32.04,"sma_20":83.58,"sma_60":88.55,"sma_120":99.06},{"date":"2026-05-11","open":79.72,"high":80.9,"low":78.78,"close":79.13,"volume":1687469,"rsi_14":32.83,"sma_20":83.29,"sma_60":88.24,"sma_120":98.61},{"date":"2026-05-12","open":80.85,"high":81.0,"low":68.63,"close":69.63,"volume":3702899,"rsi_14":22.76,"sma_20":82.53,"sma_60":87.69,"sma_120":98.09},{"date":"2026-05-13","open":69.7,"high":70.74,"low":67.33,"close":70.19,"volume":3180598,"rsi_14":26.91,"sma_20":81.73,"sma_60":87.14,"sma_120":97.58},{"date":"2026-05-14","open":70.79,"high":71.38,"low":69.98,"close":70.67,"volume":1478138,"rsi_14":28.62,"sma_20":81.0,"sma_60":86.85,"sma_120":97.06},{"date":"2026-05-15","open":71.67,"high":73.17,"low":70.47,"close":70.98,"volume":1312706,"rsi_14":24.04,"sma_20":80.23,"sma_60":86.56,"sma_120":96.54},{"date":"2026-05-18","open":70.69,"high":72.53,"low":70.26,"close":71.16,"volume":1608581,"rsi_14":25.82,"sma_20":79.49,"sma_60":86.23,"sma_120":96.01},{"date":"2026-05-19","open":70.98,"high":72.25,"low":70.12,"close":70.85,"volume":2022358,"rsi_14":21.99,"sma_20":78.8,"sma_60":85.79,"sma_120":95.51},{"date":"2026-05-20","open":70.28,"high":72.42,"low":68.16,"close":71.14,"volume":2031296,"rsi_14":13.88,"sma_20":78.25,"sma_60":85.39,"sma_120":95.01},{"date":"2026-05-21","open":71.17,"high":71.51,"low":69.03,"close":69.86,"volume":4183678,"rsi_14":12.76,"sma_20":77.74,"sma_60":84.99,"sma_120":94.5},{"date":"2026-05-22","open":70.86,"high":72.1,"low":70.52,"close":71.71,"volume":1944283,"rsi_14":20.93,"sma_20":77.33,"sma_60":84.53,"sma_120":94.01},{"date":"2026-05-26","open":70.85,"high":73.18,"low":70.19,"close":72.14,"volume":1529284,"rsi_14":20.43,"sma_20":76.85,"sma_60":84.11,"sma_120":93.53},{"date":"2026-05-27","open":72.45,"high":73.22,"low":70.99,"close":71.33,"volume":1611435,"rsi_14":20.13,"sma_20":76.38,"sma_60":83.68,"sma_120":93.04},{"date":"2026-05-28","open":70.99,"high":71.62,"low":70.09,"close":70.54,"volume":2075065,"rsi_14":21.88,"sma_20":75.82,"sma_60":83.26,"sma_120":92.53},{"date":"2026-05-29","open":70.44,"high":70.85,"low":68.89,"close":69.05,"volume":16335027,"rsi_14":21.35,"sma_20":75.09,"sma_60":82.83,"sma_120":92.0},{"date":"2026-06-01","open":68.67,"high":72.37,"low":68.67,"close":71.92,"volume":2621636,"rsi_14":33.1,"sma_20":74.5,"sma_60":82.47,"sma_120":91.49},{"date":"2026-06-02","open":71.25,"high":71.49,"low":68.23,"close":71.11,"volume":2661033,"rsi_14":56.0,"sma_20":73.86,"sma_60":82.09,"sma_120":90.97},{"date":"2026-06-03","open":70.69,"high":72.61,"low":69.91,"close":72.08,"volume":1950032,"rsi_14":57.35,"sma_20":73.25,"sma_60":81.73,"sma_120":90.47},{"date":"2026-06-04","open":73.08,"high":74.06,"low":71.77,"close":72.34,"volume":2284535,"rsi_14":56.65,"sma_20":72.69,"sma_60":81.42,"sma_120":90.02},{"date":"2026-06-05","open":72.9,"high":73.91,"low":70.22,"close":70.81,"volume":1289794,"rsi_14":49.34,"sma_20":72.18,"sma_60":81.07,"sma_120":89.67},{"date":"2026-06-08","open":70.29,"high":70.9,"low":69.28,"close":70.52,"volume":1348806,"rsi_14":47.72,"sma_20":71.69,"sma_60":80.76,"sma_120":89.38},{"date":"2026-06-09","open":70.7,"high":72.27,"low":69.53,"close":70.96,"volume":1004074,"rsi_14":50.32,"sma_20":71.28,"sma_60":80.43,"sma_120":89.11},{"date":"2026-06-10","open":70.68,"high":70.86,"low":68.16,"close":68.26,"volume":1543024,"rsi_14":41.31,"sma_20":71.21,"sma_60":80.1,"sma_120":88.81},{"date":"2026-06-11","open":69.39,"high":69.6,"low":67.59,"close":69.27,"volume":1099841,"rsi_14":48.03,"sma_20":71.16,"sma_60":79.76,"sma_120":88.53},{"date":"2026-06-12","open":69.42,"high":70.47,"low":68.57,"close":69.8,"volume":1011946,"rsi_14":43.63,"sma_20":71.12,"sma_60":79.42,"sma_120":88.23},{"date":"2026-06-15","open":70.67,"high":71.09,"low":68.92,"close":69.27,"volume":3539701,"rsi_14":40.45,"sma_20":71.03,"sma_60":79.08,"sma_120":87.95},{"date":"2026-06-16","open":69.67,"high":71.14,"low":68.56,"close":70.74,"volume":1301368,"rsi_14":48.09,"sma_20":71.01,"sma_60":78.79,"sma_120":87.7},{"date":"2026-06-17","open":70.42,"high":72.14,"low":68.87,"close":69.1,"volume":1357801,"rsi_14":45.61,"sma_20":70.92,"sma_60":78.44,"sma_120":87.43},{"date":"2026-06-18","open":69.52,"high":70.03,"low":67.95,"close":68.49,"volume":3888017,"rsi_14":48.1,"sma_20":70.79,"sma_60":78.11,"sma_120":87.14},{"date":"2026-06-22","open":68.27,"high":68.87,"low":66.96,"close":67.55,"volume":2264563,"rsi_14":34.16,"sma_20":70.68,"sma_60":77.76,"sma_120":86.83},{"date":"2026-06-23","open":67.27,"high":69.23,"low":67.21,"close":68.75,"volume":2122498,"rsi_14":41.69,"sma_20":70.53,"sma_60":77.47,"sma_120":86.55},{"date":"2026-06-24","open":68.87,"high":70.15,"low":68.66,"close":69.52,"volume":2375266,"rsi_14":40.98,"sma_20":70.4,"sma_60":77.21,"sma_120":86.29},{"date":"2026-06-25","open":69.16,"high":70.26,"low":68.74,"close":69.82,"volume":1949455,"rsi_14":40.69,"sma_20":70.32,"sma_60":76.99,"sma_120":86.03},{"date":"2026-06-26","open":69.27,"high":70.82,"low":69.27,"close":70.69,"volume":2682162,"rsi_14":49.51,"sma_20":70.33,"sma_60":76.76,"sma_120":85.8},{"date":"2026-06-29","open":70.54,"high":71.3,"low":69.26,"close":69.45,"volume":2720504,"rsi_14":46.33,"sma_20":70.35,"sma_60":76.49,"sma_120":85.55},{"date":"2026-06-30","open":69.18,"high":69.74,"low":67.95,"close":69.48,"volume":2282265,"rsi_14":44.72,"sma_20":70.23,"sma_60":76.24,"sma_120":85.31},{"date":"2026-07-01","open":69.4,"high":70.28,"low":66.8,"close":66.86,"volume":1528566,"rsi_14":44.07,"sma_20":70.0,"sma_60":75.94,"sma_120":85.05},{"date":"2026-07-02","open":66.88,"high":68.52,"low":66.55,"close":67.74,"volume":1709483,"rsi_14":43.19,"sma_20":69.76,"sma_60":75.68,"sma_120":84.79},{"date":"2026-07-06","open":67.41,"high":69.83,"low":67.41,"close":69.61,"volume":1533195,"rsi_14":48.34,"sma_20":69.61,"sma_60":75.41,"sma_120":84.57},{"date":"2026-07-07","open":69.97,"high":70.46,"low":67.11,"close":67.64,"volume":1114877,"rsi_14":44.22,"sma_20":69.43,"sma_60":75.11,"sma_120":84.32},{"date":"2026-07-08","open":66.54,"high":68.4,"low":