{"status":"ok","report":{"price_analysis":{"current":114.67,"change_1d":-3.5,"change_7d":-1.5,"change_30d":-3.2,"high_30d":120.28,"low_30d":107.115,"position_in_range":57.0,"support":108.43,"resistance":118.96},"summary":"Autoliv Inc(ALV)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 84.01억. 현재가 $114.71, 전일 대비 -3.5%, 30일 -3.2%. PER 11.5배 / ROE 4.0%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.5배입니다. ROE 4.0%입니다. 시가총액 84.01억. 매출 110.79억, 영업이익 10.30억.","grade":"C","comment":"PER 11.48배, ROE 4.02%","per":11.48,"pbr":3.62,"roe":4.02,"eps":9.99,"revenue":11079000000.0,"operating_income":1030000000.0,"net_income":643000000.0,"market_cap":8398086790,"profit_margin":5.8,"roa":1.18,"operating_margin":9.3,"gross_margin":18.16,"debt_ratio":0.8791164658634538,"total_assets":8497000000.0,"total_equity":2490000000.0,"total_debt":2189000000.0,"dividend_yield":2.83,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 56.1로 중립 구간입니다. MACD(-0.11)가 시그널선(-0.83)을 상회합니다(골든크로스). SMA20 114, SMA60 118 — 혼조세입니다. 볼린저밴드 109~119 (현재 위치 61%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 56","rsi_14":56.11111111111111,"macd":-0.11318098148481681,"macd_signal":-0.8346882480059614,"sma_20":113.675,"sma_60":118.46733333333331,"bb_upper":118.53615829818366,"bb_lower":108.81384170181633,"atr_14":3.0882071428571445},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 11.48x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":42,"summary":"매출 +1.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.8,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":-19.0,"unit":"%","percentile":31,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.0%","metrics":[{"name":"ROE","value":4.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":9.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":5.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":56,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":56.1,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.2,"unit":"%","percentile":43,"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":61,"summary":"유동비율 1.0x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":1.03,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.73,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":39.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.16,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.48x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +1.8%"},"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":1.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.02,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":22.01,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.88,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.68,"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":18.16,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":9.3,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":5.8,"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":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.48,"current_pbr":3.62,"per_5y_high":12.54,"per_5y_low":9.73,"per_5y_avg":11.34,"per_percentile":44.4,"pbr_5y_high":3.69,"pbr_5y_low":2.87,"pbr_5y_avg":3.31,"pbr_percentile":75.0,"per_5y_median":11.55,"pbr_5y_median":3.3,"history":[{"quarter":"2024-Q2","per":12.54,"pbr":null},{"quarter":"2024-Q3","per":10.88,"pbr":3.07},{"quarter":"2024-Q4","per":10.87,"pbr":3.12},{"quarter":"2025-Q1","per":9.73,"pbr":2.87},{"quarter":"2025-Q2","per":11.83,"pbr":3.48},{"quarter":"2025-Q3","per":12.32,"pbr":3.69},{"quarter":"2025-Q4","per":11.76,"pbr":3.54},{"quarter":"2026-Q1","per":10.61,"pbr":3.09},{"quarter":"2026-Q2","per":11.55,"pbr":3.64},{"quarter":"현재","per":11.48,"pbr":3.62}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":101.7668,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":89.4208,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":90.4563,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":85.9244,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":109.4562,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":119.8962,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":116.0956,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":103.6507,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":115.3479,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":12.54,"eps":8.1161,"close":101.77,"source":"reported"},{"date":"2024-07","per":11.85,"eps":8.1161,"close":96.2,"source":"reported"},{"date":"2024-08","per":12.01,"eps":8.1161,"close":97.47,"source":"reported"},{"date":"2024-09","per":10.88,"eps":8.216,"close":89.42,"source":"reported"},{"date":"2024-10","per":10.83,"eps":8.216,"close":88.95,"source":"reported"},{"date":"2024-11","per":11.55,"eps":8.216,"close":94.93,"source":"reported"},{"date":"2024-12","per":10.87,"eps":8.3182,"close":90.46,"source":"reported"},{"date":"2025-01","per":11.21,"eps":8.3182,"close":93.22,"source":"reported"},{"date":"2025-02","per":11.29,"eps":8.3182,"close":93.89,"source":"reported"},{"date":"2025-03","per":9.73,"eps":8.832,"close":85.92,"source":"reported"},{"date":"2025-04","per":10.25,"eps":8.832,"close":90.57,"source":"reported"},{"date":"2025-05","per":11.39,"eps":8.832,"close":100.57,"source":"reported"},{"date":"2025-06","per":11.83,"eps":9.25,"close":109.46,"source":"reported"},{"date":"2025-07","per":11.63,"eps":9.25,"close":107.56,"source":"reported"},{"date":"2025-08","per":12.93,"eps":9.25,"close":119.63,"source":"reported"},{"date":"2025-09","per":12.32,"eps":9.73,"close":119.9,"source":"reported"},{"date":"2025-10","per":11.65,"eps":9.73,"close":113.39,"source":"reported"},{"date":"2025-11","per":11.86,"eps":9.73,"close":115.4,"source":"reported"},{"date":"2025-12","per":11.76,"eps":9.87,"close":116.1,"source":"reported"},{"date":"2026-01","per":12.01,"eps":9.87,"close":118.58,"source":"reported"},{"date":"2026-02","per":11.74,"eps":9.87,"close":115.92,"source":"reported"},{"date":"2026-03","per":10.61,"eps":9.77,"close":103.65,"source":"reported"},{"date":"2026-04","per":11.7,"eps":9.77,"close":114.27,"source":"reported"},{"date":"2026-05","per":12.92,"eps":9.77,"close":126.22,"source":"reported"},{"date":"2026-06","per":11.55,"eps":9.99,"close":115.35,"source":"reported"},{"date":"2026-07","per":12.24,"eps":9.99,"close":122.3,"source":"reported"},{"date":"2026-08","per":12.13,"eps":9.99,"close":121.21,"source":"reported"},{"date":"2026-09","per":11.2,"eps":9.99,"close":111.89,"source":"reported"},{"date":"2026-10","per":11.48,"eps":9.99,"close":114.71,"source":"reported"}],"trailing_per_history_meta":{"avg":11.58,"std":0.71,"upper_1sd":12.29,"lower_1sd":10.88,"current":11.48,"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":2.83,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"B","percentile":73,"summary":"배당성향 32%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":32.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.73,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.83,"summary":"배당수익률 2.83%","metrics":[{"name":"배당수익률","value":2.83,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"11.5배"},{"label":"PBR","value":"3.6배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"4.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:52:56.658957+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.040160642570281124,"dividend_yield":null,"eps":2.43,"revenue":2803000000.0,"operating_income":192000000.0,"net_income":100000000.0,"market_cap":null,"profit_margin":0.03567606136282554,"operating_margin":0.06849803781662504,"roa":0.011768859597505002,"gross_margin":0.18159115233678202,"total_equity":2490000000.0,"total_assets":8497000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.053910402429764616,"dividend_yield":null,"eps":2.05,"revenue":2753000000.0,"operating_income":237000000.0,"net_income":142000000.0,"market_cap":null,"profit_margin":0.05158009444242644,"operating_margin":0.08608790410461314,"roa":0.016769012753897024,"gross_margin":0.1910642934980022,"total_equity":2634000000.0,"total_assets":8468000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.08786936236391912,"dividend_yield":null,"eps":3.19,"revenue":2817000000.0,"operating_income":334000000.0,"net_income":226000000.0,"market_cap":null,"profit_margin":0.08022719204827831,"operating_margin":0.11856585019524317,"roa":0.026145303100416475,"gross_margin":0.20305289314873978,"total_equity":2572000000.0,"total_assets":8644000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.06865437426441742,"dividend_yield":null,"eps":2.32,"revenue":2706000000.0,"operating_income":267000000.0,"net_income":175000000.0,"market_cap":null,"profit_margin":0.0646711012564671,"operating_margin":0.09866962305986696,"roa":0.0206782464846981,"gross_margin":0.19290465631929046,"total_equity":2549000000.0,"total_assets":8463000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.06763872012960713,"dividend_yield":null,"eps":2.21,"revenue":2714000000.0,"operating_income":247000000.0,"net_income":167000000.0,"market_cap":null,"profit_margin":0.061532792925571116,"operating_margin":0.09100957995578482,"roa":0.01970268994808872,"gross_margin":0.18459837877671334,"total_equity":2469000000.0,"total_assets":8476000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.07103360272224585,"dividend_yield":null,"eps":2.15,"revenue":2578000000.0,"operating_income":254000000.0,"net_income":167000000.0,"market_cap":null,"profit_margin":0.0647788983708301,"operating_margin":0.09852598913886734,"roa":0.020581710623613508,"gross_margin":0.18541505042668735,"total_equity":2351000000.0,"total_assets":8114000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.10676625659050967,"dividend_yield":null,"eps":3.05,"revenue":2616000000.0,"operating_income":353000000.0,"net_income":243000000.0,"market_cap":null,"profit_margin":0.09288990825688073,"operating_margin":0.1349388379204893,"roa":0.03113787801127627,"gross_margin":0.21024464831804282,"total_equity":2276000000.0,"total_assets":7804000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.06031468531468531,"dividend_yield":null,"eps":1.84,"revenue":2555000000.0,"operating_income":226000000.0,"net_income":138000000.0,"market_cap":null,"profit_margin":0.05401174168297456,"operating_margin":0.08845401174168298,"roa":0.016614495545388876,"gross_margin":0.1796477495107632,"total_equity":2288000000.0,"total_assets":8306000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.7920372032308072,"revenue":2605000000.0,"operating_income":206000000.0,"net_income":138000000.0,"market_cap":null,"profit_margin":0.05297504798464491,"operating_margin":0.07907869481765835,"roa":null,"gross_margin":0.18234165067178504,"total_equity":null,"total_assets":null},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.636207881210737,"revenue":2615000000.0,"operating_income":194000000.0,"net_income":126000000.0,"market_cap":null,"profit_margin":0.048183556405353725,"operating_margin":0.07418738049713193,"roa":null,"gross_margin":0.1694072657743786,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.08877590926867422,"dividend_yield":null,"eps":2.9477713415463276,"revenue":2751000000.0,"operating_income":237000000.0,"net_income":227000000.0,"market_cap":null,"profit_margin":0.08251544892766267,"operating_margin":0.0861504907306434,"roa":0.02724435909745559,"gross_margin":0.193020719738277,"total_equity":2557000000.0,"total_assets":8332000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05418520016174687,"dividend_yield":null,"eps":1.7400940958907838,"revenue":2596000000.0,"operating_income":232000000.0,"net_income":134000000.0,"market_cap":null,"profit_margin":0.05161787365177196,"operating_margin":0.08936825885978428,"roa":0.01677726305246025,"gross_margin":0.17912172573189522,"total_equity":2473000000.0,"total_assets":7987000000.0}],"current_price":114.67,"change_pct":-3.54,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":100.9},{"date":"2016-10-25","close":99.65},{"date":"2016-10-26","close":103.25},{"date":"2016-10-27","close":97.34},{"date":"2016-10-28","close":96.32},{"date":"2016-10-31","close":96.78},{"date":"2016-11-01","close":96.09},{"date":"2016-11-02","close":95.93},{"date":"2016-11-03","close":96.18},{"date":"2016-11-04","close":95.5},{"date":"2016-11-07","close":96.2},{"date":"2016-11-08","close":95.62},{"date":"2016-11-09","close":94.29},{"date":"2016-11-10","close":96.15},{"date":"2016-11-11","close":96.82},{"date":"2016-11-14","close":96.91},{"date":"2016-11-15","close":97.23},{"date":"2016-11-16","close":97.68},{"date":"2016-11-17","close":98.1},{"date":"2016-11-18","close":97.77},{"date":"2016-11-21","close":99.11},{"date":"2016-11-22","close":101.81},{"date":"2016-11-23","close":100.65},{"date":"2016-11-25","close":102.32},{"date":"2016-11-28","close":102.92},{"date":"2016-11-29","close":103.93},{"date":"2016-11-30","close":103.46},{"date":"2016-12-01","close":105.26},{"date":"2016-12-02","close":102.65},{"date":"2016-12-05","close":104.65},{"date":"2016-12-06","close":106.34},{"date":"2016-12-07","close":109.8},{"date":"2016-12-08","close":109.79},{"date":"2016-12-09","close":110.14},{"date":"2016-12-12","close":109.85},{"date":"2016-12-13","close":111.67},{"date":"2016-12-14","close":108.42},{"date":"2016-12-15","close":108.17},{"date":"2016-12-16","close":108.75},{"date":"2016-12-19","close":108.74},{"date":"2016-12-20","close":111.0},{"date":"2016-12-21","close":112.89},{"date":"2016-12-22","close":111.53},{"date":"2016-12-23","close":111.46},{"date":"2016-12-27","close":112.24},{"date":"2016-12-28","close":112.43},{"date":"2016-12-29","close":113.41},{"date":"2016-12-30","close":113.15},{"date":"2017-01-03","close":113.9},{"date":"2017-01-04","close":113.55},{"date":"2017-01-05","close":113.26},{"date":"2017-01-06","close":113.28},{"date":"2017-01-09","close":111.91},{"date":"2017-01-10","close":113.13},{"date":"2017-01-11","close":113.85},{"date":"2017-01-12","close":113.87},{"date":"2017-01-13","close":116.09},{"date":"2017-01-17","close":114.45},{"date":"2017-01-18","close":113.66},{"date":"2017-01-19","close":113.03},{"date":"2017-01-20","close":113.64},{"date":"2017-01-23","close":112.16},{"date":"2017-01-24","close":113.76},{"date":"2017-01-25","close":116.06},{"date":"2017-01-26","close":115.77},{"date":"2017-01-27","close":114.69},{"date":"2017-01-30","close":113.88},{"date":"2017-01-31","close":115.66},{"date":"2017-02-01","close":116.39},{"date":"2017-02-02","close":106.8},{"date":"2017-02-03","close":103.36},{"date":"2017-02-06","close":103.63},{"date":"2017-02-07","close":103.23},{"date":"2017-02-08","close":103.94},{"date":"2017-02-09","close":105.02},{"date":"2017-02-10","close":105.62},{"date":"2017-02-13","close":107.39},{"date":"2017-02-14","close":107.19},{"date":"2017-02-15","close":107.61},{"date":"2017-02-16","close":107.33},{"date":"2017-02-17","close":105.87},{"date":"2017-02-21","close":105.62},{"date":"2017-02-22","close":105.6},{"date":"2017-02-23","close":105.31},{"date":"2017-02-24","close":104.61},{"date":"2017-02-27","close":105.02},{"date":"2017-02-28","close":104.7},{"date":"2017-03-01","close":105.15},{"date":"2017-03-02","close":104.09},{"date":"2017-03-03","close":104.24},{"date":"2017-03-06","close":102.77},{"date":"2017-03-07","close":102.04},{"date":"2017-03-08","close":102.0},{"date":"2017-03-09","close":102.57},{"date":"2017-03-10","close":103.96},{"date":"2017-03-13","close":104.67},{"date":"2017-03-14","close":104.59},{"date":"2017-03-15","close":104.78},{"date":"2017-03-16","close":104.88},{"date":"2017-03-17","close":103.16},{"date":"2017-03-20","close":103.71},{"date":"2017-03-21","close":101.08},{"date":"2017-03-22","close":101.9},{"date":"2017-03-23","close":100.67},{"date":"2017-03-24","close":101.68},{"date":"2017-03-27","close":101.98},{"date":"2017-03-28","close":101.91},{"date":"2017-03-29","close":100.87},{"date":"2017-03-30","close":101.36},{"date":"2017-03-31","close":102.26},{"date":"2017-04-03","close":100.69},{"date":"2017-04-04","close":97.48},{"date":"2017-04-05","close":96.87},{"date":"2017-04-06","close":96.48},{"date":"2017-04-07","close":96.4},{"date":"2017-04-10","close":97.97},{"date":"2017-04-11","close":97.97},{"date":"2017-04-12","close":97.16},{"date":"2017-04-13","close":96.27},{"date":"2017-04-17","close":97.64},{"date":"2017-04-18","close":97.37},{"date":"2017-04-19","close":97.93},{"date":"2017-04-20","close":99.53},{"date":"2017-04-21","close":99.38},{"date":"2017-04-24","close":102.23},{"date":"2017-04-25","close":103.36},{"date":"2017-04-26","close":104.82},{"date":"2017-04-27","close":106.75},{"date":"2017-04-28","close":100.19},{"date":"2017-05-01","close":98.62},{"date":"2017-05-02","close":98.68},{"date":"2017-05-03","close":100.2},{"date":"2017-05-04","close":102.94},{"date":"2017-05-05","close":103.83},{"date":"2017-05-08","close":102.7},{"date":"2017-05-09","close":103.78},{"date":"2017-05-10","close":102.98},{"date":"2017-05-11","close":102.44},{"date":"2017-05-12","close":102.59},{"date":"2017-05-15","close":102.3},{"date":"2017-05-16","close":103.48},{"date":"2017-05-17","close":102.15},{"date":"2017-05-18","close":103.57},{"date":"2017-05-19","close":104.92},{"date":"2017-05-22","close":106.78},{"date":"2017-05-23","close":106.9},{"date":"2017-05-24","close":107.48},{"date":"2017-05-25","close":107.97},{"date":"2017-05-26","close":109.69},{"date":"2017-05-30","close":109.64},{"date":"2017-05-31","close":110.92},{"date":"2017-06-01","close":113.97},{"date":"2017-06-02","close":115.15},{"date":"2017-06-05","close":115.36},{"date":"2017-06-06","close":114.96},{"date":"2017-06-07","close":115.32},{"date":"2017-06-08","close":112.86},{"date":"2017-06-09","close":111.94},{"date":"2017-06-12","close":111.91},{"date":"2017-06-13","close":112.15},{"date":"2017-06-14","close":111.23},{"date":"2017-06-15","close":111.07},{"date":"2017-06-16","close":109.92},{"date":"2017-06-19","close":110.7},{"date":"2017-06-20","close":108.58},{"date":"2017-06-21","close":108.65},{"date":"2017-06-22","close":108.57},{"date":"2017-06-23","close":108.81},{"date":"2017-06-26","close":109.16},{"date":"2017-06-27","close":107.6},{"date":"2017-06-28","close":109.23},{"date":"2017-06-29","close":108.96},{"date":"2017-06-30","close":109.8},{"date":"2017-07-03","close":111.46},{"date":"2017-07-05","close":113.4},{"date":"2017-07-06","close":112.91},{"date":"2017-07-07","close":114.2},{"date":"2017-07-10","close":115.37},{"date":"2017-07-11","close":115.39},{"date":"2017-07-12","close":116.05},{"date":"2017-07-13","close":115.73},{"date":"2017-07-14","close":116.68},{"date":"2017-07-17","close":116.43},{"date":"2017-07-18","close":117.01},{"date":"2017-07-19","close":117.26},{"date":"2017-07-20","close":115.89},{"date":"2017-07-21","close":106.78},{"date":"2017-07-24","close":107.5},{"date":"2017-07-25","close":109.82},{"date":"2017-07-26","close":109.07},{"date":"2017-07-27","close":108.82},{"date":"2017-07-28","close":108.71},{"date":"2017-07-31","close":108.39},{"date":"2017-08-01","close":108.16},{"date":"2017-08-02","close":108.32},{"date":"2017-08-03","close":108.05},{"date":"2017-08-04","close":109.04},{"date":"2017-08-07","close":108.86},{"date":"2017-08-08","close":108.98},{"date":"2017-08-09","close":108.52},{"date":"2017-08-10","close":107.01},{"date":"2017-08-11","close":107.2},{"date":"2017-08-14","close":109.23},{"date":"2017-08-15","close":108.17},{"date":"2017-08-16","close":108.61},{"date":"2017-08-17","close":106.48},{"date":"2017-08-18","close":105.48},{"date":"2017-08-21","close":105.44},{"date":"2017-08-22","close":105.66},{"date":"2017-08-23","close":105.88},{"date":"2017-08-24","close":105.75},{"date":"2017-08-25","close":106.03},{"date":"2017-08-28","close":105.93},{"date":"2017-08-29","close":106.58},{"date":"2017-08-30","close":107.82},{"date":"2017-08-31","close":108.62},{"date":"2017-09-01","close":109.27},{"date":"2017-09-05","close":109.35},{"date":"2017-09-06","close":108.85},{"date":"2017-09-07","close":108.88},{"date":"2017-09-08","close":110.01},{"date":"2017-09-11","close":110.15},{"date":"2017-09-12","close":113.24},{"date":"2017-09-13","close":113.25},{"date":"2017-09-14","close":127.15},{"date":"2017-09-15","close":125.45},{"date":"2017-09-18","close":122.21},{"date":"2017-09-19","close":121.55},{"date":"2017-09-20","close":122.59},{"date":"2017-09-21","close":124.43},{"date":"2017-09-22","close":125.21},{"date":"2017-09-25","close":124.56},{"date":"2017-09-26","close":124.8},{"date":"2017-09-27","close":123.76},{"date":"2017-09-28","close":123.43},{"date":"2017-09-29","close":123.6},{"date":"2017-10-02","close":123.71},{"date":"2017-10-03","close":123.99},{"date":"2017-10-04","close":125.97},{"date":"2017-10-05","close":126.07},{"date":"2017-10-06","close":126.64},{"date":"2017-10-09","close":127.09},{"date":"2017-10-10","close":127.37},{"date":"2017-10-11","close":127.03},{"date":"2017-10-12","close":126.28},{"date":"2017-10-13","close":125.97},{"date":"2017-10-16","close":126.8},{"date":"2017-10-17","close":125.81},{"date":"2017-10-18","close":125.34},{"date":"2017-10-19","close":124.5},{"date":"2017-10-20","close":122.97},{"date":"2017-10-23","close":122.87},{"date":"2017-10-24","close":123.92},{"date":"2017-10-25","close":122.4},{"date":"2017-10-26","close":123.45},{"date":"2017-10-27","close":124.15},{"date":"2017-10-30","close":123.01},{"date":"2017-10-31","close":124.86},{"date":"2017-11-01","close":125.36},{"date":"2017-11-02","close":126.73},{"date":"2017-11-03","close":125.67},{"date":"2017-11-06","close":125.21},{"date":"2017-11-07","close":125.46},{"date":"2017-11-08","close":125.07},{"date":"2017-11-09","close":123.4},{"date":"2017-11-10","close":123.44},{"date":"2017-11-13","close":123.25},{"date":"2017-11-14","close":122.93},{"date":"2017-11-15","close":120.0},{"date":"2017-11-16","close":121.26},{"date":"2017-11-17","close":121.19},{"date":"2017-11-20","close":123.05},{"date":"2017-11-21","close":123.78},{"date":"2017-11-22","close":123.95},{"date":"2017-11-24","close":124.22},{"date":"2017-11-27","close":124.94},{"date":"2017-11-28","close":127.06},{"date":"2017-11-29","close":126.82},{"date":"2017-11-30","close":127.92},{"date":"2017-12-01","close":129.61},{"date":"2017-12-04","close":127.35},{"date":"2017-12-05","close":128.37},{"date":"2017-12-06","close":126.91},{"date":"2017-12-07","close":128.41},{"date":"2017-12-08","close":128.65},{"date":"2017-12-11","close":127.75},{"date":"2017-12-12","close":128.5},{"date":"2017-12-13","close":125.42},{"date":"2017-12-14","close":125.55},{"date":"2017-12-15","close":126.03},{"date":"2017-12-18","close":129.22},{"date":"2017-12-19","close":127.15},{"date":"2017-12-20","close":127.3},{"date":"2017-12-21","close":128.19},{"date":"2017-12-22","close":127.72},{"date":"2017-12-26","close":127.45},{"date":"2017-12-27","close":128.54},{"date":"2017-12-28","close":129.32},{"date":"2017-12-29","close":127.08},{"date":"2018-01-02","close":74.9761},{"date":"2018-01-03","close":75.6446},{"date":"2018-01-04","close":76.6884},{"date":"2018-01-05","close":78.2364},{"date":"2018-01-08","close":77.7087},{"date":"2018-01-09","close":77.8084},{"date":"2018-01-10","close":77.222},{"date":"2018-01-11","close":79.1747},{"date":"2018-01-12","close":79.9194},{"date":"2018-01-16","close":79.6907},{"date":"2018-01-17","close":80.2537},{"date":"2018-01-18","close":79.5617},{"date":"2018-01-19","close":80.0074},{"date":"2018-01-22","close":80.4237},{"date":"2018-01-23","close":80.3357},{"date":"2018-01-24","close":81.1508},{"date":"2018-01-25","close":80.1833},{"date":"2018-01-26","close":80.6289},{"date":"2018-01-29","close":81.1098},{"date":"2018-01-30","close":87.6539},{"date":"2018-01-31","close":89.2548},{"date":"2018-02-01","close":87.1731},{"date":"2018-02-02","close":84.7982},{"date":"2018-02-05","close":82.5347},{"date":"2018-02-06","close":84.5519},{"date":"2018-02-07","close":84.1649},{"date":"2018-02-08","close":80.7755},{"date":"2018-02-09","close":82.4057},{"date":"2018-02-12","close":83.1152},{"date":"2018-02-13","close":83.2266},{"date":"2018-02-14","close":85.1148},{"date":"2018-02-15","close":85.8772},{"date":"2018-02-16","close":85.5019},{"date":"2018-02-20","close":84.8979},{"date":"2018-02-21","close":85.1099},{"date":"2018-02-22","close":86.0343},{"date":"2018-02-23","close":86.4583},{"date":"2018-02-26","close":87.6536},{"date":"2018-02-27","close":86.2227},{"date":"2018-02-28","close":84.4621},{"date":"2018-03-01","close":84.4504},{"date":"2018-03-02","close":86.105},{"date":"2018-03-05","close":87.7007},{"date":"2018-03-06","close":88.9549},{"date":"2018-03-07","close":89.0374},{"date":"2018-03-08","close":88.319},{"date":"2018-03-09","close":89.0138},{"date":"2018-03-12","close":88.2601},{"date":"2018-03-13","close":88.4898},{"date":"2018-03-14","close":88.5604},{"date":"2018-03-15","close":88.1541},{"date":"2018-03-16","close":88.3779},{"date":"2018-03-19","close":87.2414},{"date":"2018-03-20","close":87.4593},{"date":"2018-03-21","close":88.3955},{"date":"2018-03-22","close":86.8351},{"date":"2018-03-23","close":85.3395},{"date":"2018-03-26","close":87.7773},{"date":"2018-03-27","close":86.8999},{"date":"2018-03-28","close":83.6849},{"date":"2018-03-29","close":85.9342},{"date":"2018-04-02","close":84.1265},{"date":"2018-04-03","close":87.1413},{"date":"2018-04-04","close":88.5604},{"date":"2018-04-05","close":87.1767},{"date":"2018-04-06","close":86.3405},{"date":"2018-04-09","close":86.3759},{"date":"2018-04-10","close":88.5427},{"date":"2018-04-11","close":88.0599},{"date":"2018-04-12","close":88.1541},{"date":"2018-04-13","close":87.7478},{"date":"2018-04-16","close":89.0197},{"date":"2018-04-17","close":90.2268},{"date":"2018-04-18","close":89.9677},{"date":"2018-04-19","close":89.1433},{"date":"2018-04-20","close":88.4603},{"date":"2018-04-23","close":88.5427},{"date":"2018-04-24","close":87.5947},{"date":"2018-04-25","close":85.9401},{"date":"2018-04-26","close":86.3169},{"date":"2018-04-27","close":80.4758},{"date":"2018-04-30","close":78.933},{"date":"2018-05-01","close":79.5336},{"date":"2018-05-02","close":81.0822},{"date":"2018-05-03","close":81.6004},{"date":"2018-05-04","close":82.1657},{"date":"2018-05-07","close":82.2658},{"date":"2018-05-08","close":82.0538},{"date":"2018-05-09","close":82.1775},{"date":"2018-05-10","close":83.4199},{"date":"2018-05-11","close":83.8085},{"date":"2018-05-14","close":84.4268},{"date":"2018-05-15","close":85.7105},{"date":"2018-05-16","close":85.5574},{"date":"2018-05-17","close":86.2757},{"date":"2018-05-18","close":87.842},{"date":"2018-05-21","close":88.8254},{"date":"2018-05-22","close":87.838},{"date":"2018-05-23","close":86.9866},{"date":"2018-05-24","close":87.0989},{"date":"2018-05-25","close":87.1225},{"date":"2018-05-29","close":84.6806},{"date":"2018-05-30","close":84.722},{"date":"2018-05-31","close":87.4891},{"date":"2018-06-01","close":89.0087},{"date":"2018-06-04","close":91.3442},{"date":"2018-06-05","close":93.1948},{"date":"2018-06-06","close":94.4601},{"date":"2018-06-07","close":93.0884},{"date":"2018-06-08","close":93.9221},{"date":"2018-06-11","close":94.4365},{"date":"2018-06-12","close":93.9989},{"date":"2018-06-13","close":93.4372},{"date":"2018-06-14","close":94.0817},{"date":"2018-06-15","close":93.8097},{"date":"2018-06-18","close":93.7151},{"date":"2018-06-19","close":92.1305},{"date":"2018-06-20","close":92.2725},{"date":"2018-06-21","close":89.7891},{"date":"2018-06-22","close":88.5712},{"date":"2018-06-25","close":87.4359},{"date":"2018-06-26","close":86.6554},{"date":"2018-06-27","close":86.1115},{"date":"2018-06-28","close":83.977},{"date":"2018-06-29","close":84.6806},{"date":"2018-07-02","close":83.4952},{"date":"2018-07-03","close":82.297},{"date":"2018-07-05","close":84.8329},{"date":"2018-07-06","close":85.4484},{"date":"2018-07-09","close":85.5223},{"date":"2018-07-10","close":86.7943},{"date":"2018-07-11","close":85.4648},{"date":"2018-07-12","close":86.2199},{"date":"2018-07-13","close":86.7533},{"date":"2018-07-16","close":86.4497},{"date":"2018-07-17","close":87.7135},{"date":"2018-07-18","close":86.8436},{"date":"2018-07-19","close":85.908},{"date":"2018-07-20","close":85.4238},{"date":"2018-07-23","close":85.8013},{"date":"2018-07-24","close":84.8411},{"date":"2018-07-25","close":85.3007},{"date":"2018-07-26","close":82.7566},{"date":"2018-07-27","close":83.0521},{"date":"2018-07-30","close":83.7578},{"date":"2018-07-31","close":84.0861},{"date":"2018-08-01","close":81.2056},{"date":"2018-08-02","close":80.8034},{"date":"2018-08-03","close":81.0825},{"date":"2018-08-06","close":81.4517},{"date":"2018-08-07","close":81.5502},{"date":"2018-08-08","close":80.984},{"date":"2018-08-09","close":79.8104},{"date":"2018-08-10","close":77.9475},{"date":"2018-08-13","close":77.2581},{"date":"2018-08-14","close":76.7247},{"date":"2018-08-15","close":75.2721},{"date":"2018-08-16","close":75.3049},{"date":"2018-08-17","close":76.0353},{"date":"2018-08-20","close":76.6836},{"date":"2018-08-21","close":76.7497},{"date":"2018-08-22","close":74.0895},{"date":"2018-08-23","close":73.4121},{"date":"2018-08-24","close":74.0565},{"date":"2018-08-27","close":75.6014},{"date":"2018-08-28","close":75.7666},{"date":"2018-08-29","close":75.4609},{"date":"2018-08-30","close":74.957},{"date":"2018-08-31","close":73.6021},{"date":"2018-09-04","close":72.9825},{"date":"2018-09-05","close":71.5037},{"date":"2018-09-06","close":70.8345},{"date":"2018-09-07","close":70.5949},{"date":"2018-09-10","close":70.9749},{"date":"2018-09-11","close":69.397},{"date":"2018-09-12","close":70.3553},{"date":"2018-09-13","close":71.2393},{"date":"2018-09-14","close":72.4042},{"date":"2018-09-17","close":72.2968},{"date":"2018-09-18","close":72.3794},{"date":"2018-09-19","close":73.4534},{"date":"2018-09-20","close":77.2289},{"date":"2018-09-21","close":77.1298},{"date":"2018-09-24","close":75.7831},{"date":"2018-09-25","close":72.2059},{"date":"2018-09-26","close":73.1808},{"date":"2018-09-27","close":72.5198},{"date":"2018-09-28","close":71.6111},{"date":"2018-10-01","close":71.421},{"date":"2018-10-02","close":71.2393},{"date":"2018-10-03","close":71.3715},{"date":"2018-10-04","close":69.1243},{"date":"2018-10-05","close":67.6951},{"date":"2018-10-08","close":68.8599},{"date":"2018-10-09","close":67.9925},{"date":"2018-10-10","close":66.0262},{"date":"2018-10-11","close":66.5054},{"date":"2018-10-12","close":66.1749},{"date":"2018-10-15","close":66.5137},{"date":"2018-10-16","close":68.2816},{"date":"2018-10-17","close":67.629},{"date":"2018-10-18","close":65.9271},{"date":"2018-10-19","close":66.0758},{"date":"2018-10-22","close":66.6459},{"date":"2018-10-23","close":67.9264},{"date":"2018-10-24","close":64.3739},{"date":"2018-10-25","close":66.1089},{"date":"2018-10-26","close":67.5546},{"date":"2018-10-29","close":70.1074},{"date":"2018-10-30","close":68.4386},{"date":"2018-10-31","close":68.8517},{"date":"2018-11-01","close":70.5866},{"date":"2018-11-02","close":71.6854},{"date":"2018-11-05","close":69.8348},{"date":"2018-11-06","close":70.9418},{"date":"2018-11-07","close":71.6358},{"date":"2018-11-08","close":71.2723},{"date