66.28,"close":67.89,"volume":1453360,"rsi_14":39.63,"sma_20":69.28,"sma_60":74.85,"sma_120":84.08},{"date":"2026-07-09","open":67.66,"high":68.24,"low":66.81,"close":68.05,"volume":1596601,"rsi_14":45.09,"sma_20":69.12,"sma_60":74.56,"sma_120":83.83},{"date":"2026-07-10","open":68.66,"high":69.03,"low":67.95,"close":68.25,"volume":1402920,"rsi_14":48.1,"sma_20":69.11,"sma_60":74.28,"sma_120":83.59},{"date":"2026-07-13","open":68.77,"high":68.88,"low":67.61,"close":68.68,"volume":1401901,"rsi_14":53.05,"sma_20":69.06,"sma_60":73.99,"sma_120":83.35},{"date":"2026-07-14","open":67.98,"high":69.64,"low":67.97,"close":68.55,"volume":1274857,"rsi_14":47.84,"sma_20":68.98,"sma_60":73.7,"sma_120":83.11},{"date":"2026-07-15","open":68.97,"high":69.95,"low":68.46,"close":68.88,"volume":2847845,"rsi_14":44.99,"sma_20":68.94,"sma_60":73.4,"sma_120":82.87},{"date":"2026-07-16","open":69.23,"high":70.08,"low":68.67,"close":69.95,"volume":1088567,"rsi_14":49.21,"sma_20":68.89,"sma_60":73.13,"sma_120":82.64},{"date":"2026-07-17","open":69.18,"high":69.98,"low":67.54,"close":68.29,"volume":985862,"rsi_14":39.67,"sma_20":68.84,"sma_60":72.85,"sma_120":82.42},{"date":"2026-07-20","open":68.43,"high":68.49,"low":67.28,"close":67.94,"volume":1334193,"rsi_14":42.54,"sma_20":68.79,"sma_60":72.61,"sma_120":82.18},{"date":"2026-07-21","open":67.63,"high":69.46,"low":67.62,"close":68.94,"volume":1386143,"rsi_14":46.75,"sma_20":68.85,"sma_60":72.42,"sma_120":81.93},{"date":"2026-07-22","open":69.0,"high":69.47,"low":67.3,"close":67.47,"volume":1097470,"rsi_14":52.64,"sma_20":68.77,"sma_60":72.21,"sma_120":81.66},{"date":"2026-07-23","open":67.57,"high":68.86,"low":67.44,"close":67.65,"volume":1758584,"rsi_14":49.71,"sma_20":68.66,"sma_60":71.97,"sma_120":81.41},{"date":"2026-07-24","open":67.93,"high":70.96,"low":67.93,"close":70.56,"volume":1348479,"rsi_14":53.96,"sma_20":68.68,"sma_60":71.79,"sma_120":81.17},{"date":"2026-07-27","open":71.1,"high":71.76,"low":70.45,"close":70.96,"volume":1137068,"rsi_14":65.8,"sma_20":68.67,"sma_60":71.61,"sma_120":80.93},{"date":"2026-07-28","open":71.78,"high":75.46,"low":71.65,"close":74.44,"volume":2962416,"rsi_14":73.81,"sma_20":68.91,"sma_60":71.45,"sma_120":80.72},{"date":"2026-07-29","open":74.03,"high":74.03,"low":72.41,"close":73.57,"volume":2105682,"rsi_14":69.06,"sma_20":69.1,"sma_60":71.27,"sma_120":80.52},{"date":"2026-07-30","open":72.47,"high":72.57,"low":69.92,"close":71.76,"volume":1825271,"rsi_14":61.02,"sma_20":69.34,"sma_60":71.07,"sma_120":80.3},{"date":"2026-07-31","open":72.66,"high":72.95,"low":71.26,"close":72.39,"volume":1174785,"rsi_14":61.43,"sma_20":69.57,"sma_60":70.86,"sma_120":80.08},{"date":"2026-08-03","open":73.41,"high":75.14,"low":73.41,"close":74.8,"volume":1055421,"rsi_14":66.79,"sma_20":69.83,"sma_60":70.71,"sma_120":79.82},{"date":"2026-08-04","open":74.77,"high":76.13,"low":74.21,"close":75.75,"volume":1348769,"rsi_14":67.9,"sma_20":70.24,"sma_60":70.62,"sma_120":79.59},{"date":"2026-08-05","open":