":"2018-11-09","close":67.5381},{"date":"2018-11-12","close":66.8607},{"date":"2018-11-13","close":69.5952},{"date":"2018-11-14","close":70.4958},{"date":"2018-11-15","close":69.587},{"date":"2018-11-16","close":70.0579},{"date":"2018-11-19","close":70.3718},{"date":"2018-11-20","close":69.9973},{"date":"2018-11-21","close":72.1527},{"date":"2018-11-23","close":73.0432},{"date":"2018-11-26","close":75.5732},{"date":"2018-11-27","close":71.8365},{"date":"2018-11-28","close":72.7936},{"date":"2018-11-29","close":71.8448},{"date":"2018-11-30","close":71.4953},{"date":"2018-12-03","close":74.8158},{"date":"2018-12-04","close":71.7533},{"date":"2018-12-06","close":68.9737},{"date":"2018-12-07","close":64.8875},{"date":"2018-12-10","close":62.8569},{"date":"2018-12-11","close":63.6309},{"date":"2018-12-12","close":64.9042},{"date":"2018-12-13","close":63.3063},{"date":"2018-12-14","close":61.4255},{"date":"2018-12-17","close":59.7112},{"date":"2018-12-18","close":60.2272},{"date":"2018-12-19","close":59.2951},{"date":"2018-12-20","close":60.0524},{"date":"2018-12-21","close":58.6792},{"date":"2018-12-24","close":58.0717},{"date":"2018-12-26","close":59.4615},{"date":"2018-12-27","close":58.7542},{"date":"2018-12-28","close":58.2881},{"date":"2018-12-31","close":58.4462},{"date":"2019-01-02","close":58.596},{"date":"2019-01-03","close":56.5654},{"date":"2019-01-04","close":58.621},{"date":"2019-01-07","close":59.4116},{"date":"2019-01-08","close":62.5157},{"date":"2019-01-09","close":64.1552},{"date":"2019-01-10","close":64.3716},{"date":"2019-01-11","close":63.2564},{"date":"2019-01-14","close":63.6892},{"date":"2019-01-15","close":65.0623},{"date":"2019-01-16","close":64.6129},{"date":"2019-01-17","close":64.7294},{"date":"2019-01-18","close":66.1692},{"date":"2019-01-22","close":63.9139},{"date":"2019-01-23","close":63.6892},{"date":"2019-01-24","close":65.1705},{"date":"2019-01-25","close":67.3842},{"date":"2019-01-28","close":68.5576},{"date":"2019-01-29","close":64.588},{"date":"2019-01-30","close":65.9528},{"date":"2019-01-31","close":66.4521},{"date":"2019-02-01","close":65.3453},{"date":"2019-02-04","close":64.4964},{"date":"2019-02-05","close":64.4298},{"date":"2019-02-06","close":64.8875},{"date":"2019-02-07","close":62.7238},{"date":"2019-02-08","close":61.3507},{"date":"2019-02-11","close":61.3756},{"date":"2019-02-12","close":63.0817},{"date":"2019-02-13","close":63.5643},{"date":"2019-02-14","close":63.3812},{"date":"2019-02-15","close":65.1039},{"date":"2019-02-19","close":66.4105},{"date":"2019-02-20","close":68.8822},{"date":"2019-02-21","close":66.5092},{"date":"2019-02-22","close":68.1107},{"date":"2019-02-25","close":69.1002},{"date":"2019-02-26","close":69.3266},{"date":"2019-02-27","close":69.8213},{"date":"2019-02-28","close":68.5971},{"date":"2019-03-01","close":69.3937},{"date":"2019-03-04","close":69.4859},{"date":"2019-03-05","close":69.4775},{"date":"2019-03-06","close":67.4232},{"date":"2019-03-07","close":65.5869},{"date":"2019-03-08","close":64.3711},{"date":"2019-03-11","close":65.5701},{"date":"2019-03-12","close":65.0503},{"date":"2019-03-13","close":65.176},{"date":"2019-03-14","close":64.2956},{"date":"2019-03-15","close":65.9642},{"date":"2019-03-18","close":65.8888},{"date":"2019-03-19","close":66.0229},{"date":"2019-03-20","close":64.4298},{"date":"2019-03-21","close":64.8322},{"date":"2019-03-22","close":61.9897},{"date":"2019-03-25","close":62.2077},{"date":"2019-03-26","close":62.2077},{"date":"2019-03-27","close":61.5034},{"date":"2019-03-28","close":61.604},{"date":"2019-03-29","close":61.6544},{"date":"2019-04-01","close":64.4465},{"date":"2019-04-02","close":64.4885},{"date":"2019-04-03","close":66.2493},{"date":"2019-04-04","close":66.744},{"date":"2019-04-05","close":65.9475},{"date":"2019-04-08","close":66.8698},{"date":"2019-04-09","close":65.9977},{"date":"2019-04-10","close":67.2974},{"date":"2019-04-11","close":68.1275},{"date":"2019-04-12","close":70.2321},{"date":"2019-04-15","close":70.0393},{"date":"2019-04-16","close":69.4272},{"date":"2019-04-17","close":71.6911},{"date":"2019-04-18","close":72.7392},{"date":"2019-04-22","close":71.5737},{"date":"2019-04-23","close":70.9532},{"date":"2019-04-24","close":70.3914},{"date":"2019-04-25","close":66.8362},{"date":"2019-04-26","close":69.2343},{"date":"2019-04-29","close":68.3623},{"date":"2019-04-30","close":65.8133},{"date":"2019-05-01","close":64.9916},{"date":"2019-05-02","close":65.8468},{"date":"2019-05-03","close":65.9977},{"date":"2019-05-06","close":64.9832},{"date":"2019-05-07","close":63.1553},{"date":"2019-05-08","close":63.977},{"date":"2019-05-09","close":61.973},{"date":"2019-05-10","close":62.5935},{"date":"2019-05-13","close":59.7342},{"date":"2019-05-14","close":60.1702},{"date":"2019-05-15","close":59.9606},{"date":"2019-05-16","close":59.0215},{"date":"2019-05-17","close":57.5541},{"date":"2019-05-20","close":56.3718},{"date":"2019-05-21","close":56.9812},{"date":"2019-05-22","close":54.7639},{"date":"2019-05-23","close":54.5777},{"date":"2019-05-24","close":55.8556},{"date":"2019-05-28","close":56.3211},{"date":"2019-05-29","close":55.1532},{"date":"2019-05-30","close":54.4},{"date":"2019-05-31","close":52.1065},{"date":"2019-06-03","close":53.6806},{"date":"2019-06-04","close":55.8895},{"date":"2019-06-05","close":55.3648},{"date":"2019-06-06","close":55.8387},{"date":"2019-06-07","close":56.1857},{"date":"2019-06-10","close":58.1829},{"date":"2019-06-11","close":57.7513},{"date":"2019-06-12","close":56.2957},{"date":"2019-06-13","close":56.4226},{"date":"2019-06-14","close":55.8387},{"date":"2019-06-17","close":54.7639},{"date":"2019-06-18","close":56.6173},{"date":"2019-06-19","close":56.2364},{"date":"2019-06-20","close":57.5567},{"date":"2019-06-21","close":56.9558},{"date":"2019-06-24","close":57.2774},{"date":"2019-06-25","close":57.1843},{"date":"2019-06-26","close":58.4537},{"date":"2019-06-27","close":59.6639},{"date":"2019-06-28","close":59.6724},{"date":"2019-07-01","close":58.6907},{"date":"2019-07-02","close":57.2182},{"date":"2019-07-03","close":57.2689},{"date":"2019-07-05","close":57.3366},{"date":"2019-07-08","close":56.1603},{"date":"2019-07-09","close":55.9233},{"date":"2019-07-10","close":56.3803},{"date":"2019-07-11","close":55.991},{"date":"2019-07-12","close":57.5905},{"date":"2019-07-15","close":58.0814},{"date":"2019-07-16","close":59.2408},{"date":"2019-07-17","close":59.0969},{"date":"2019-07-18","close":59.0461},{"date":"2019-07-19","close":60.8403},{"date":"2019-07-22","close":60.9926},{"date":"2019-07-23","close":63.0153},{"date":"2019-07-24","close":65.1903},{"date":"2019-07-25","close":63.1084},{"date":"2019-07-26","close":62.8545},{"date":"2019-07-29","close":62.8545},{"date":"2019-07-30","close":61.4327},{"date":"2019-07-31","close":61.0603},{"date":"2019-08-01","close":59.1308},{"date":"2019-08-02","close":58.8007},{"date":"2019-08-05","close":57.1251},{"date":"2019-08-06","close":57.819},{"date":"2019-08-07","close":58.056},{"date":"2019-08-08","close":58.97},{"date":"2019-08-09","close":57.8021},{"date":"2019-08-12","close":56.7273},{"date":"2019-08-13","close":57.5397},{"date":"2019-08-14","close":55.0262},{"date":"2019-08-15","close":53.5706},{"date":"2019-08-16","close":55.7117},{"date":"2019-08-19","close":56.0164},{"date":"2019-08-20","close":55.0169},{"date":"2019-08-21","close":56.8024},{"date":"2019-08-22","close":56.0848},{"date":"2019-08-23","close":54.2224},{"date":"2019-08-26","close":54.8717},{"date":"2019-08-27","close":55.1707},{"date":"2019-08-28","close":56.6999},{"date":"2019-08-29","close":58.0582},{"date":"2019-08-30","close":58.4341},{"date":"2019-09-03","close":57.52},{"date":"2019-09-04","close":59.3311},{"date":"2019-09-05","close":63.3634},{"date":"2019-09-06","close":63.8333},{"date":"2019-09-09","close":66.7208},{"date":"2019-09-10","close":67.6691},{"date":"2019-09-11","close":67.1736},{"date":"2019-09-12","close":67.8143},{"date":"2019-09-13","close":68.0706},{"date":"2019-09-16","close":67.8399},{"date":"2019-09-17","close":67.464},{"date":"2019-09-18","close":67.4811},{"date":"2019-09-19","close":67.7288},{"date":"2019-09-20","close":66.8489},{"date":"2019-09-23","close":65.4735},{"date":"2019-09-24","close":65.8238},{"date":"2019-09-25","close":66.4389},{"date":"2019-09-26","close":67.054},{"date":"2019-09-27","close":66.567},{"date":"2019-09-30","close":67.3872},{"date":"2019-10-01","close":64.978},{"date":"2019-10-02","close":64.0554},{"date":"2019-10-03","close":64.4654},{"date":"2019-10-04","close":65.6102},{"date":"2019-10-07","close":65.3539},{"date":"2019-10-08","close":63.6453},{"date":"2019-10-09","close":64.4996},{"date":"2019-10-10","close":65.2172},{"date":"2019-10-11","close":67.6776},{"date":"2019-10-14","close":67.353},{"date":"2019-10-15","close":68.2671},{"date":"2019-10-16","close":68.8651},{"date":"2019-10-17","close":68.1218},{"date":"2019-10-18","close":68.643},{"date":"2019-10-21","close":69.5741},{"date":"2019-10-22","close":69.745},{"date":"2019-10-23","close":71.035},{"date":"2019-10-24","close":70.3601},{"date":"2019-10-25","close":70.1124},{"date":"2019-10-28","close":69.6083},{"date":"2019-10-29","close":68.0962},{"date":"2019-10-30","close":66.7122},{"date":"2019-10-31","close":66.4986},{"date":"2019-11-01","close":67.8485},{"date":"2019-11-04","close":70.6762},{"date":"2019-11-05","close":72.231},{"date":"2019-11-06","close":72.0943},{"date":"2019-11-07","close":73.427},{"date":"2019-11-08","close":73.7346},{"date":"2019-11-11","close":72.5556},{"date":"2019-11-12","close":71.8124},{"date":"2019-11-13","close":70.6506},{"date":"2019-11-14","close":70.736},{"date":"2019-11-15","close":71.1973},{"date":"2019-11-18","close":70.2405},{"date":"2019-11-19","close":68.9923},{"date":"2019-11-20","close":67.5979},{"date":"2019-11-21","close":68.364},{"date":"2019-11-22","close":70.5332},{"date":"2019-11-25","close":71.2476},{"date":"2019-11-26","close":71.3251},{"date":"2019-11-27","close":71.3681},{"date":"2019-11-29","close":70.3438},{"date":"2019-12-02","close":70.7139},{"date":"2019-12-03","close":69.6035},{"date":"2019-12-04","close":69.8445},{"date":"2019-12-05","close":70.6623},{"date":"2019-12-06","close":71.4542},{"date":"2019-12-09","close":70.4729},{"date":"2019-12-10","close":70.9033},{"date":"2019-12-11","close":71.635},{"date":"2019-12-12","close":73.8386},{"date":"2019-12-13","close":72.8401},{"date":"2019-12-16","close":73.6148},{"date":"2019-12-17","close":74.028},{"date":"2019-12-18","close":74.708},{"date":"2019-12-19","close":74.4239},{"date":"2019-12-20","close":74.0022},{"date":"2019-12-23","close":73.6923},{"date":"2019-12-24","close":73.4082},{"date":"2019-12-26","close":73.5459},{"date":"2019-12-27","close":73.7869},{"date":"2019-12-30","close":72.8831},{"date":"2019-12-31","close":72.6593},{"date":"2020-01-02","close":73.8128},{"date":"2020-01-03","close":71.7383},{"date":"2020-01-06","close":70.6279},{"date":"2020-01-07","close":70.5762},{"date":"2020-01-08","close":70.6537},{"date":"2020-01-09","close":69.6982},{"date":"2020-01-10","close":68.2521},{"date":"2020-01-13","close":67.4343},{"date":"2020-01-14","close":68.3812},{"date":"2020-01-15","close":68.6394},{"date":"2020-01-16","close":70.318},{"date":"2020-01-17","close":69.9306},{"date":"2020-01-21","close":68.6222},{"date":"2020-01-22","close":68.6739},{"date":"2020-01-23","close":68.5534},{"date":"2020-01-24","close":66.5821},{"date":"2020-01-27","close":63.9309},{"date":"2020-01-28","close":67.3482},{"date":"2020-01-29","close":67.2535},{"date":"2020-01-30","close":67.3396},{"date":"2020-01-31","close":65.9624},{"date":"2020-02-03","close":65.5836},{"date":"2020-02-04","close":66.7801},{"date":"2020-02-05","close":68.1143},{"date":"2020-02-06","close":66.2206},{"date":"2020-02-07","close":64.697},{"date":"2020-02-10","close":64.2322},{"date":"2020-02-11","close":65.3082},{"date":"2020-02-12","close":67.77},{"date":"2020-02-13","close":68.0024},{"date":"2020-02-14","close":66.5047},{"date":"2020-02-18","close":66.5993},{"date":"2020-02-19","close":66.4952},{"date":"2020-02-20","close":65.2717},{"date":"2020-02-21","close":63.8399},{"date":"2020-02-24","close":60.8636},{"date":"2020-02-25","close":59.6574},{"date":"2020-02-26","close":60.421},{"date":"2020-02-27","close":58.5814},{"date":"2020-02-28","close":57.9046},{"date":"2020-03-02","close":58.4599},{"date":"2020-03-03","close":57.6616},{"date":"2020-03-04","close":58.3558},{"date":"2020-03-05","close":54.8414},{"date":"2020-03-06","close":54.3902},{"date":"2020-03-09","close":50.0775},{"date":"2020-03-10","close":54.3121},{"date":"2020-03-11","close":52.9845},{"date":"2020-03-12","close":46.4937},{"date":"2020-03-13","close":49.2271},{"date":"2020-03-16","close":41.0964},{"date":"2020-03-17","close":41.6777},{"date":"2020-03-18","close":36.2891},{"date":"2020-03-19","close":36.3845},{"date":"2020-03-20","close":34.866},{"date":"2020-03-23","close":35.0655},{"date":"2020-03-24","close":39.8815},{"date":"2020-03-25","close":42.3459},{"date":"2020-03-26","close":43.2484},{"date":"2020-03-27","close":40.9054},{"date":"2020-03-30","close":40.541},{"date":"2020-03-31","close":39.9249},{"date":"2020-04-01","close":37.608},{"date":"2020-04-02","close":36.4973},{"date":"2020-04-03","close":35.1176},{"date":"2020-04-06","close":41.2699},{"date":"2020-04-07","close":43.2484},{"date":"2020-04-08","close":47.2226},{"date":"2020-04-09","close":50.0341},{"date":"2020-04-13","close":48.6544},{"date":"2020-04-14","close":48.2553},{"date":"2020-04-15","close":46.971},{"date":"2020-04-16","close":45.4611},{"date":"2020-04-17","close":48.8106},{"date":"2020-04-20","close":48.0904},{"date":"2020-04-21","close":47.2573},{"date":"2020-04-22","close":47.483},{"date":"2020-04-23","close":49.1143},{"date":"2020-04-24","close":52.7155},{"date":"2020-04-27","close":54.0344},{"date":"2020-04-28","close":51.0581},{"date":"2020-04-29","close":53.7047},{"date":"2020-04-30","close":52.082},{"date":"2020-05-01","close":50.4853},{"date":"2020-05-04","close":48.8366},{"date":"2020-05-05","close":49.7825},{"date":"2020-05-06","close":50.5895},{"date":"2020-05-07","close":50.3031},{"date":"2020-05-08","close":53.0539},{"date":"2020-05-11","close":52.4985},{"date":"2020-05-12","close":51.0667},{"date":"2020-05-13","close":48.2466},{"date":"2020-05-14","close":49.8085},{"date":"2020-05-15","close":50.1469},{"date":"2020-05-18","close":54.0257},{"date":"2020-05-19","close":55.015},{"date":"2020-05-20","close":55.553},{"date":"2020-05-21","close":55.4489},{"date":"2020-05-22","close":55.4922},{"date":"2020-05-26","close":57.3492},{"date":"2020-05-27","close":58.0694},{"date":"2020-05-28","close":55.6397},{"date":"2020-05-29","close":55.1712},{"date":"2020-06-01","close":56.5075},{"date":"2020-06-02","close":58.3211},{"date":"2020-06-03","close":60.7074},{"date":"2020-06-04","close":59.4491},{"date":"2020-06-05","close":60.6553},{"date":"2020-06-08","close":61.4276},{"date":"2020-06-09","close":58.7202},{"date":"2020-06-10","close":57.7136},{"date":"2020-06-11","close":53.0799},{"date":"2020-06-12","close":54.7894},{"date":"2020-06-15","close":55.3968},{"date":"2020-06-16","close":55.6571},{"date":"2020-06-17","close":55.5009},{"date":"2020-06-18","close":54.5204},{"date":"2020-06-19","close":54.7546},{"date":"2020-06-22","close":55.1017},{"date":"2020-06-23","close":56.7071},{"date":"2020-06-24","close":54.5637},{"date":"2020-06-25","close":55.2579},{"date":"2020-06-26","close":54.2861},{"date":"2020-06-29","close":55.553},{"date":"2020-06-30","close":55.9782},{"date":"2020-07-01","close":54.3121},{"date":"2020-07-02","close":56.629},{"date":"2020-07-06","close":57.6876},{"date":"2020-07-07","close":56.0042},{"date":"2020-07-08","close":55.6745},{"date":"2020-07-09","close":54.9282},{"date":"2020-07-10","close":56.8719},{"date":"2020-07-13","close":56.6897},{"date":"2020-07-14","close":57.8265},{"date":"2020-07-15","close":58.7723},{"date":"2020-07-16","close":59.0673},{"date":"2020-07-17","close":55.9782},{"date":"2020-07-20","close":57.0021},{"date":"2020-07-21","close":57.3405},{"date":"2020-07-22","close":58.5554},{"date":"2020-07-23","close":59.7181},{"date":"2020-07-24","close":59.4318},{"date":"2020-07-27","close":60.8462},{"date":"2020-07-28","close":59.8917},{"date":"2020-07-29","close":59.7789},{"date":"2020-07-30","close":58.1128},{"date":"2020-07-31","close":56.4294},{"date":"2020-08-03","close":58.2517},{"date":"2020-08-04","close":58.8764},{"date":"2020-08-05","close":59.8223},{"date":"2020-08-06","close":59.2496},{"date":"2020-08-07","close":58.5033},{"date":"2020-08-10","close":60.4123},{"date":"2020-08-11","close":61.5317},{"date":"2020-08-12","close":62.7986},{"date":"2020-08-13","close":63.0156},{"date":"2020-08-14","close":62.6945},{"date":"2020-08-17","close":62.7552},{"date":"2020-08-18","close":62.3908},{"date":"2020-08-19","close":61.6706},{"date":"2020-08-20","close":60.6032},{"date":"2020-08-21","close":60.1347},{"date":"2020-08-24","close":61.497},{"date":"2020-08-25","close":63.0069},{"date":"2020-08-26","close":65.6796},{"date":"2020-08-27","close":67.2154},{"date":"2020-08-28","close":68.6125},{"date":"2020-08-31","close":67.9791},{"date":"2020-09-01","close":68.1005},{"date":"2020-09-02","close":69.2894},{"date":"2020-09-03","close":66.6948},{"date":"2020-09-04","close":67.5365},{"date":"2020-09-08","close":67.2762},{"date":"2020-09-09","close":68.1005},{"date":"2020-09-10","close":67.5278},{"date":"2020-09-11","close":67.8749},{"date":"2020-09-14","close":68.5518},{"date":"2020-09-15","close":67.5452},{"date":"2020-09-16","close":65.6969},{"date":"2020-09-17","close":64.7858},{"date":"2020-09-18","close":63.4755},{"date":"2020-09-21","close":61.8701},{"date":"2020-09-22","close":62.1565},{"date":"2020-09-23","close":60.8549},{"date":"2020-09-24","close":60.1867},{"date":"2020-09-25","close":59.9785},{"date":"2020-09-28","close":62.5296},{"date":"2020-09-29","close":63.2325},{"date":"2020-09-30","close":63.2412},{"date":"2020-10-01","close":66.5299},{"date":"2020-10-02","close":67.3196},{"date":"2020-10-05","close":70.5563},{"date":"2020-10-06","close":69.7493},{"date":"2020-10-07","close":72.3438},{"date":"2020-10-08","close":71.5715},{"date":"2020-10-09","close":71.7711},{"date":"2020-10-12","close":71.2418},{"date":"2020-10-13","close":71.3025},{"date":"2020-10-14","close":72.1703},{"date":"2020-10-15","close":71.3893},{"date":"2020-10-16","close":72.1095},{"date":"2020-10-19","close":71.0509},{"date":"2020-10-20","close":71.8145},{"date":"2020-10-21","close":71.5889},{"date":"2020-10-22","close":73.064},{"date":"2020-10-23","close":73.7062},{"date":"2020-10-26","close":71.8752},{"date":"2020-10-27","close":69.4282},{"date":"2020-10-28","close":65.2804},{"date":"2020-10-29","close":65.8618},{"date":"2020-10-30","close":65.775},{"date":"2020-11-02","close":65.9486},{"date":"2020-11-03","close":67.9964},{"date":"2020-11-04","close":66.7903},{"date":"2020-11-05","close":69.7926},{"date":"2020-11-06","close":69.0204},{"date":"2020-11-09","close":72.743},{"date":"2020-11-10","close":74.3136},{"date":"2020-11-11","close":74.5132},{"date":"2020-11-12","close":73.0727},{"date":"2020-11-13","close":75.8148},{"date":"2020-11-16","close":77.7585},{"date":"2020-11-17","close":77.7152},{"date":"2020-11-18","close":77.5503},{"date":"2020-11-19","close":77.9408},{"date":"2020-11-20","close":76.8387},{"date":"2020-11-23","close":77.8974},{"date":"2020-11-24","close":81.351},{"date":"2020-11-25","close":79.5895},{"date":"2020-11-27","close":79.2684},{"date":"2020-11-30","close":77.2726},{"date":"2020-12-01","close":78.6089},{"date":"2020-12-02","close":77.9755},{"date":"2020-12-03","close":78.5135},{"date":"2020-12-04","close":80.2229},{"date":"2020-12-07","close":80.5266},{"date":"2020-12-08","close":80.5093},{"date":"2020-12-09","close":81.7589},{"date":"2020-12-10","close":79.8845},{"date":"2020-12-11","close":78.9821},{"date":"2020-12-14","close":78.5655},{"date":"2020-12-15","close":80.6047},{"date":"2020-12-16","close":80.3878},{"date":"2020-12-17","close":80.6221},{"date":"2020-12-18","close":79.7196},{"date":"2020-12-21","close":79.4072},{"date":"2020-12-22","close":79.8932},{"date":"2020-12-23","close":80.8477},{"date":"2020-12-24","close":80.3184},{"date":"2020-12-28","close":79.9626},{"date":"2020-12-29","close":80.0667},{"date":"2020-12-30","close":81.1254},{"date":"2020-12-31","close":79.9192},{"date":"2021-01-04","close":79.0688},{"date":"2021-01-05","close":80.5787},{"date":"2021-01-06","close":82.0625},{"date":"2021-01-07","close":82.5051},{"date":"2021-01-08","close":81.1514},{"date":"2021-01-11","close":79.9453},{"date":"2021-01-12","close":81.3163},{"date":"2021-01-13","close":79.8758},{"date":"2021-01-14","close":78.7651},{"date":"2021-01-15","close":75.4417},{"date":"2021-01-19","close":77.1338},{"date":"2021-01-20","close":76.6305},{"date":"2021-01-21","close":78.0883},{"date":"2021-01-22","close":76.7954},{"date":"2021-01-25","close":76.8821},{"date":"2021-01-26","close":79.2337},{"date":"2021-01-27","close":76.9862},{"date":"2021-01-28","close":78.8692},{"date":"2021-01-29","close":76.9776},{"date":"2021-02-01","close":78.6697},{"date":"2021-02-02","close":79.8151},{"date":"2021-02-03","close":82.0452},{"date":"2021-02-04","close":81.2989},{"date":"2021-02-05","close":81.9931},{"date":"2021-02-08","close":82.4183},{"date":"2021-02-09","close":80.7436},{"date":"2021-02-10","close":80.8824},{"date":"2021-02-11","close":81.9497},{"date":"2021-02-12","close":81.8022},{"date":"2021-02-16","close":81.4378},{"date":"2021-02-17","close":79.5461},{"date":"2021-02-18","close":78.1664},{"date":"2021-02-19","close":81.1427},{"date":"2021-02-22","close":80.7609},{"date":"2021-02-23","close":78.3746},{"date":"2021-02-24","close":78.6176},{"date":"2021-02-25","close":77.4375},{"date":"2021-02-26","close":78.097},{"date":"2021-03-01","close":80.5527},{"date":"2021-03-02","close":80.2229},{"date":"2021-03-03","close":82.0192},{"date":"2021-03-04","close":79.0081},{"date":"2021-03-05","close":81.5679},{"date":"2021-03-08","close":83.477},{"date":"2021-03-09","close":82.9043},{"date":"2021-03-10","close":82.9216},{"date":"2021-03-11","close":84.4488},{"date":"2021-03-12","close":85.5075},{"date":"2021-03-15","close":85.6116},{"date":"2021-03-16","close":84.4488},{"date":"2021-03-17","close":86.0802},{"date":"2021-03-18","close":82.696},{"date":"2021-03-19","close":81.2382},{"date":"2021-03-22","close":77.9841},{"date":"2021-03-23","close":75.7541},{"date":"2021-03-24","close":76.6391},{"date":"2021-03-25","close":77.611},{"date":"2021-03-26","close":79.3465},{"date":"2021-03-29","close":78.4961},{"date":"2021-03-30","close":80.9779},{"date":"2021-03-31","close":80.5266},{"date":"2021-04-01","close":81.6981},{"date":"2021-04-05","close":82.8001},{"date":"2021-04-06","close":82.3489},{"date":"2021-04-07","close":81.3857},{"date":"2021-04-08","close":80.544},{"date":"2021-04-09","close":80.6308},{"date":"2021-04-12","close":80.8564},{"date":"2021-04-13","close":81.2642},{"date":"2021-04-14","close":82.6526},{"date":"2021-04-15","close":83.3989},{"date":"2021-04-16","close":84.6658},{"date":"2021-04-19","close":84.4749},{"date":"2021-04-20","close":82.1233},{"date":"2021-04-21","close":84.7005},{"date":"2021-04-22","close":85.0823},{"date":"2021-04-23","close":91.8507},{"date":"2021-04-26","close":92.5362},{"date":"2021-04-27","close":92.866},{"date":"2021-04-28","close":91.1044},{"date":"2021-04-29","close":89.2909},{"date":"2021-04-30","close":87.3471},{"date":"2021-05-03","close":88.2843},{"date":"2021-05-04","close":85.6203},{"date":"2021-05-05","close":87.7289},{"date":"2021-05-06","close":89.178},{"date":"2021-05-07","close":90.1065},{"date":"2021-05-10","close":88.5186},{"date":"2021-05-11","close":87.4252},{"date":"2021-05-12","close":84.0237},{"date":"2021-05-13","close":85.3253},{"date":"2021-05-14","close":88.2669},{"date":"2021-05-17","close":88.5359},{"date":"2021-05-18","close":87.7723},{"date":"2021-05-19","close":87.1041},{"date":"2021-05-20","close":88.293},{"date":"2021-05-21","close":89.4297},{"date":"2021-05-24","close":90.0545},{"date":"2021-05-25","close":89.5772},{"date":"2021-05-26","close":89.5252},{"date":"2021-05-27","close":92.8774},{"date":"2021-05-28","close":92.5632},{"date":"2021-06-01","close":93.4972},{"date":"2021-06-02","close":93.0346},{"date":"2021-06-03","close":94.4052},{"date":"2021-06-04","close":94.6147},{"date":"2021-06-07","close":93.2354},{"date":"2021-06-08","close":92.0917},{"date":"2021-06-09","close":90.66},{"date":"2021-06-10","close":90.8346},{"date":"2021-06-11","close":92.1092},{"date":"2021-06-14","close":90.66},{"date":"2021-06-15","close":91.1664},{"date":"2021-06-16","close":89.4902},{"date":"2021-06-17","close":86.6879},{"date":"2021-06-18","close":83.9991},{"date":"2021-06-21","close":85.6578},{"date":"2021-06-22","close":86.6356},{"date":"2021-06-23","close":86.33},{"date":"2021-06-24","close":87.0633},{"date":"2021-06-25","close":87.1157},{"date":"2021-06-28","close":86.0332},{"date":"2021-06-29","close":86.8887},{"date":"2021-06-30","close":85.3435},{"date":"2021-07-01","close":85.5094},{"date":"2021-07-02","close":85.6665},{"date":"2021-07-06","close":83.5801},{"date":"2021-07-07","close":82.9428},{"date":"2021-07-08","close":81.7992},{"date":"2021-07-09","close":83.842},{"date":"2021-07-12","close":84.2348},{"date":"2021-07-13","close":83.1785},{"date":"2021-07-14","close":83.5626},{"date":"2021-07-15","close":82.9166},{"date":"2021-07-16","close":78.9532},{"date":"2021-07-19","close":79.0842},{"date":"2021-07-20","close":80.9524},{"date":"2021-07-21","close":81.127},{"date":"2021-07-22","close":79.8349},{"date":"2021-07-23","close":81.8428},{"date":"2021-07-26","close":84.1563},{"date":"2021-07-27","close":84.5317},{"date":"2021-07-28","close":84.8634},{"date":"2021-07-29","close":87.5958},{"date":"2021-07-30","close":88.0672},{"date":"2021-08-02","close":86.4959},{"date":"2021-08-03","close":87.2117},{"date":"2021-08-04","close":84.7062},{"date":"2021-08-05","close":85.7713},{"date":"2021-08-06","close":86.6094},{"date":"2021-08-09","close":85.1602},{"date":"2021-08-10","close":85.6054},{"date":"2021-08-11","close":86.007},{"date":"2021-08-12","close":86.2776},{"date":"2021-08-13","close":85.4745},{"date":"2021-08-16","close":85.7888},{"date":"2021-08-17","close":83.161},{"date":"2021-08-18","close":82.7769},{"date":"2021-08-19","close":79.9135},{"date":"2021-08-20","close":79.1977},{"date":"2021-08-23","close":79.0667},{"date":"2021-08-24","close":80.4635},{"date":"2021-08-25","close":79.4421},{"date":"2021-08-26","close":77.3557},{"date":"2021-08-27","close":78.3421},{"date":"2021-08-30","close":77.7922},{"date":"2021-08-31","close":77.1636},{"date":"2021-09-01","close":76.6485},{"date":"2021-09-02","close":77.1636},{"date":"2021-09-03","close":76.5787},{"date":"2021-09-07","close":76.1247},{"date":"2021-09-08","close":75.4126},{"date":"2021-09-09","close":76.0016},{"date":"2021-09-10","close":75.9137},{"date":"2021-09-13","close":77.8832},{"date":"2021-09-14","close":76.9776},{"date":"2021-09-15","close":77.4436},{"date":"2021-09-16","close":74.1464},{"date":"2021-09-17","close":74.4014},{"date":"2021-09-20","close":72.2473},{"date":"2021-09-21","close":72.8716},{"date":"2021-09-22","close":74.4102},{"date":"2021-09-23","close":76.1247},{"date":"2021-09-24","close":78.0327},{"date":"2021-09-27","close":78.9559},{"date":"2021-09-28","close":77.9008},{"date":"2021-09-29","close":76.5732},{"date":"2021-09-30","close":75.3686},{"date":"2021-10-01","close":75.6939},{"date":"2021-10-04","close":76.4061},{"date":"2021-10-05","close":76.5292},{"date":"2021-10-06","close":77.0304},{"date":"2021-10-07","close":79.8527},{"date":"2021-10-08","close":80.6177},{"date":"2021-10-11","close":81.3826},{"date":"2021-10-12","close":82.4992},{"date":"2021-10-13","close":81.7607},{"date":"2021-10-14","close":83.7214},{"date":"2021-10-15","close":85.0491},{"date":"2021-10-18","close":83.3609},{"date":"2021-10-19","close":83.0356},{"date":"2021-10-20","close":83.6247},{"date":"2021-10-21","close":83.7654},{"date":"2021-10-22","close":81.1276},{"date":"2021-10-25","close":82.3234},{"date":"2021-10-26","close":81.5848},{"date":"2021-10-27","close":83.1851},{"date":"2021-10-28","close":85.3656},{"date":"2021-10-29","close":85.1546},{"date":"2021-11-01","close":86.0866},{"date":"2021-11-02","close":86.1393},{"date":"2021-11-03","close":89.3046},{"date":"2021-11-04","close":89.1551},{"date":"2021-11-05","close":89.1024},{"date":"2021-11-08","close":90.2893},{"date":"2021-11-09","close":90.685},{"date":"2021-11-10","close":88.9705},{"date":"2021-11-11","close":89.6915},{"date":"2021-11-12","close":89.9552},{"date":"2021-11-15","close":89.6739},{"date":"2021-11-16","close":95.0988},{"date":"2021-11-17","close":94.0173},{"date":"2021-11-18","close":93.8415},{"date":"2021-11-19","close":92.4611},{"date":"2021-11-22","close":92.0302},{"date":"2021-11-23","close":90.0959},{"date":"2021-11-24","close":87.5285},{"date":"2021-11-26","close":85.2985},{"date":"2021-11-29","close":84.8914},{"date":"2021-11-30","close":85.2985},{"date":"2021-12-01","close":84.5374},{"date":"2021-12-02","close":88.6966},{"date":"2021-12-03","close":86.8029},{"date":"2021-12-06","close":87.8117},{"date":"2021-12-07","close":88.3781},{"date":"2021-12-08","close":89.6435},{"date":"2021-12-09","close":89.67},{"date":"2021-12-10","close":91.2275},{"date":"2021-12-13","close":89.0152},{"date":"2021-12-14","close":87.5197},{"date":"2021-12-15","close":88.6081},{"date":"2021-12-16","close":86.7498},{"date":"2021-12-17","close":85.8914},{"date":"2021-12-20","close":84.449},{"date":"2021-12-21","close":86.0241},{"date":"2021-12-22","close":86.9179},{"date":"2021-12-23","close":89.4311},{"date":"2021-12-27","close":89.7939},{"date":"2021-12-28","close":90.3072},{"date":"2021-12-29","close":90.493},{"date":"2021-12-30","close":91.2275},{"date":"2021-12-31","close":91.5107},{"date":"2022-01-03","close":92.316},{"date":"2022-01-04","close":94.5106},{"date":"2022-01-05","close":93.4664},{"date":"2022-01-06","close":93.1921},{"date":"2022-01-07","close":93.5018},{"date":"2022-01-10","close":94.0593},{"date":"2022-01-11","close":94.8115},{"date":"2022-01-12","close":93.3779},{"date":"2022-01-13","close":94.546},{"date":"2022-01-14","close":95.5991},{"date":"2022-01-18","close":92.3691},{"date":"2022-01-19","close":90.5019},{"date":"2022-01-20","close":87.6082},{"date":"2022-01-21","close":87.3781},{"date":"2022-01-24","close":86.5374},{"date":"2022-01-25","close":86.5905},{"date":"2022-01-26","close":86.6436},{"date":"2022-01-27","close":84.8826},{"date":"2022-01-28","close":85.6525},{"date":"2022-01-31","close":87.6436},{"date":"2022-02-01","close":89.7497},{"date":"2022-02-02","close":91.1036},{"date":"2022-02-03","close":89.3603},{"date":"2022-02-04","close":89.9178},{"date":"2022-02-07","close":89.847},{"date":"2022-02-08","close":91.5196},{"date":"2022-02-09","close":91.9266},{"date":"2022-02-10","close":89.5285},{"date":"2022-02-11","close":87.3338