75.79,"high":76.16,"low":74.62,"close":74.9,"volume":1290307,"rsi_14":63.15,"sma_20":70.59,"sma_60":70.52,"sma_120":79.37},{"date":"2026-08-06","open":74.62,"high":75.99,"low":74.56,"close":74.93,"volume":1124675},{"date":"2026-08-07","open":75.4,"high":76.36,"low":75.03,"close":75.84,"volume":974541,"rsi_14":72.07,"sma_20":71.31,"sma_60":70.54,"sma_120":79.16},{"date":"2026-08-10","open":76.0,"high":76.85,"low":72.72,"close":73.3,"volume":3406705},{"date":"2026-08-11","open":68.25,"high":69.45,"low":63.67,"close":67.05,"volume":6122460,"rsi_14":49.05,"sma_20":71.47,"sma_60":70.52,"sma_120":78.77},{"date":"2026-08-12","open":65.7,"high":65.75,"low":60.92,"close":61.04,"volume":4160147,"rsi_14":39.0,"sma_20":71.08,"sma_60":70.35,"sma_120":78.47},{"date":"2026-08-13","open":61.15,"high":63.73,"low":60.35,"close":63.61,"volume":3068891,"rsi_14":38.3,"sma_20":70.76,"sma_60":70.22,"sma_120":78.19},{"date":"2026-08-14","open":63.24,"high":63.85,"low":62.24,"close":63.11,"volume":1842006,"rsi_14":36.83,"sma_20":70.5,"sma_60":70.09,"sma_120":77.94},{"date":"2026-08-17","open":62.52,"high":63.02,"low":61.4,"close":62.22,"volume":2018335,"rsi_14":27.54,"sma_20":70.21,"sma_60":69.93,"sma_120":77.66},{"date":"2026-08-18","open":62.6,"high":62.79,"low":61.65,"close":61.72,"volume":1898005,"rsi_14":27.93,"sma_20":69.85,"sma_60":69.79,"sma_120":77.39},{"date":"2026-08-19","open":61.94,"high":65.2,"low":61.7,"close":65.04,"volume":2459029,"rsi_14":38.15,"sma_20":69.73,"sma_60":69.67,"sma_120":77.1},{"date":"2026-08-20","open":64.77,"high":66.05,"low":64.14,"close":65.18,"volume":2387717},{"date":"2026-08-21","open":64.95,"high":65.66,"low":64.62,"close":64.79,"volume":1744375,"rsi_14":30.64,"sma_20":69.32,"sma_60":69.44,"sma_120":76.56},{"date":"2026-08-24","open":64.79,"high":65.42,"low":64.26,"close":64.99,"volume":1993167,"rsi_14":28.57,"sma_20":69.02,"sma_60":69.34,"sma_120":76.3},{"date":"2026-08-25","open":65.39,"high":65.5,"low":61.77,"close":62.78,"volume":1539059},{"date":"2026-08-26","open":62.89,"high":65.56,"low":62.89,"close":65.11,"volume":2086531,"rsi_14":32.93,"sma_20":68.02,"sma_60":69.11,"sma_120":75.79},{"date":"2026-08-27","open":65.24,"high":66.32,"low":64.34,"close":66.24,"volume":2100967,"rsi_14":33.44,"sma_20":67.74,"sma_60":69.03,"sma_120":75.56},{"date":"2026-08-28","open":66.25,"high":70.5,"low":65.89,"close":69.17,"volume":7115890,"rsi_14":42.97,"sma_20":67.58,"sma_60":68.97,"sma_120":75.35},{"date":"2026-08-31","open":68.52,"high":69.6,"low":67.26,"close":67.43,"volume":4671117},{"date":"2026-09-01","open":66.95,"high":68.35,"low":65.46,"close":66.23,"volume":2415448,"rsi_14":62.94,"sma_20":66.73,"sma_60":68.8,"sma_120":74.94},{"date":"2026-09-02","open":65.9,"high":66.61,"low":65.41,"close":66.46,"volume":2693125,"rsi_14":58.05,"sma_20":66.31,"sma_60":68.73,"sma_120":74.74},{"date":"2026-09-03","open":67.32,"high":68.19,"low":65.84,"close":66.83,"volume":1502528,"rsi_14":60.58,"sma_20":65.91,"sma_60":68.65,"sma_120":74.54},{"date":"2026