},{"date":"2022-02-14","close":87.3692},{"date":"2022-02-15","close":90.3868},{"date":"2022-02-16","close":91.3072},{"date":"2022-02-17","close":88.794},{"date":"2022-02-18","close":87.8736},{"date":"2022-02-22","close":85.0507},{"date":"2022-02-23","close":84.3339},{"date":"2022-02-24","close":80.5287},{"date":"2022-02-25","close":81.4579},{"date":"2022-02-28","close":77.8828},{"date":"2022-03-01","close":72.2015},{"date":"2022-03-02","close":73.7855},{"date":"2022-03-03","close":71.3431},{"date":"2022-03-04","close":67.7238},{"date":"2022-03-07","close":62.6907},{"date":"2022-03-08","close":65.1894},{"date":"2022-03-09","close":67.2686},{"date":"2022-03-10","close":66.0639},{"date":"2022-03-11","close":65.7873},{"date":"2022-03-14","close":66.76},{"date":"2022-03-15","close":67.5542},{"date":"2022-03-16","close":71.4807},{"date":"2022-03-17","close":69.6067},{"date":"2022-03-18","close":70.2403},{"date":"2022-03-21","close":69.0802},{"date":"2022-03-22","close":69.3301},{"date":"2022-03-23","close":68.4912},{"date":"2022-03-24","close":69.1337},{"date":"2022-03-25","close":68.3931},{"date":"2022-03-28","close":68.1878},{"date":"2022-03-29","close":72.0072},{"date":"2022-03-30","close":69.1337},{"date":"2022-03-31","close":68.2146},{"date":"2022-04-01","close":68.7054},{"date":"2022-04-04","close":68.75},{"date":"2022-04-05","close":65.8408},{"date":"2022-04-06","close":64.8503},{"date":"2022-04-07","close":65.7337},{"date":"2022-04-08","close":65.5642},{"date":"2022-04-11","close":65.3679},{"date":"2022-04-12","close":65.8141},{"date":"2022-04-13","close":65.5374},{"date":"2022-04-14","close":64.8949},{"date":"2022-04-18","close":64.9306},{"date":"2022-04-19","close":67.6345},{"date":"2022-04-20","close":69.3568},{"date":"2022-04-21","close":69.2141},{"date":"2022-04-22","close":64.172},{"date":"2022-04-25","close":65.5017},{"date":"2022-04-26","close":62.8245},{"date":"2022-04-27","close":64.5647},{"date":"2022-04-28","close":66.5012},{"date":"2022-04-29","close":65.7516},{"date":"2022-05-02","close":66.7957},{"date":"2022-05-03","close":66.6261},{"date":"2022-05-04","close":67.6881},{"date":"2022-05-05","close":64.4576},{"date":"2022-05-06","close":64.5647},{"date":"2022-05-09","close":63.003},{"date":"2022-05-10","close":63.6009},{"date":"2022-05-11","close":62.9227},{"date":"2022-05-12","close":63.6366},{"date":"2022-05-13","close":66.403},{"date":"2022-05-16","close":64.993},{"date":"2022-05-17","close":68.2235},{"date":"2022-05-18","close":66.2067},{"date":"2022-05-19","close":68.054},{"date":"2022-05-20","close":68.2146},{"date":"2022-05-23","close":68.6196},{"date":"2022-05-24","close":66.4597},{"date":"2022-05-25","close":68.4575},{"date":"2022-05-26","close":69.5375},{"date":"2022-05-27","close":69.7985},{"date":"2022-05-31","close":72.0663},{"date":"2022-06-01","close":72.0033},{"date":"2022-06-02","close":74.0731},{"date":"2022-06-03","close":71.0943},{"date":"2022-06-06","close":72.9842},{"date":"2022-06-07","close":72.8132},{"date":"2022-06-08","close":72.4623},{"date":"2022-06-09","close":70.8154},{"date":"2022-06-10","close":68.1606},{"date":"2022-06-13","close":64.0749},{"date":"2022-06-14","close":63.373},{"date":"2022-06-15","close":65.0288},{"date":"2022-06-16","close":60.1962},{"date":"2022-06-17","close":62.1401},{"date":"2022-06-21","close":67.8726},{"date":"2022-06-22","close":67.4137},{"date":"2022-06-23","close":66.9187},{"date":"2022-06-24","close":69.2675},{"date":"2022-06-27","close":69.1685},{"date":"2022-06-28","close":69.1955},{"date":"2022-06-29","close":66.9007},{"date":"2022-06-30","close":64.4079},{"date":"2022-07-01","close":65.4158},{"date":"2022-07-05","close":64.2279},{"date":"2022-07-06","close":63.9579},{"date":"2022-07-07","close":68.1426},{"date":"2022-07-08","close":68.4216},{"date":"2022-07-11","close":66.4507},{"date":"2022-07-12","close":68.1966},{"date":"2022-07-13","close":66.3067},{"date":"2022-07-14","close":65.1098},{"date":"2022-07-15","close":66.9997},{"date":"2022-07-18","close":68.0616},{"date":"2022-07-19","close":71.8773},{"date":"2022-07-20","close":72.0123},{"date":"2022-07-21","close":73.2812},{"date":"2022-07-22","close":73.8391},{"date":"2022-07-25","close":75.135},{"date":"2022-07-26","close":74.1631},{"date":"2022-07-27","close":76.3949},{"date":"2022-07-28","close":77.8168},{"date":"2022-07-29","close":77.3939},{"date":"2022-08-01","close":76.6649},{"date":"2022-08-02","close":75.378},{"date":"2022-08-03","close":76.5479},{"date":"2022-08-04","close":72.9932},{"date":"2022-08-05","close":70.7704},{"date":"2022-08-08","close":73.1552},{"date":"2022-08-09","close":72.0033},{"date":"2022-08-10","close":74.8831},{"date":"2022-08-11","close":75.9},{"date":"2022-08-12","close":76.7099},{"date":"2022-08-15","close":75.684},{"date":"2022-08-16","close":76.9259},{"date":"2022-08-17","close":73.9561},{"date":"2022-08-18","close":75.954},{"date":"2022-08-19","close":73.7851},{"date":"2022-08-22","close":68.9705},{"date":"2022-08-23","close":71.4003},{"date":"2022-08-24","close":71.8503},{"date":"2022-08-25","close":73.4972},{"date":"2022-08-26","close":70.4464},{"date":"2022-08-29","close":70.7254},{"date":"2022-08-30","close":70.7884},{"date":"2022-08-31","close":70.0054},{"date":"2022-09-01","close":69.1055},{"date":"2022-09-02","close":68.0256},{"date":"2022-09-06","close":66.4373},{"date":"2022-09-07","close":68.5066},{"date":"2022-09-08","close":67.4538},{"date":"2022-09-09","close":68.67},{"date":"2022-09-12","close":71.1932},{"date":"2022-09-13","close":67.9802},{"date":"2022-09-14","close":68.0528},{"date":"2022-09-15","close":67.1452},{"date":"2022-09-16","close":66.9546},{"date":"2022-09-19","close":68.5611},{"date":"2022-09-20","close":66.401},{"date":"2022-09-21","close":64.7491},{"date":"2022-09-22","close":63.5329},{"date":"2022-09-23","close":60.4833},{"date":"2022-09-26","close":61.9718},{"date":"2022-09-27","close":62.3712},{"date":"2022-09-28","close":63.8052},{"date":"2022-09-29","close":60.9462},{"date":"2022-09-30","close":60.4743},{"date":"2022-10-03","close":63.9867},{"date":"2022-10-04","close":67.599},{"date":"2022-10-05","close":66.8094},{"date":"2022-10-06","close":67.3267},{"date":"2022-10-07","close":66.1741},{"date":"2022-10-10","close":65.0486},{"date":"2022-10-11","close":65.0759},{"date":"2022-10-12","close":64.3498},{"date":"2022-10-13","close":65.5387},{"date":"2022-10-14","close":64.7219},{"date":"2022-10-17","close":67.0},{"date":"2022-10-18","close":68.3614},{"date":"2022-10-19","close":68.3977},{"date":"2022-10-20","close":66.8639},{"date":"2022-10-21","close":69.6049},{"date":"2022-10-24","close":71.8739},{"date":"2022-10-25","close":72.5183},{"date":"2022-10-26","close":72.0826},{"date":"2022-10-27","close":72.6272},{"date":"2022-10-28","close":73.0084},{"date":"2022-10-31","close":72.9267},{"date":"2022-11-01","close":73.4894},{"date":"2022-11-02","close":71.8103},{"date":"2022-11-03","close":71.9465},{"date":"2022-11-04","close":76.5299},{"date":"2022-11-07","close":76.3121},{"date":"2022-11-08","close":76.7296},{"date":"2022-11-09","close":74.2337},{"date":"2022-11-10","close":79.9698},{"date":"2022-11-11","close":80.3873},{"date":"2022-11-14","close":79.162},{"date":"2022-11-15","close":80.0605},{"date":"2022-11-16","close":78.2181},{"date":"2022-11-17","close":77.7915},{"date":"2022-11-18","close":79.7156},{"date":"2022-11-21","close":79.0207},{"date":"2022-11-22","close":80.3009},{"date":"2022-11-23","close":79.8986},{"date":"2022-11-25","close":80.2735},{"date":"2022-11-28","close":79.0481},{"date":"2022-11-29","close":78.8103},{"date":"2022-11-30","close":80.8405},{"date":"2022-12-01","close":79.4504},{"date":"2022-12-02","close":78.5543},{"date":"2022-12-05","close":76.7801},{"date":"2022-12-06","close":76.8259},{"date":"2022-12-07","close":74.4299},{"date":"2022-12-08","close":74.3751},{"date":"2022-12-09","close":73.0125},{"date":"2022-12-12","close":74.5854},{"date":"2022-12-13","close":74.3202},{"date":"2022-12-14","close":73.5337},{"date":"2022-12-15","close":71.8328},{"date":"2022-12-16","close":69.6015},{"date":"2022-12-19","close":69.2265},{"date":"2022-12-20","close":69.7661},{"date":"2022-12-21","close":70.013},{"date":"2022-12-22","close":68.1383},{"date":"2022-12-23","close":68.1931},{"date":"2022-12-27","close":69.0802},{"date":"2022-12-28","close":68.687},{"date":"2022-12-29","close":70.9274},{"date":"2022-12-30","close":70.0312},{"date":"2023-01-03","close":70.9183},{"date":"2023-01-04","close":71.1286},{"date":"2023-01-05","close":70.9274},{"date":"2023-01-06","close":71.7779},{"date":"2023-01-09","close":71.97},{"date":"2023-01-10","close":72.0797},{"date":"2023-01-11","close":73.4423},{"date":"2023-01-12","close":73.2319},{"date":"2023-01-13","close":73.4697},{"date":"2023-01-17","close":74.2013},{"date":"2023-01-18","close":74.1922},{"date":"2023-01-19","close":73.3417},{"date":"2023-01-20","close":74.8414},{"date":"2023-01-23","close":77.594},{"date":"2023-01-24","close":76.4601},{"date":"2023-01-25","close":76.4235},{"date":"2023-01-26","close":77.6672},{"date":"2023-01-27","close":84.8459},{"date":"2023-01-30","close":83.2273},{"date":"2023-01-31","close":84.2424},{"date":"2023-02-01","close":83.7394},{"date":"2023-02-02","close":84.0412},{"date":"2023-02-03","close":82.5506},{"date":"2023-02-06","close":82.7883},{"date":"2023-02-07","close":83.9131},{"date":"2023-02-08","close":83.2639},{"date":"2023-02-09","close":83.7668},{"date":"2023-02-10","close":81.7001},{"date":"2023-02-13","close":82.5414},{"date":"2023-02-14","close":82.77},{"date":"2023-02-15","close":82.1756},{"date":"2023-02-16","close":81.6361},{"date":"2023-02-17","close":82.6877},{"date":"2023-02-21","close":82.4957},{"date":"2023-02-22","close":82.6969},{"date":"2023-02-23","close":83.6662},{"date":"2023-02-24","close":83.5565},{"date":"2023-02-27","close":85.1934},{"date":"2023-02-28","close":84.663},{"date":"2023-03-01","close":86.0073},{"date":"2023-03-02","close":85.2757},{"date":"2023-03-03","close":86.9492},{"date":"2023-03-06","close":87.9186},{"date":"2023-03-07","close":86.6571},{"date":"2023-03-08","close":87.7436},{"date":"2023-03-09","close":86.1414},{"date":"2023-03-10","close":84.4287},{"date":"2023-03-13","close":82.4766},{"date":"2023-03-14","close":84.7142},{"date":"2023-03-15","close":81.2335},{"date":"2023-03-16","close":82.7713},{"date":"2023-03-17","close":80.46},{"date":"2023-03-20","close":79.8063},{"date":"2023-03-21","close":82.3385},{"date":"2023-03-22","close":80.9573},{"date":"2023-03-23","close":81.0217},{"date":"2023-03-24","close":82.1727},{"date":"2023-03-27","close":82.1451},{"date":"2023-03-28","close":83.0107},{"date":"2023-03-29","close":83.7842},{"date":"2023-03-30","close":85.1193},{"date":"2023-03-31","close":85.9665},{"date":"2023-04-03","close":85.5061},{"date":"2023-04-04","close":83.8394},{"date":"2023-04-05","close":81.6479},{"date":"2023-04-06","close":80.5521},{"date":"2023-04-10","close":81.5558},{"date":"2023-04-11","close":82.182},{"date":"2023-04-12","close":81.8781},{"date":"2023-04-13","close":82.6516},{"date":"2023-04-14","close":84.5945},{"date":"2023-04-17","close":84.7142},{"date":"2023-04-18","close":85.0088},{"date":"2023-04-19","close":85.5521},{"date":"2023-04-20","close":84.6497},{"date":"2023-04-21","close":80.193},{"date":"2023-04-24","close":79.8799},{"date":"2023-04-25","close":78.7105},{"date":"2023-04-26","close":79.0144},{"date":"2023-04-27","close":78.2593},{"date":"2023-04-28","close":79.0144},{"date":"2023-05-01","close":78.775},{"date":"2023-05-02","close":78.0752},{"date":"2023-05-03","close":77.7713},{"date":"2023-05-04","close":75.8468},{"date":"2023-05-05","close":78.8026},{"date":"2023-05-08","close":80.4416},{"date":"2023-05-09","close":80.4324},{"date":"2023-05-10","close":80.9389},{"date":"2023-05-11","close":81.7952},{"date":"2023-05-12","close":81.0217},{"date":"2023-05-15","close":80.2391},{"date":"2023-05-16","close":78.1949},{"date":"2023-05-17","close":79.5853},{"date":"2023-05-18","close":80.3219},{"date":"2023-05-19","close":80.0917},{"date":"2023-05-22","close":79.5116},{"date":"2023-05-23","close":77.8358},{"date":"2023-05-24","close":75.1815},{"date":"2023-05-25","close":75.8126},{"date":"2023-05-26","close":78.1142},{"date":"2023-05-30","close":76.3509},{"date":"2023-05-31","close":75.6363},{"date":"2023-06-01","close":76.0353},{"date":"2023-06-02","close":78.7731},{"date":"2023-06-05","close":79.0329},{"date":"2023-06-06","close":80.8334},{"date":"2023-06-07","close":81.7707},{"date":"2023-06-08","close":82.1976},{"date":"2023-06-09","close":81.251},{"date":"2023-06-12","close":82.8287},{"date":"2023-06-13","close":82.9679},{"date":"2023-06-14","close":80.9818},{"date":"2023-06-15","close":81.7336},{"date":"2023-06-16","close":81.7893},{"date":"2023-06-20","close":78.8752},{"date":"2023-06-21","close":78.1049},{"date":"2023-06-22","close":77.8079},{"date":"2023-06-23","close":76.6293},{"date":"2023-06-26","close":76.7128},{"date":"2023-06-27","close":78.6339},{"date":"2023-06-28","close":78.3833},{"date":"2023-06-29","close":78.7545},{"date":"2023-06-30","close":78.9216},{"date":"2023-07-03","close":78.9773},{"date":"2023-07-05","close":78.7824},{"date":"2023-07-06","close":79.1443},{"date":"2023-07-07","close":81.2046},{"date":"2023-07-10","close":81.9841},{"date":"2023-07-11","close":83.6639},{"date":"2023-07-12","close":85.8634},{"date":"2023-07-13","close":86.5966},{"date":"2023-07-14","close":85.9469},{"date":"2023-07-17","close":85.353},{"date":"2023-07-18","close":86.7358},{"date":"2023-07-19","close":86.5594},{"date":"2023-07-20","close":86.5594},{"date":"2023-07-21","close":95.3852},{"date":"2023-07-24","close":94.4664},{"date":"2023-07-25","close":93.1393},{"date":"2023-07-26","close":94.2994},{"date":"2023-07-27","close":91.5895},{"date":"2023-07-28","close":93.195},{"date":"2023-07-31","close":93.6683},{"date":"2023-08-01","close":94.0859},{"date":"2023-08-02","close":93.492},{"date":"2023-08-03","close":93.789},{"date":"2023-08-04","close":92.8795},{"date":"2023-08-07","close":94.1602},{"date":"2023-08-08","close":92.6011},{"date":"2023-08-09","close":91.0791},{"date":"2023-08-10","close":89.7612},{"date":"2023-08-11","close":86.4388},{"date":"2023-08-14","close":87.7102},{"date":"2023-08-15","close":86.4759},{"date":"2023-08-16","close":85.0838},{"date":"2023-08-17","close":85.353},{"date":"2023-08-18","close":86.281},{"date":"2023-08-21","close":87.2369},{"date":"2023-08-22","close":87.2276},{"date":"2023-08-23","close":87.9237},{"date":"2023-08-24","close":86.4945},{"date":"2023-08-25","close":87.2091},{"date":"2023-08-28","close":88.2392},{"date":"2023-08-29","close":90.2067},{"date":"2023-08-30","close":90.5408},{"date":"2023-08-31","close":90.5779},{"date":"2023-09-01","close":91.5988},{"date":"2023-09-05","close":91.2739},{"date":"2023-09-06","close":92.2737},{"date":"2023-09-07","close":92.1616},{"date":"2023-09-08","close":92.6848},{"date":"2023-09-11","close":92.7876},{"date":"2023-09-12","close":92.3671},{"date":"2023-09-13","close":90.975},{"date":"2023-09-14","close":89.7697},{"date":"2023-09-15","close":90.6853},{"date":"2023-09-18","close":88.8167},{"date":"2023-09-19","close":88.8914},{"date":"2023-09-20","close":89.5548},{"date":"2023-09-21","close":89.1344},{"date":"2023-09-22","close":89.3773},{"date":"2023-09-25","close":91.0871},{"date":"2023-09-26","close":88.9101},{"date":"2023-09-27","close":89.4427},{"date":"2023-09-28","close":90.9283},{"date":"2023-09-29","close":90.1434},{"date":"2023-10-02","close":89.0503},{"date":"2023-10-03","close":86.6771},{"date":"2023-10-04","close":87.6207},{"date":"2023-10-05","close":86.7332},{"date":"2023-10-06","close":89.5174},{"date":"2023-10-09","close":88.499},{"date":"2023-10-10","close":90.4144},{"date":"2023-10-11","close":90.8442},{"date":"2023-10-12","close":89.4894},{"date":"2023-10-13","close":88.1346},{"date":"2023-10-16","close":88.8074},{"date":"2023-10-17","close":88.7326},{"date":"2023-10-18","close":86.9854},{"date":"2023-10-19","close":84.2478},{"date":"2023-10-20","close":90.1528},{"date":"2023-10-23","close":89.723},{"date":"2023-10-24","close":89.6949},{"date":"2023-10-25","close":90.7133},{"date":"2023-10-26","close":89.0222},{"date":"2023-10-27","close":86.3407},{"date":"2023-10-30","close":85.2382},{"date":"2023-10-31","close":85.6306},{"date":"2023-11-01","close":86.8172},{"date":"2023-11-02","close":87.0134},{"date":"2023-11-03","close":90.1621},{"date":"2023-11-06","close":90.7227},{"date":"2023-11-07","close":90.9189},{"date":"2023-11-08","close":90.5545},{"date":"2023-11-09","close":88.4243},{"date":"2023-11-10","close":90.3116},{"date":"2023-11-13","close":90.7227},{"date":"2023-11-14","close":94.0209},{"date":"2023-11-15","close":95.4317},{"date":"2023-11-16","close":93.2921},{"date":"2023-11-17","close":95.6933},{"date":"2023-11-20","close":96.0296},{"date":"2023-11-21","close":94.8991},{"date":"2023-11-22","close":94.9925},{"date":"2023-11-24","close":95.74},{"date":"2023-11-27","close":95.5237},{"date":"2023-11-28","close":94.9217},{"date":"2023-11-29","close":97.1603},{"date":"2023-11-30","close":97.4612},{"date":"2023-12-01","close":98.7968},{"date":"2023-12-04","close":99.0602},{"date":"2023-12-05","close":96.2291},{"date":"2023-12-06","close":96.041},{"date":"2023-12-07","close":95.5519},{"date":"2023-12-08","close":95.3826},{"date":"2023-12-11","close":95.3826},{"date":"2023-12-12","close":95.2697},{"date":"2023-12-13","close":96.4172},{"date":"2023-12-14","close":99.3894},{"date":"2023-12-15","close":97.1885},{"date":"2023-12-18","close":97.9409},{"date":"2023-12-19","close":99.2859},{"date":"2023-12-20","close":99.2671},{"date":"2023-12-21","close":102.0418},{"date":"2023-12-22","close":102.8977},{"date":"2023-12-26","close":103.9229},{"date":"2023-12-27","close":104.3838},{"date":"2023-12-28","close":104.4873},{"date":"2023-12-29","close":103.6407},{"date":"2024-01-02","close":103.368},{"date":"2024-01-03","close":98.5147},{"date":"2024-01-04","close":97.6305},{"date":"2024-01-05","close":97.8563},{"date":"2024-01-08","close":99.2201},{"date":"2024-01-09","close":98.0444},{"date":"2024-01-10","close":98.3924},{"date":"2024-01-11","close":98.8909},{"date":"2024-01-12","close":98.0162},{"date":"2024-01-16","close":98.2607},{"date":"2024-01-17","close":96.2197},{"date":"2024-01-18","close":97.2731},{"date":"2024-01-19","close":96.8781},{"date":"2024-01-22","close":97.8939},{"date":"2024-01-23","close":97.2637},{"date":"2024-01-24","close":95.7494},{"date":"2024-01-25","close":97.4518},{"date":"2024-01-26","close":100.2265},{"date":"2024-01-29","close":101.7784},{"date":"2024-01-30","close":101.9289},{"date":"2024-01-31","close":100.7532},{"date":"2024-02-01","close":104.4026},{"date":"2024-02-02","close":104.2521},{"date":"2024-02-05","close":102.672},{"date":"2024-02-06","close":103.8571},{"date":"2024-02-07","close":102.0042},{"date":"2024-02-08","close":102.9918},{"date":"2024-02-09","close":103.462},{"date":"2024-02-12","close":104.3462},{"date":"2024-02-13","close":101.3458},{"date":"2024-02-14","close":102.8224},{"date":"2024-02-15","close":105.9357},{"date":"2024-02-16","close":104.8541},{"date":"2024-02-20","close":103.6125},{"date":"2024-02-21","close":103.9417},{"date":"2024-02-22","close":104.6754},{"date":"2024-02-23","close":105.6441},{"date":"2024-02-26","close":106.1615},{"date":"2024-02-27","close":107.8168},{"date":"2024-02-28","close":107.5253},{"date":"2024-02-29","close":109.1336},{"date":"2024-03-01","close":109.792},{"date":"2024-03-04","close":110.4034},{"date":"2024-03-05","close":110.046},{"date":"2024-03-06","close":110.9677},{"date":"2024-03-07","close":111.8613},{"date":"2024-03-08","close":110.1495},{"date":"2024-03-11","close":112.3159},{"date":"2024-03-12","close":113.5458},{"date":"2024-03-13","close":115.542},{"date":"2024-03-14","close":114.8419},{"date":"2024-03-15","close":113.5553},{"date":"2024-03-18","close":112.5808},{"date":"2024-03-19","close":112.8835},{"date":"2024-03-20","close":114.7851},{"date":"2024-03-21","close":115.3528},{"date":"2024-03-22","close":116.8475},{"date":"2024-03-25","close":115.8353},{"date":"2024-03-26","close":114.5297},{"date":"2024-03-27","close":115.5136},{"date":"2024-03-28","close":113.9337},{"date":"2024-04-01","close":114.0661},{"date":"2024-04-02","close":111.824},{"date":"2024-04-03","close":112.1078},{"date":"2024-04-04","close":111.5685},{"date":"2024-04-05","close":113.5742},{"date":"2024-04-08","close":113.8012},{"date":"2024-04-09","close":114.0567},{"date":"2024-04-10","close":111.5685},{"date":"2024-04-11","close":111.4834},{"date":"2024-04-12","close":109.0426},{"date":"2024-04-15","close":109.6386},{"date":"2024-04-16","close":109.3737},{"date":"2024-04-17","close":109.4494},{"date":"2024-04-18","close":108.1911},{"date":"2024-04-19","close":108.6358},{"date":"2024-04-22","close":110.9536},{"date":"2024-04-23","close":111.6253},{"date":"2024-04-24","close":111.578},{"date":"2024-04-25","close":109.6007},{"date":"2024-04-26","close":115.6934},{"date":"2024-04-29","close":114.7},{"date":"2024-04-30","close":113.3282},{"date":"2024-05-01","close":113.9337},{"date":"2024-05-02","close":115.2298},{"date":"2024-05-03","close":114.8324},{"date":"2024-05-06","close":117.1692},{"date":"2024-05-07","close":117.2733},{"date":"2024-05-08","close":117.7274},{"date":"2024-05-09","close":118.2572},{"date":"2024-05-10","close":117.6328},{"date":"2024-05-13","close":115.9109},{"date":"2024-05-14","close":115.4568},{"date":"2024-05-15","close":119.0424},{"date":"2024-05-16","close":119.4019},{"date":"2024-05-17","close":118.4275},{"date":"2024-05-20","close":118.5221},{"date":"2024-05-21","close":119.4492},{"date":"2024-05-22","close":118.8595},{"date":"2024-05-23","close":118.3173},{"date":"2024-05-24","close":119.5919},{"date":"2024-05-28","close":122.8069},{"date":"2024-05-29","close":119.8487},{"date":"2024-05-30","close":120.5145},{"date":"2024-05-31","close":121.342},{"date":"2024-06-03","close":120.6952},{"date":"2024-06-04","close":115.2545},{"date":"2024-06-05","close":114.2653},{"date":"2024-06-06","close":113.8943},{"date":"2024-06-07","close":113.6755},{"date":"2024-06-10","close":113.3616},{"date":"2024-06-11","close":107.978},{"date":"2024-06-12","close":108.3299},{"date":"2024-06-13","close":108.1492},{"date":"2024-06-14","close":104.0115},{"date":"2024-06-17","close":106.6083},{"date":"2024-06-18","close":103.4884},{"date":"2024-06-20","close":101.4338},{"date":"2024-06-21","close":102.9652},{"date":"2024-06-24","close":104.8201},{"date":"2024-06-25","close":103.4979},{"date":"2024-06-26","close":103.2411},{"date":"2024-06-27","close":101.1009},{"date":"2024-06-28","close":101.7668},{"date":"2024-07-01","close":101.7668},{"date":"2024-07-02","close":102.0997},{"date":"2024-07-03","close":103.2506},{"date":"2024-07-05","close":101.5004},{"date":"2024-07-08","close":102.7084},{"date":"2024-07-09","close":101.2056},{"date":"2024-07-10","close":101.8333},{"date":"2024-07-11","close":103.6406},{"date":"2024-07-12","close":104.2969},{"date":"2024-07-15","close":103.5835},{"date":"2024-07-16","close":105.6761},{"date":"2024-07-17","close":103.203},{"date":"2024-07-18","close":103.2791},{"date":"2024-07-19","close":92.8923},{"date":"2024-07-22","close":94.1573},{"date":"2024-07-23","close":93.4344},{"date":"2024-07-24","close":93.0349},{"date":"2024-07-25","close":92.8923},{"date":"2024-07-26","close":94.1954},{"date":"2024-07-29","close":93.6817},{"date":"2024-07-30","close":94.4902},{"date":"2024-07-31","close":96.2024},{"date":"2024-08-01","close":94.8897},{"date":"2024-08-02","close":91.9696},{"date":"2024-08-05","close":90.5619},{"date":"2024-08-06","close":91.1801},{"date":"2024-08-07","close":90.0197},{"date":"2024-08-08","close":90.657},{"date":"2024-08-09","close":90.3621},{"date":"2024-08-12","close":90.1338},{"date":"2024-08-13","close":92.6259},{"date":"2024-08-14","close":92.3976},{"date":"2024-08-15","close":94.7851},{"date":"2024-08-16","close":95.061},{"date":"2024-08-19","close":96.754},{"date":"2024-08-20","close":95.7743},{"date":"2024-08-21","close":96.8587},{"date":"2024-08-22","close":94.5663},{"date":"2024-08-23","close":97.1155},{"date":"2024-08-26","close":96.4306},{"date":"2024-08-27","close":96.5067},{"date":"2024-08-28","close":95.9741},{"date":"2024-08-29","close":96.1928},{"date":"2024-08-30","close":97.4674},{"date":"2024-09-03","close":94.9563},{"date":"2024-09-04","close":95.8565},{"date":"2024-09-05","close":94.9467},{"date":"2024-09-06","close":91.9683},{"date":"2024-09-09","close":93.0984},{"date":"2024-09-10","close":90.0624},{"date":"2024-09-11","close":89.3633},{"date":"2024-09-12","close":90.7041},{"date":"2024-09-13","close":91.4703},{"date":"2024-09-16","close":90.8094},{"date":"2024-09-17","close":92.9356},{"date":"2024-09-18","close":91.7001},{"date":"2024-09-19","close":92.4567},{"date":"2024-09-20","close":88.9228},{"date":"2024-09-23","close":89.0568},{"date":"2024-09-24","close":89.1622},{"date":"2024-09-25","close":86.1742},{"date":"2024-09-26","close":88.5876},{"date":"2024-09-27","close":91.3266},{"date":"2024-09-30","close":89.4208},{"date":"2024-10-01","close":89.756},{"date":"2024-10-02","close":89.2771},{"date":"2024-10-03","close":88.3098},{"date":"2024-10-04","close":89.7368},{"date":"2024-10-07","close":88.8366},{"date":"2024-10-08","close":89.7177},{"date":"2024-10-09","close":91.1542},{"date":"2024-10-10","close":90.1869},{"date":"2024-10-11","close":91.2117},{"date":"2024-10-14","close":90.5413},{"date":"2024-10-15","close":89.7081},{"date":"2024-10-16","close":88.9132},{"date":"2024-10-17","close":89.9188},{"date":"2024-10-18","close":95.3107},{"date":"2024-10-21","close":92.7057},{"date":"2024-10-22","close":93.2803},{"date":"2024-10-23","close":92.4184},{"date":"2024-10-24","close":91.0201},{"date":"2024-10-25","close":90.7328},{"date":"2024-10-28","close":92.9739},{"date":"2024-10-29","close":91.9587},{"date":"2024-10-30","close":90.7999},{"date":"2024-10-31","close":88.9515},{"date":"2024-11-01","close":91.1447},{"date":"2024-11-04","close":90.9531},{"date":"2024-11-05","close":93.2229},{"date":"2024-11-06","close":90.9435},{"date":"2024-11-07","close":95.3777},{"date":"2024-11-08","close":94.6594},{"date":"2024-11-11","close":96.9196},{"date":"2024-11-12","close":96.479},{"date":"2024-11-13","close":97.0058},{"date":"2024-11-14","close":94.238},{"date":"2024-11-15","close":93.8071},{"date":"2024-11-18","close":93.9507},{"date":"2024-11-19","close":91.6235},{"date":"2024-11-20","close":92.4375},{"date":"2024-11-21","close":93.6634},{"date":"2024-11-22","close":94.7073},{"date":"2024-11-25","close":97.2739},{"date":"2024-11-26","close":95.0904},{"date":"2024-11-27","close":94.4296},{"date":"2024-11-29","close":94.9276},{"date":"2024-12-02","close":95.7512},{"date":"2024-12-03","close":93.6969},{"date":"2024-12-04","close":94.2756},{"date":"2024-12-05","close":93.3401},{"date":"2024-12-06","close":93.8512},{"date":"2024-12-09","close":94.372},{"date":"2024-12-10","close":95.6837},{"date":"2024-12-11","close":95.9441},{"date":"2024-12-12","close":94.372},{"date":"2024-12-13","close":94.0634},{"date":"2024-12-16","close":91.7969},{"date":"2024-12-17","close":90.9868},{"date":"2024-12-18","close":88.2574},{"date":"2024-12-19","close":88.0259},{"date":"2024-12-20","close":88.6335},{"date":"2024-12-23","close":88.865},{"date":"2024-12-24","close":90.3599},{"date":"2024-12-26","close":90.6299},{"date":"2024-12-27","close":91.035},{"date":"2024-12-30","close":89.6751},{"date":"2024-12-31","close":90.4563},{"date":"2025-01-02","close":89.0289},{"date":"2025-01-03","close":89.9741},{"date":"2025-01-06","close":90.4081},{"date":"2025-01-07","close":91.6812},{"date":"2025-01-08","close":90.1573},{"date":"2025-01-10","close":90.1284},{"date":"2025-01-13","close":91.8452},{"date":"2025-01-14","close":94.1116},{"date":"2025-01-15","close":93.7066},{"date":"2025-01-16","close":94.3334},{"date":"2025-01-17","close":94.6324},{"date":"2025-01-21","close":95.8476},{"date":"2025-01-22","close":95.9537},{"date":"2025-01-23","close":97.1882},{"date":"2025-01-24","close":99.0496},{"date":"2025-01-27","close":98.2491},{"date":"2025-01-28","close":96.2913},{"date":"2025-01-29","close":97.5065},{"date":"2025-01-30","close":97.7187},{"date":"2025-01-31","close":93.2243},{"date":"2025-02-03","close":90.5721},{"date":"2025-02-04","close":90.9096},{"date":"2025-02-05","close":91.0929},{"date":"2025-02-06","close":90.6396},{"date":"2025-02-07","close":90.0898},{"date":"2025-02-10","close":87.8041},{"date":"2025-02-11","close":89.4822},{"date":"2025-02-12","close":89.5015},{"date":"2025-02-13","close":91.6619},{"date":"2025-02-14","close":94.6614},{"date":"2025-02-18","close":97.0629},{"date":"2025-02-19","close":95.0857},{"date":"2025-02-20","close":95.5679},{"date":"2025-02-21","close":93.9477},{"date":"2025-02-24","close":94.7385},{"date":"2025-02-25","close":95.5101},{"date":"2025-02-26","close":94.5938},{"date":"2025-02-27","close":93.1665},{"date":"2025-02-28","close":93.8898},{"date":"2025-03-03","close":92.1345},{"date":"2025-03-04","close":89.2122},{"date":"2025-03-05","close":94.5263},{"date":"2025-03-06","close":93.8223},{"date":"2025-03-07","close":94.4732},{"date":"2025-03-10","close":93.0257},{"date":"2025-03-11","close":90.6554},{"date":"2025-03-12","close":88.4696},{"date":"2025-03-13","close":85.1764},{"date":"2025-03-14","close":87.5759},{"date":"2025-03-17","close":87.197},{"date":"2025-03-18","close":86.0896},{"date":"2025-03-19","close":88.7222},{"date":"2025-03-20","close":88.285},{"date":"2025-03-21","close":86.6724},{"date":"2025-03-24","close":89.6256},{"date":"2025-03-25","close":91.0634},{"date":"2025-03-26","close":92.1708},{"date":"2025-03-27","close":88.9262},{"date":"2025-03-28","close":86.6822},{"date":"2025-03-31","close":85.9244},{"date":"2025-04-01","close":86.9347},{"date":"2025-04-02","close":87.7605},{"date":"2025-04-03","close":82.3495},{"date":"2025-04-04","close":78.386},{"date":"2025-04-07","close":77.4437},{"date":"2025-04-08","close":74.5779},{"date":"2025-04-09","close":80.8923},{"date":"2025-04-10","close":77.4243},{"date":"2025-04-11","close":77.8614},{"date":"2025-04-14","close":80.3969},{"date":"2025-04-15","close":79.8917},{"date":"2025-04-16","close":84.3313},{"date":"2025-04-17","close":83.8747},{"date":"2025-04-21","close":83.0587},{"date":"2025-04-22","close":85.8661},{"date":"2025-04-23","close":86.3713},{"date":"2025-04-24","close":89.5673},{"date":"2025-04-25","close":88.5279},{"date":"2025-04-28","close":89.4799},{"date":"2025-04-29","close":90.5194},{"date":"2025-04-30","close":90.5679},{"date":"2025-05-01","close":90.6068},{"date":"2025-05-02","close":91.6074},{"date":"2025-05-05","close":91.8405},{"date":"2025-05-06","close":90.6457},{"date":"2025-05-07","close":91.0245},{"date":"2025-05-08","close":92.5108},{"date":"2025-05-09","close":95.1629},{"date":"2025-05-12","close":98.1258},{"date":"2025-05-13","close":99.1944},{"date":"2025-05-14","close":98.7184},{"date":"2025-05-15","close":98.0384},{"date":"2025