-09-04","open":66.0,"high":67.31,"low":65.6,"close":66.58,"volume":1300135,"rsi_14":62.87,"sma_20":65.44,"sma_60":68.62,"sma_120":74.36},{"date":"2026-09-08","open":66.9,"high":67.29,"low":65.5,"close":66.04,"volume":1233361},{"date":"2026-09-09","open":65.59,"high":66.1,"low":63.27,"close":64.02,"volume":1445932,"rsi_14":46.69,"sma_20":64.93,"sma_60":68.46,"sma_120":73.94},{"date":"2026-09-10","open":63.63,"high":64.35,"low":62.47,"close":62.89,"volume":1250495,"rsi_14":43.13,"sma_20":65.02,"sma_60":68.35,"sma_120":73.71},{"date":"2026-09-11","open":63.27,"high":64.11,"low":62.79,"close":63.53,"volume":820537,"rsi_14":46.28,"sma_20":65.02,"sma_60":68.22,"sma_120":73.5},{"date":"2026-09-14","open":63.51,"high":65.18,"low":63.3,"close":64.6,"volume":1368975},{"date":"2026-09-15","open":64.02,"high":65.6,"low":63.55,"close":64.16,"volume":1475229,"rsi_14":54.31,"sma_20":65.19,"sma_60":68.07,"sma_120":73.09},{"date":"2026-09-16","open":64.8,"high":64.8,"low":62.7,"close":62.81,"volume":1626226,"rsi_14":42.35,"sma_20":65.24,"sma_60":67.98,"sma_120":72.87},{"date":"2026-09-17","open":63.19,"high":63.85,"low":62.43,"close":63.41,"volume":1075869,"rsi_14":40.25,"sma_20":65.16,"sma_60":67.89,"sma_120":72.68},{"date":"2026-09-18","open":63.55,"high":63.93,"low":61.89,"close":61.99,"volume":3659078,"rsi_14":22.38,"sma_20":65.0,"sma_60":67.76,"sma_120":72.48},{"date":"2026-09-21","open":62.29,"high":63.02,"low":61.84,"close":62.93,"volume":1347959,"rsi_14":31.44,"sma_20":64.91,"sma_60":67.64,"sma_120":72.31},{"date":"2026-09-22","open":63.74,"high":63.99,"low":62.06,"close":62.27,"volume":1262799},{"date":"2026-09-23","open":62.5,"high":62.73,"low":61.4,"close":61.45,"volume":1096542,"rsi_14":29.55,"sma_20":64.71,"sma_60":67.35,"sma_120":71.92},{"date":"2026-09-24","open":61.42,"high":61.59,"low":58.42,"close":58.52,"volume":1402295,"rsi_14":21.94,"sma_20":64.38,"sma_60":67.16,"sma_120":71.7},{"date":"2026-09-25","open":58.44,"high":61.89,"low":58.44,"close":60.89,"volume":3563587,"rsi_14":33.2,"sma_20":64.11,"sma_60":67.06,"sma_120":71.5},{"date":"2026-09-28","open":61.17,"high":61.17,"low":57.78,"close":59.11,"volume":2224243,"rsi_14":31.47,"sma_20":63.62,"sma_60":66.92,"sma_120":71.3},{"date":"2026-09-29","open":58.87,"high":59.6,"low":58.21,"close":58.54,"volume":1367970,"rsi_14":34.25,"sma_20":63.19,"sma_60":66.75,"sma_120":71.08},{"date":"2026-09-30","open":58.98,"high":59.51,"low":58.56,"close":58.64,"volume":1488968},{"date":"2026-10-01","open":59.03,"high":60.63,"low":58.8,"close":59.29,"volume":1336730,"rsi_14":37.23,"sma_20":62.49,"sma_60":66.46,"sma_120":70.66},{"date":"2026-10-02","open":59.69,"high":60.14,"low":58.43,"close":59.34,"volume":1323804,"rsi_14":32.82,"sma_20":62.13,"sma_60":66.32,"sma_120":70.44},{"date":"2026-10-05","open":59.02,"high":60.65,"low":58.69,"close":59.44,"volume":1566355,"rsi_14":34.33,"sma_20":61.79,"sma_60":66.18,"sma_120":70.23},{"date":"2026-10-06","open":59.55,"high":60.68,"low":58.98,"close":59.84,"volume":897487,"