-05-16","close":99.0389},{"date":"2025-05-19","close":99.0778},{"date":"2025-05-20","close":99.0681},{"date":"2025-05-21","close":98.3443},{"date":"2025-05-22","close":98.4225},{"date":"2025-05-23","close":98.5888},{"date":"2025-05-27","close":101.758},{"date":"2025-05-28","close":102.3645},{"date":"2025-05-29","close":102.3645},{"date":"2025-05-30","close":100.5745},{"date":"2025-06-02","close":99.0974},{"date":"2025-06-03","close":100.4375},{"date":"2025-06-04","close":101.1516},{"date":"2025-06-05","close":102.8731},{"date":"2025-06-06","close":103.3133},{"date":"2025-06-09","close":102.922},{"date":"2025-06-10","close":105.5729},{"date":"2025-06-11","close":106.5706},{"date":"2025-06-12","close":107.5781},{"date":"2025-06-13","close":106.1989},{"date":"2025-06-16","close":108.9182},{"date":"2025-06-17","close":107.6368},{"date":"2025-06-18","close":107.8911},{"date":"2025-06-20","close":106.8151},{"date":"2025-06-23","close":108.028},{"date":"2025-06-24","close":109.4855},{"date":"2025-06-25","close":108.2335},{"date":"2025-06-26","close":108.703},{"date":"2025-06-27","close":110.6299},{"date":"2025-06-30","close":109.4562},{"date":"2025-07-01","close":112.107},{"date":"2025-07-02","close":115.7555},{"date":"2025-07-03","close":115.1686},{"date":"2025-07-07","close":113.7796},{"date":"2025-07-08","close":113.0949},{"date":"2025-07-09","close":114.6111},{"date":"2025-07-10","close":115.4229},{"date":"2025-07-11","close":115.0904},{"date":"2025-07-14","close":114.973},{"date":"2025-07-15","close":113.1145},{"date":"2025-07-16","close":114.2589},{"date":"2025-07-17","close":114.2296},{"date":"2025-07-18","close":109.6322},{"date":"2025-07-21","close":110.6886},{"date":"2025-07-22","close":111.3929},{"date":"2025-07-23","close":114.5817},{"date":"2025-07-24","close":113.3199},{"date":"2025-07-25","close":114.7871},{"date":"2025-07-28","close":113.4862},{"date":"2025-07-29","close":109.9337},{"date":"2025-07-30","close":106.9542},{"date":"2025-07-31","close":107.5617},{"date":"2025-08-01","close":106.366},{"date":"2025-08-04","close":107.2146},{"date":"2025-08-05","close":108.3331},{"date":"2025-08-06","close":109.7891},{"date":"2025-08-07","close":109.0852},{"date":"2025-08-08","close":108.3813},{"date":"2025-08-11","close":107.7835},{"date":"2025-08-12","close":111.843},{"date":"2025-08-13","close":114.5621},{"date":"2025-08-14","close":114.6875},{"date":"2025-08-15","close":114.1282},{"date":"2025-08-18","close":114.6682},{"date":"2025-08-19","close":115.5553},{"date":"2025-08-20","close":115.6324},{"date":"2025-08-21","close":115.7867},{"date":"2025-08-22","close":119.7787},{"date":"2025-08-25","close":119.7787},{"date":"2025-08-26","close":120.8683},{"date":"2025-08-27","close":119.5762},{"date":"2025-08-28","close":119.7787},{"date":"2025-08-29","close":119.6341},{"date":"2025-09-02","close":119.9523},{"date":"2025-09-03","close":120.0198},{"date":"2025-09-04","close":120.9454},{"date":"2025-09-05","close":121.0515},{"date":"2025-09-08","close":123.1485},{"date":"2025-09-09","close":122.1291},{"date":"2025-09-10","close":121.7214},{"date":"2025-09-11","close":123.9251},{"date":"2025-09-12","close":122.3039},{"date":"2025-09-15","close":122.8281},{"date":"2025-09-16","close":121.3719},{"date":"2025-09-17","close":121.2845},{"date":"2025-09-18","close":122.964},{"date":"2025-09-19","close":122.1485},{"date":"2025-09-22","close":122.2553},{"date":"2025-09-23","close":123.0805},{"date":"2025-09-24","close":121.2166},{"date":"2025-09-25","close":119.605},{"date":"2025-09-26","close":121.5369},{"date":"2025-09-29","close":121.0515},{"date":"2025-09-30","close":119.8962},{"date":"2025-10-01","close":120.5952},{"date":"2025-10-02","close":121.8573},{"date":"2025-10-03","close":124.2746},{"date":"2025-10-06","close":123.663},{"date":"2025-10-07","close":118.7701},{"date":"2025-10-08","close":119.44},{"date":"2025-10-09","close":115.5761},{"date":"2025-10-10","close":112.2171},{"date":"2025-10-13","close":113.518},{"date":"2025-10-14","close":115.2848},{"date":"2025-10-15","close":117.3721},{"date":"2025-10-16","close":117.6148},{"date":"2025-10-17","close":114.5276},{"date":"2025-10-20","close":114.2461},{"date":"2025-10-21","close":114.7412},{"date":"2025-10-22","close":112.353},{"date":"2025-10-23","close":112.285},{"date":"2025-10-24","close":112.3141},{"date":"2025-10-27","close":112.6636},{"date":"2025-10-28","close":113.9645},{"date":"2025-10-29","close":112.8093},{"date":"2025-10-30","close":112.9549},{"date":"2025-10-31","close":113.3917},{"date":"2025-11-03","close":115.6343},{"date":"2025-11-04","close":116.2168},{"date":"2025-11-05","close":117.8575},{"date":"2025-11-06","close":116.411},{"date":"2025-11-07","close":118.207},{"date":"2025-11-10","close":118.7507},{"date":"2025-11-11","close":119.5467},{"date":"2025-11-12","close":120.8768},{"date":"2025-11-13","close":119.3235},{"date":"2025-11-14","close":117.2362},{"date":"2025-11-17","close":113.7024},{"date":"2025-11-18","close":113.9257},{"date":"2025-11-19","close":113.2461},{"date":"2025-11-20","close":109.4017},{"date":"2025-11-21","close":114.1102},{"date":"2025-11-24","close":112.5061},{"date":"2025-11-25","close":114.8046},{"date":"2025-11-26","close":115.6653},{"date":"2025-11-28","close":115.4012},{"date":"2025-12-01","close":115.9782},{"date":"2025-12-02","close":115.3034},{"date":"2025-12-03","close":117.1519},{"date":"2025-12-04","close":115.6848},{"date":"2025-12-05","close":114.8633},{"date":"2025-12-08","close":114.9513},{"date":"2025-12-09","close":113.5429},{"date":"2025-12-10","close":117.2399},{"date":"2025-12-11","close":118.8635},{"date":"2025-12-12","close":118.6092},{"date":"2025-12-15","close":118.6581},{"date":"2025-12-16","close":117.7192},{"date":"2025-12-17","close":116.9856},{"date":"2025-12-18","close":117.5138},{"date":"2025-12-19","close":118.4136},{"date":"2025-12-22","close":117.7974},{"date":"2025-12-23","close":117.504},{"date":"2025-12-24","close":117.2399},{"date":"2025-12-26","close":117.729},{"date":"2025-12-29","close":117.592},{"date":"2025-12-30","close":117.5431},{"date":"2025-12-31","close":116.0956},{"date":"2026-01-02","close":119.4015},{"date":"2026-01-05","close":120.6631},{"date":"2026-01-06","close":122.4237},{"date":"2026-01-07","close":120.5458},{"date":"2026-01-08","close":121.25},{"date":"2026-01-09","close":122.3356},{"date":"2026-01-12","close":124.1646},{"date":"2026-01-13","close":125.3578},{"date":"2026-01-14","close":125.6317},{"date":"2026-01-15","close":126.7369},{"date":"2026-01-16","close":123.6071},{"date":"2026-01-20","close":120.4284},{"date":"2026-01-21","close":124.1939},{"date":"2026-01-22","close":122.9909},{"date":"2026-01-23","close":124.1548},{"date":"2026-01-26","close":124.3504},{"date":"2026-01-27","close":125.3285},{"date":"2026-01-28","close":123.48},{"date":"2026-01-29","close":123.656},{"date":"2026-01-30","close":118.5799},{"date":"2026-02-02","close":117.8463},{"date":"2026-02-03","close":119.646},{"date":"2026-02-04","close":123.8321},{"date":"2026-02-05","close":121.5923},{"date":"2026-02-06","close":123.0301},{"date":"2026-02-09","close":120.8685},{"date":"2026-02-10","close":123.0594},{"date":"2026-02-11","close":123.7343},{"date":"2026-02-12","close":122.4237},{"date":"2026-02-13","close":122.2378},{"date":"2026-02-17","close":122.6779},{"date":"2026-02-18","close":122.4041},{"date":"2026-02-19","close":120.448},{"date":"2026-02-20","close":120.3697},{"date":"2026-02-23","close":119.0787},{"date":"2026-02-24","close":120.7218},{"date":"2026-02-25","close":118.1202},{"date":"2026-02-26","close":118.1104},{"date":"2026-02-27","close":115.9196},{"date":"2026-03-02","close":114.4133},{"date":"2026-03-03","close":110.5891},{"date":"2026-03-04","close":110.5207},{"date":"2026-03-05","close":108.8451},{"date":"2026-03-06","close":109.4069},{"date":"2026-03-09","close":107.8791},{"date":"2026-03-10","close":106.312},{"date":"2026-03-11","close":106.0853},{"date":"2026-03-12","close":102.2314},{"date":"2026-03-13","close":101.433},{"date":"2026-03-16","close":102.2905},{"date":"2026-03-17","close":102.7045},{"date":"2026-03-18","close":100.6149},{"date":"2026-03-19","close":100.2798},{"date":"2026-03-20","close":98.8999},{"date":"2026-03-23","close":102.8622},{"date":"2026-03-24","close":103.5029},{"date":"2026-03-25","close":103.6014},{"date":"2026-03-26","close":103.6014},{"date":"2026-03-27","close":101.0585},{"date":"2026-03-30","close":99.5208},{"date":"2026-03-31","close":103.6507},{"date":"2026-04-01","close":105.5629},{"date":"2026-04-02","close":103.7788},{"date":"2026-04-06","close":103.7296},{"date":"2026-04-07","close":102.6355},{"date":"2026-04-08","close":108.9239},{"date":"2026-04-09","close":108.4015},{"date":"2026-04-10","close":108.5592},{"date":"2026-04-13","close":108.7958},{"date":"2026-04-14","close":108.8944},{"date":"2026-04-15","close":107.5933},{"date":"2026-04-16","close":109.7322},{"date":"2026-04-17","close":117.2132},{"date":"2026-04-20","close":119.6182},{"date":"2026-04-21","close":116.0009},{"date":"2026-04-22","close":114.5027},{"date":"2026-04-23","close":114.6407},{"date":"2026-04-24","close":116.1192},{"date":"2026-04-27","close":114.3154},{"date":"2026-04-28","close":113.2312},{"date":"2026-04-29","close":111.6837},{"date":"2026-04-30","close":114.2661},{"date":"2026-05-01","close":114.5027},{"date":"2026-05-04","close":113.0242},{"date":"2026-05-05","close":115.7545},{"date":"2026-05-06","close":119.5098},{"date":"2026-05-07","close":119.2732},{"date":"2026-05-08","close":119.8745},{"date":"2026-05-11","close":118.8001},{"date":"2026-05-12","close":117.6962},{"date":"2026-05-13","close":119.6379},{"date":"2026-05-14","close":118.9085},{"date":"2026-05-15","close":113.2016},{"date":"2026-05-18","close":114.1577},{"date":"2026-05-19","close":113.8916},{"date":"2026-05-20","close":117.0259},{"date":"2026-05-21","close":119.3891},{"date":"2026-05-22","close":121.8615},{"date":"2026-05-26","close":126.3594},{"date":"2026-05-27","close":128.5538},{"date":"2026-05-28","close":128.0275},{"date":"2026-05-29","close":126.2204},{"date":"2026-06-01","close":126.8062},{"date":"2026-06-02","close":130.7581},{"date":"2026-06-03","close":129.4971},{"date":"2026-06-04","close":129.4176},{"date":"2026-06-05","close":126.6573},{"date":"2026-06-08","close":127.3226},{"date":"2026-06-09","close":125.2474},{"date":"2026-06-10","close":123.2516},{"date":"2026-06-11","close":128.2857},{"date":"2026-06-12","close":127.6204},{"date":"2026-06-15","close":124.8998},{"date":"2026-06-16","close":121.087},{"date":"2026-06-17","close":115.4968},{"date":"2026-06-18","close":117.4033},{"date":"2026-06-22","close":117.5026},{"date":"2026-06-23","close":115.8146},{"date":"2026-06-24","close":118.0586},{"date":"2026-06-25","close":119.9551},{"date":"2026-06-26","close":118.3267},{"date":"2026-06-29","close":115.6855},{"date":"2026-06-30","close":115.3479},{"date":"2026-07-01","close":112.5379},{"date":"2026-07-02","close":115.4174},{"date":"2026-07-06","close":118.982},{"date":"2026-07-07","close":118.1182},{"date":"2026-07-08","close":116.4203},{"date":"2026-07-09","close":118.1082},{"date":"2026-07-10","close":119.409},{"date":"2026-07-13","close":121.0175},{"date":"2026-07-14","close":120.6203},{"date":"2026-07-15","close":121.9111},{"date":"2026-07-16","close":124.1055},{"date":"2026-07-17","close":119.409},{"date":"2026-07-20","close":116.4004},{"date":"2026-07-21","close":116.6784},{"date":"2026-07-22","close":118.1678},{"date":"2026-07-23","close":114.3947},{"date":"2026-07-24","close":116.6586},{"date":"2026-07-27","close":118.7735},{"date":"2026-07-28","close":123.2317},{"date":"2026-07-29","close":123.887},{"date":"2026-07-30","close":123.2814},{"date":"2026-07-31","close":122.2984},{"date":"2026-08-03","close":122.9041},{"date":"2026-08-04","close":123.6984},{"date":"2026-08-05","close":122.2487},{"date":"2026-08-06","close":119.7168},{"date":"2026-08-07","close":121.9906},{"date":"2026-08-10","close":120.8785},{"date":"2026-08-11","close":121.4941},{"date":"2026-08-12","close":119.965},{"date":"2026-08-13","close":120.5508},{"date":"2026-08-14","close":121.2459},{"date":"2026-08-17","close":119.9054},{"date":"2026-08-18","close":119.4288},{"date":"2026-08-19","close":121.4047},{"date":"2026-08-20","close":120.8288},{"date":"2026-08-21","close":124.4828},{"date":"2026-08-24","close":122.3083},{"date":"2026-08-25","close":123.0927},{"date":"2026-08-26","close":122.6558},{"date":"2026-08-27","close":122.0501},{"date":"2026-08-28","close":122.07},{"date":"2026-08-31","close":121.21},{"date":"2026-09-01","close":119.21},{"date":"2026-09-02","close":121.17},{"date":"2026-09-03","close":125.05},{"date":"2026-09-04","close":125.2},{"date":"2026-09-08","close":120.25},{"date":"2026-09-09","close":119.19},{"date":"2026-09-10","close":121.17},{"date":"2026-09-11","close":121.13},{"date":"2026-09-14","close":118.5},{"date":"2026-09-15","close":116.2},{"date":"2026-09-16","close":115.87},{"date":"2026-09-17","close":117.49},{"date":"2026-09-18","close":116.98},{"date":"2026-09-21","close":117.75},{"date":"2026-09-22","close":118.77},{"date":"2026-09-23","close":115.4},{"date":"2026-09-24","close":113.92},{"date":"2026-09-25","close":117.52},{"date":"2026-09-28","close":114.03},{"date":"2026-09-29","close":113.04},{"date":"2026-09-30","close":111.89},{"date":"2026-10-01","close":113.07},{"date":"2026-10-02","close":111.85},{"date":"2026-10-05","close":112.07},{"date":"2026-10-06","close":113.05},{"date":"2026-10-07","close":110.52},{"date":"2026-10-08","close":111.03},{"date":"2026-10-09","close":109.76},{"date":"2026-10-12","close":110.45},{"date":"2026-10-13","close":113.79},{"date":"2026-10-14","close":113.66},{"date":"2026-10-15","close":115.96},{"date":"2026-10-16","close":115.99},{"date":"2026-10-19","close":116.49},{"date":"2026-10-20","close":117.32},{"date":"2026-10-21","close":115.94},{"date":"2026-10-22","close":118.88},{"date":"2026-10-23","close":114.71}],"chart_data":[{"date":"2024-10-23","open":93.27,"high":93.93,"low":91.66,"close":92.42,"volume":468726,"rsi_14":60.6,"sma_20":94.51,"sma_60":96.48,"sma_120":105.31},{"date":"2024-10-24","open":94.39,"high":94.39,"low":90.28,"close":91.02,"volume":1043937,"rsi_14":53.32,"sma_20":94.64,"sma_60":96.38,"sma_120":105.09},{"date":"2024-10-25","open":90.59,"high":91.37,"low":90.33,"close":90.73,"volume":501248,"rsi_14":55.06,"sma_20":94.61,"sma_60":96.29,"sma_120":104.85},{"date":"2024-10-28","open":91.41,"high":93.17,"low":90.92,"close":92.97,"volume":815375,"rsi_14":58.1,"sma_20":94.79,"sma_60":96.3,"sma_120":104.62},{"date":"2024-10-29","open":92.11,"high":92.41,"low":90.61,"close":91.96,"volume":686074,"rsi_14":52.04,"sma_20":94.91,"sma_60":96.31,"sma_120":104.39},{"date":"2024-10-30","open":90.67,"high":91.72,"low":90.42,"close":90.8,"volume":612213,"rsi_14":51.54,"sma_20":94.99,"sma_60":96.3,"sma_120":104.14},{"date":"2024-10-31","open":90.82,"high":91.24,"low":88.69,"close":88.95,"volume":941758,"rsi_14":44.54,"sma_20":95.02,"sma_60":96.27,"sma_120":103.87},{"date":"2024-11-01","open":90.14,"high":91.92,"low":89.1,"close":91.14,"volume":613239,"rsi_14":51.36,"sma_20":95.1,"sma_60":96.27,"sma_120":103.65},{"date":"2024-11-04","open":91.75,"high":92.8,"low":90.89,"close":90.95,"volume":602741,"rsi_14":52.89,"sma_20":95.21,"sma_60":96.26,"sma_120":103.42},{"date":"2024-11-05","open":90.19,"high":93.43,"low":90.0,"close":93.22,"volume":698575,"rsi_14":59.35,"sma_20":95.39,"sma_60":96.31,"sma_120":103.18},{"date":"2024-11-06","open":93.