rsi_14":39.88,"sma_20":61.49,"sma_60":66.04,"sma_120":70.01},{"date":"2026-10-07","open":59.67,"high":59.67,"low":56.09,"close":57.97,"volume":1548778},{"date":"2026-10-08","open":57.43,"high":59.22,"low":57.43,"close":59.15,"volume":1411377,"rsi_14":41.09,"sma_20":61.04,"sma_60":65.71,"sma_120":69.56},{"date":"2026-10-09","open":59.27,"high":59.28,"low":58.31,"close":58.97,"volume":2902191,"rsi_14":36.35,"sma_20":60.82,"sma_60":65.53,"sma_120":69.33},{"date":"2026-10-12","open":59.07,"high":59.68,"low":58.3,"close":58.7,"volume":852301,"rsi_14":37.56,"sma_20":60.55,"sma_60":65.38,"sma_120":69.12},{"date":"2026-10-13","open":58.8,"high":59.39,"low":58.15,"close":59.08,"volume":1143467,"rsi_14":41.93,"sma_20":60.31,"sma_60":65.24,"sma_120":68.92},{"date":"2026-10-14","open":58.94,"high":59.54,"low":57.55,"close":58.35,"volume":1302588,"rsi_14":49.29,"sma_20":60.08,"sma_60":65.06,"sma_120":68.74},{"date":"2026-10-15","open":58.92,"high":59.7,"low":58.3,"close":59.09,"volume":1218967,"rsi_14":40.02,"sma_20":59.87,"sma_60":64.92,"sma_120":68.56},{"date":"2026-10-16","open":59.0,"high":60.11,"low":58.67,"close":58.94,"volume":1140430,"rsi_14":46.82,"sma_20":59.71,"sma_60":64.77,"sma_120":68.37},{"date":"2026-10-19","open":58.78,"high":58.99,"low":57.68,"close":58.02,"volume":1056217,"rsi_14":44.84,"sma_20":59.47,"sma_60":64.57,"sma_120":68.18},{"date":"2026-10-20","open":58.14,"high":59.36,"low":57.93,"close":58.99,"volume":1189273,"rsi_14":50.17,"sma_20":59.3,"sma_60":64.37,"sma_120":67.99},{"date":"2026-10-21","open":59.34,"high":60.0,"low":58.88,"close":59.49,"volume":1138066,"rsi_14":49.43,"sma_20":59.21,"sma_60":64.12,"sma_120":67.78},{"date":"2026-10-22","open":59.38,"high":60.99,"low":58.87,"close":60.81,"volume":917125,"rsi_14":55.73,"sma_20":59.32,"sma_60":63.9,"sma_120":67.59},{"date":"2026-10-23","open":60.81,"high":60.81,"low":60.48,"close":60.48,"volume":0,"rsi_14":55.73,"sma_20":59.32,"sma_60":63.9,"sma_120":67.59}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":26.41,"pbr":6.45,"ttm_eps":null,"close":85.9276},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":25.2,"pbr":7.97,"ttm_eps":null,"close":100.9371},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":18.67,"pbr":8.18,"ttm_eps":null,"close":104.6313},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":15.31,"pbr":6.87,"ttm_eps":null,"close":91.0517},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":18.79,"pbr":7.69,"ttm_eps":null,"close":111.1243},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":23.78,"pbr":8.9,"ttm_eps":null,"close":128.7373},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":20.85,"pbr":7.28,"ttm_eps":null,"close":94.2515},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":17.26,"pbr":6.39,"ttm_eps":null,"close":84.1242},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":22.33,"pbr":5.46,"ttm_eps":null,"close":69.4779}],"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":"AECOM","phase":"above-fold","symbol_resolved":true}