36,"high":94.02,"low":90.17,"close":90.94,"volume":1196487,"rsi_14":52.11,"sma_20":95.38,"sma_60":96.27,"sma_120":102.92},{"date":"2024-11-07","open":94.64,"high":96.36,"low":93.31,"close":95.38,"volume":1066108,"rsi_14":50.14,"sma_20":95.65,"sma_60":96.31,"sma_120":102.71},{"date":"2024-11-08","open":94.11,"high":95.49,"low":93.7,"close":94.66,"volume":758881,"rsi_14":54.55,"sma_20":95.83,"sma_60":96.29,"sma_120":102.49},{"date":"2024-11-11","open":95.62,"high":97.33,"low":95.62,"close":96.92,"volume":706534,"rsi_14":57.86,"sma_20":96.16,"sma_60":96.32,"sma_120":102.28},{"date":"2024-11-12","open":97.18,"high":97.75,"low":96.16,"close":96.48,"volume":735114,"rsi_14":58.93,"sma_20":96.52,"sma_60":96.3,"sma_120":102.08},{"date":"2024-11-13","open":95.8,"high":97.64,"low":95.29,"close":97.01,"volume":534784,"rsi_14":63.69,"sma_20":96.94,"sma_60":96.31,"sma_120":101.88},{"date":"2024-11-14","open":97.33,"high":97.54,"low":93.85,"close":94.24,"volume":636012,"rsi_14":57.2,"sma_20":97.16,"sma_60":96.25,"sma_120":101.66},{"date":"2024-11-15","open":94.5,"high":95.2,"low":93.76,"close":93.81,"volume":617508,"rsi_14":51.85,"sma_20":97.09,"sma_60":96.23,"sma_120":101.4},{"date":"2024-11-18","open":94.07,"high":94.8,"low":93.46,"close":93.95,"volume":388229,"rsi_14":54.6,"sma_20":97.15,"sma_60":96.16,"sma_120":101.16},{"date":"2024-11-19","open":92.09,"high":92.46,"low":91.19,"close":91.62,"volume":701035,"rsi_14":51.8,"sma_20":97.06,"sma_60":96.07,"sma_120":100.91},{"date":"2024-11-20","open":91.32,"high":92.56,"low":90.83,"close":92.44,"volume":498263,"rsi_14":58.0,"sma_20":97.07,"sma_60":95.98,"sma_120":100.65},{"date":"2024-11-21","open":92.25,"high":94.14,"low":91.31,"close":93.66,"volume":828428,"rsi_14":56.05,"sma_20":97.2,"sma_60":95.93,"sma_120":100.41},{"date":"2024-11-22","open":93.66,"high":95.1,"low":93.66,"close":94.71,"volume":752983,"rsi_14":58.66,"sma_20":97.41,"sma_60":95.89,"sma_120":100.22},{"date":"2024-11-25","open":96.2,"high":98.44,"low":95.89,"close":97.27,"volume":1072691,"rsi_14":59.22,"sma_20":97.64,"sma_60":95.88,"sma_120":100.06},{"date":"2024-11-26","open":94.51,"high":95.7,"low":93.36,"close":95.09,"volume":819822,"rsi_14":59.47,"sma_20":97.8,"sma_60":95.87,"sma_120":99.89},{"date":"2024-11-27","open":95.68,"high":96.67,"low":94.34,"close":94.43,"volume":489109,"rsi_14":47.38,"sma_20":97.99,"sma_60":95.85,"sma_120":99.72},{"date":"2024-11-29","open":94.88,"high":95.28,"low":94.27,"close":94.93,"volume":296457,"rsi_14":50.75,"sma_20":98.3,"sma_60":95.85,"sma_120":99.55},{"date":"2024-12-02","open":95.01,"high":96.18,"low":94.61,"close":95.75,"volume":619177,"rsi_14":46.45,"sma_20":98.54,"sma_60":95.91,"sma_120":99.44},{"date":"2024-12-03","open":94.75,"high":94.81,"low":92.29,"close":93.7,"volume":791664,"rsi_14":40.82,"sma_20":98.65,"sma_60":95.91,"sma_120":99.3},{"date":"2024-12-04","open":94.12,"high":95.66,"low":93.81,"close":94.28,"volume":832218,"rsi_14":40.97,"sma_20":98.67,"sma_60":95.97,"sma_120":99.17},{"date":"2024-12-05","open":94.61,"high":95.38,"low":93.11,"close":93.34,"volume":756951,"rsi_14":45.42,"sma_20":98.76,"sma_60":96.03,"sma_120":99.06},{"date":"2024-12-06","open":95.2,"high":95.86,"low":93.25,"close":93.85,"volume":832207,"rsi_14":48.2,"sma_20":98.65,"sma_60":96.07,"sma_120":98.94},{"date":"2024-12-09","open":95.57,"high":97.09,"low":94.34,"close":94.37,"volume":520524,"rsi_14":49.31,"sma_20":98.6,"sma_60":96.11,"sma_120":98.85},{"date":"2024-12-10","open":94.7,"high":96.03,"low":94.37,"close":95.68,"volume":646367,"rsi_14":60.36,"sma_20":98.5,"sma_60":96.19,"sma_120":98.79},{"date":"2024-12-11","open":95.64,"high":96.36,"low":94.97,"close":95.94,"volume":805488,"rsi_14":58.97,"sma_20":98.44,"sma_60":96.23,"sma_120":98.71},{"date":"2024-12-12","open":95.52,"high":96.92,"low":94.11,"close":94.37,"volume":639300,"rsi_14":50.15,"sma_20":98.26,"sma_60":96.26,"sma_120":98.61},{"date":"2024-12-13","open":94.57,"high":94.76,"low":92.56,"close":94.06,"volume":649639,"rsi_14":45.77,"sma_20":98.22,"sma_60":96.28,"sma_120":98.52},{"date":"2024-12-16","open":93.03,"high":93.26,"low":91.62,"close":91.8,"volume":656286,"rsi_14":29.71,"sma_20":98.08,"sma_60":96.32,"sma_120":98.41},{"date":"2024-12-17","open":91.04,"high":91.88,"low":90.74,"close":90.99,"volume":622073,"rsi_14":32.7,"sma_20":97.89,"sma_60":96.34,"sma_120":98.31},{"date":"2024-12-18","open":91.98,"high":92.84,"low":88.02,"close":88.26,"volume":583830,"rsi_14":28.45,"sma_20":97.69,"sma_60":96.31,"sma_120":98.18},{"date":"2024-12-19","open":89.74,"high":90.0,"low":87.44,"close":88.03,"volume":612972,"rsi_14":25.73,"sma_20":97.42,"sma_60":96.33,"sma_120":98.05},{"date":"2024-12-20","open":87.37,"high":89.71,"low":87.31,"close":88.63,"volume":1590043,"rsi_14":24.65,"sma_20":97.13,"sma_60":96.32,"sma_120":97.92},{"date":"2024-12-23","open":88.23,"high":89.02,"low":87.64,"close":88.86,"volume":447745,"rsi_14":31.24,"sma_20":96.79,"sma_60":96.27,"sma_120":97.78},{"date":"2024-12-24","open":88.73,"high":90.36,"low":88.32,"close":90.36,"volume":328591,"rsi_14":35.8,"sma_20":96.4,"sma_60":96.28,"sma_120":97.67},{"date":"2024-12-26","open":89.89,"high":90.96,"low":89.76,"close":90.63,"volume":279937,"rsi_14":39.68,"sma_20":96.13,"sma_60":96.28,"sma_120":97.56},{"date":"2024-12-27","open":89.92,"high":91.73,"low":89.92,"close":91.04,"volume":465276,"rsi_14":39.19,"sma_20":95.92,"sma_60":96.3,"sma_120":97.46},{"date":"2024-12-30","open":90.18,"high":90.18,"low":88.82,"close":89.68,"volume":321136,"rsi_14":33.05,"sma_20":95.61,"sma_60":96.31,"sma_120":97.34},{"date":"2024-12-31","open":89.69,"high":90.77,"low":89.45,"close":90.46,"volume":420381,"rsi_14":30.39,"sma_20":95.3,"sma_60":96.31,"sma_120":97.21},{"date":"2025-01-02","open":90.49,"high":90.65,"low":88.88,"close":89.03,"volume":504478,"rsi_14":26.15,"sma_20":95.06,"sma_60":96.31,"sma_120":97.07},{"date":"2025-01-03","open":89.69,"high":90.32,"low":88.21,"close":89.97,"volume":403917,"rsi_14":34.14,"sma_20":94.84,"sma_60":96.3,"sma_120":96.94},{"date":"2025-01-06","open":91.07,"high":92.01,"low":90.09,"close":90.41,"volume":476690,"rsi_14":36.94,"sma_20":94.69,"sma_60":96.28,"sma_120":96.79},{"date":"2025-01-07","open":92.14,"high":92.79,"low":91.03,"close":91.68,"volume":601640,"rsi_14":49.55,"sma_20":94.57,"sma_60":96.29,"sma_120":96.68},{"date":"2025-01-08","open":90.76,"high":91.15,"low":89.41,"close":90.16,"volume":638675,"rsi_14":46.98,"sma_20":94.36,"sma_60":96.26,"sma_120":96.55},{"date":"2025-01-10","open":91.84,"high":93.14,"low":89.97,"close":90.13,"volume":592893,"rsi_14":58.49,"sma_20":94.07,"sma_60":96.24,"sma_120":96.52},{"date":"2025-01-13","open":89.74,"high":91.99,"low":89.21,"close":91.85,"volume":793394,"rsi_14":65.28,"sma_20":93.86,"sma_60":96.27,"sma_120":96.49},{"date":"2025-01-14","open":92.99,"high":94.42,"low":92.72,"close":94.11,"volume":1182488,"rsi_14":69.35,"sma_20":93.84,"sma_60":96.35,"sma_120":96.48},{"date":"2025-01-15","open":95.19,"high":95.45,"low":93.54,"close":93.71,"volume":614663,"rsi_14":66.89,"sma_20":93.82,"sma_60":96.4,"sma_120":96.48},{"date":"2025-01-16","open":93.97,"high":94.47,"low":93.05,"close":94.33,"volume":385637,"rsi_14":64.76,"sma_20":93.95,"sma_60":96.37,"sma_120":96.48},{"date":"2025-01-17","open":95.03,"high":95.39,"low":94.37,"close":94.63,"volume":427438,"rsi_14":64.83,"sma_20":94.14,"sma_60":96.4,"sma_120":96.47},{"date":"2025-01-21","open":95.41,"high":95.89,"low":94.14,"close":95.85,"volume":484333,"rsi_14":66.82,"sma_20":94.54,"sma_60":96.43,"sma_120":96.48},{"date":"2025-01-22","open":96.25,"high":97.17,"low":95.8,"close":95.95,"volume":690639,"rsi_14":74.06,"sma_20":94.95,"sma_60":96.48,"sma_120":96.48},{"date":"2025-01-23","open":96.02,"high":97.29,"low":95.73,"close":97.19,"volume":495604,"rsi_14":74.93,"sma_20":95.39,"sma_60":96.57,"sma_120":96.48},{"date":"2025-01-24","open":98.36,"high":99.23,"low":97.01,"close":99.05,"volume":849206,"rsi_14":85.95,"sma_20":95.92,"sma_60":96.71,"sma_120":96.5},{"date":"2025-01-27","open":99.14,"high":100.05,"low":97.8,"close":98.25,"volume":841820,"rsi_14":80.0,"sma_20":96.33,"sma_60":96.79,"sma_120":96.54},{"date":"2025-01-28","open":96.69,"high":97.94,"low":96.12,"close":96.29,"volume":730582,"rsi_14":69.21,"sma_20":96.62,"sma_60":96.85,"sma_120":96.58},{"date":"2025-01-29","open":96.87,"high":98.02,"low":96.44,"close":97.51,"volume":848727,"rsi_14":69.09,"sma_20":96.96,"sma_60":96.96,"sma_120":96.63},{"date":"2025-01-30","open":99.0,"high":99.15,"low":97.25,"close":97.72,"volume":1010020,"rsi_14":77.11,"sma_20":97.37,"sma_60":97.1,"sma_120":96.68},{"date":"2025-01-31","open":93.47,"high":95.93,"low":92.22,"close":93.22,"volume":1593759,"rsi_14":58.41,"sma_20":97.52,"sma_60":97.12,"sma_120":96.69},{"date":"2025-02-03","open":89.65,"high":92.77,"low":88.44,"close":90.57,"volume":1478877,"rsi_14":46.71,"sma_20":97.6,"sma_60":97.1,"sma_120":96.68},{"date":"2025-02-04","open":90.17,"high":91.58,"low":90.15,"close":90.91,"volume":853415,"rsi_14":40.81,"sma_20":97.65,"sma_60":97.05,"sma_120":96.68},{"date":"2025-02-05","open":90.42,"high":91.21,"low":89.86,"close":91.09,"volume":926563,"rsi_14":42.4,"sma_20":97.68,"sma_60":97.04,"sma_120":96.66},{"date":"2025-02-06","open":91.99,"high":92.49,"low":89.78,"close":90.64,"volume":736456,"rsi_14":39.15,"sma_20":97.63,"sma_60":96.95,"sma_120":96.63},{"date":"2025-02-07","open":90.96,"high":90.96,"low":88.98,"close":90.09,"volume":686065,"rsi_14":36.85,"sma_20":97.62,"sma_60":96.86,"sma_120":96.58},{"date":"2025-02-10","open":89.46,"high":89.83,"low":87.74,"close":87.8,"volume":658426,"rsi_14":28.08,"sma_20":97.5,"sma_60":96.69,"sma_120":96.5},{"date":"2025-02-11","open":87.78,"high":90.26,"low":87.78,"close":89.48,"volume":934428,"rsi_14":33.75,"sma_20":97.38,"sma_60":96.56,"sma_120":96.43},{"date":"2025-02-12","open":89.79,"high":90.08,"low":88.9,"close":89.5,"volume":955589,"rsi_14":29.45,"sma_20":97.14,"sma_60":96.42,"sma_120":96.36},{"date":"2025-02-13","open":91.08,"high":92.59,"low":90.59,"close":91.66,"volume":1034303,"rsi_14":30.56,"sma_20":97.04,"sma_60":96.36,"sma_120":96.31},{"date":"2025-02-14","open":93.13,"high":94.8,"low":93.03,"close":94.66,"volume":962825,"rsi_14":41.54,"sma_20":97.05,"sma_60":96.36,"sma_120":96.3},{"date":"2025-02-18","open":95.25,"high":97.19,"low":94.69,"close":97.06,"volume":751788,"rsi_14":51.78,"sma_20":97.18,"sma_60":96.41,"sma_120":96.28},{"date":"2025-02-19","open":95.71,"high":95.99,"low":94.08,"close":95.09,"volume":766451,"rsi_14":44.6,"sma_20":97.14,"sma_60":96.45,"sma_120":96.26},{"date":"2025-02-20","open":95.63,"high":96.02,"low":94.57,"close":95.57,"volume":683257,"rsi_14":45.26,"sma_20":97.12,"sma_60":96.5,"sma_120":96.24},{"date":"2025-02-21","open":95.82,"high":95.97,"low":93.04,"close":93.95,"volume":860801,"rsi_14":51.83,"sma_20":96.95,"sma_60":96.49,"sma_120":96.21},{"date":"2025-02-24","open":94.16,"high":95.73,"low":93.23,"close":94.74,"volume":514040,"rsi_14":61.61,"sma_20":96.73,"sma_60":96.48,"sma_120":96.19},{"date":"2025-02-25","open":95.66,"high":96.38,"low":94.39,"close":95.51,"volume":711807,"rsi_14":62.52,"sma_20":96.59,"sma_60":96.44,"sma_120":96.16},{"date":"2025-02-26","open":95.18,"high":95.92,"low":94.02,"close":94.59,"volume":633762,"rsi_14":59.16,"sma_20":96.5,"sma_60":96.42,"sma_120":96.14},{"date":"2025-02-27","open":93.3,"high":94.76,"low":92.53,"close":93.17,"volume":583167,"rsi_14":56.29,"sma_20":96.27,"sma_60":96.38,"sma_120":96.11},{"date":"2025-02-28","open":92.77,"high":94.9,"low":92.53,"close":93.89,"volume":732656,"rsi_14":59.38,"sma_20":96.07,"sma_60":96.35,"sma_120":96.1},{"date":"2025-03-03","open":95.12,"high":95.92,"low":91.44,"close":92.13,"volume":870580,"rsi_14":60.98,"sma_20":96.02,"sma_60":96.28,"sma_120":96.1},{"date":"2025-03-04","open":89.62,"high":90.8,"low":88.13,"close":89.21,"volume":1122901,"rsi_14":49.36,"sma_20":95.95,"sma_60":96.2,"sma_120":96.06},{"date":"2025-03-05","open":93.63,"high":94.8,"low":91.37,"close":94.53,"volume":1141425,"rsi_14":59.57,"sma_20":96.14,"sma_60":96.21,"sma_120":96.09},{"date":"2025-03-06","open":94.3,"high":95.92,"low":93.53,"close":93.82,"volume":729347,"rsi_14":54.35,"sma_20":96.28,"sma_60":96.22,"sma_120":96.12},{"date":"2025-03-07","open":93.64,"high":95.12,"low":92.56,"close":94.47,"volume":822694,"rsi_14":48.01,"sma_20":96.44,"sma_60":96.21,"sma_120":96.14},{"date":"2025-03-10","open":94.05,"high":95.11,"low":92.01,"close":93.03,"volume":1114745,"rsi_14":38.72,"sma_20":96.56,"sma_60":96.18,"sma_120":96.15},{"date":"2025-03-11","open":92.07,"high":92.7,"low":90.11,"close":90.66,"volume":643116,"rsi_14":38.04,"sma_20":96.67,"sma_60":96.08,"sma_120":96.13},{"date":"2025-03-12","open":90.67,"high":90.93,"low":88.0,"close":88.47,"volume":876076,"rsi_14":33.14,"sma_20":96.59,"sma_60":95.94,"sma_120":96.08},{"date":"2025-03-13","open":87.07,"high":88.02,"low":85.05,"close":85.18,"volume":1334497,"rsi_14":30.91,"sma_20":96.33,"sma_60":95.77,"sma_120":96.02},{"date":"2025-03-14","open":86.18,"high":87.97,"low":85.65,"close":87.58,"volume":2288091,"rsi_14":35.11,"sma_20":96.09,"sma_60":95.65,"sma_120":95.96},{"date":"2025-03-17","open":87.61,"high":88.45,"low":87.19,"close":87.2,"volume":735224,"rsi_14":32.66,"sma_20":95.67,"sma_60":95.56,"sma_120":95.94},{"date":"2025-03-18","open":88.01,"high":88.01,"low":86.0,"close":86.09,"volume":695265,"rsi_14":32.43,"sma_20":95.07,"sma_60":95.46,"sma_120":95.9},{"date":"2025-03-19","open":86.61,"high":88.88,"low":86.54,"close":88.72,"volume":857207,"rsi_14":40.64,"sma_20":94.7,"sma_60":95.46,"sma_120":95.89},{"date":"2025-03-20","open":87.95,"high":89.5,"low":87.82,"close":88.29,"volume":901862,"rsi_14":38.38,"sma_20":94.29,"sma_60":95.45,"sma_120":95.89},{"date":"2025-03-21","open":86.86,"high":87.47,"low":86.05,"close":86.67,"volume":4176235,"rsi_14":38.61,"sma_20":93.88,"sma_60":95.41,"sma_120":95.87},{"date":"2025-03-24","open":88.4,"high":90.1,"low":88.35,"close":89.63,"volume":733919,"rsi_14":49.57,"sma_20":93.58,"sma_60":95.41,"sma_120":95.84},{"date":"2025-03-25","open":90.8,"high":91.09,"low":89.87,"close":91.06,"volume":676390,"rsi_14":40.98,"sma_20":93.32,"sma_60":95.41,"sma_120":95.84},{"date":"2025-03-26","open":90.94,"high":92.46,"low":89.93,"close":92.17,"volume":955336,"rsi_14":45.02,"sma_20":93.16,"sma_60":95.43,"sma_120":95.85},{"date":"2025-03-27","open":89.84,"high":90.61,"low":87.47,"close":88.93,"volume":1253347,"rsi_14":39.58,"sma_20":92.91,"sma_60":95.38,"sma_120":95.84},{"date":"2025-03-28","open":88.3,"high":88.69,"low":86.1,"close":86.68,"volume":920704,"rsi_14":38.43,"sma_20":92.5,"sma_60":95.32,"sma_120":95.81},{"date":"2025-03-31","open":85.56,"high":86.57,"low":85.18,"close":85.92,"volume":1003537,"rsi_14":40.83,"sma_20":92.15,"sma_60":95.23,"sma_120":95.77},{"date":"2025-04-01","open":87.32,"high":87.33,"low":85.63,"close":86.93,"volume":1331136,"rsi_14":46.88,"sma_20":92.0,"sma_60":95.18,"sma_120":95.74},{"date":"2025-04-02","open":86.23,"high":88.63,"low":86.1,"close":87.76,"volume":504370,"rsi_14":55.83,"sma_20":91.61,"sma_60":95.13,"sma_120":95.72},{"date":"2025-04-03","open":85.76,"high":86.01,"low":82.19,"close":82.35,"volume":1175764,"rsi_14":39.61,"sma_20":90.99,"sma_60":94.98,"sma_120":95.63},{"date":"2025-04-04","open":78.78,"high":79.92,"low":75.77,"close":78.39,"volume":916182,"rsi_14":34.67,"sma_20":90.16,"sma_60":94.74,"sma_120":95.52},{"date":"2025-04-07","open":75.43,"high":80.71,"low":74.62,"close":77.44,"volume":1028841,"rsi_14":34.87,"sma_20":89.36,"sma_60":94.51,"sma_120":95.39},{"date":"2025-04-08","open":78.42,"high":79.6,"low":73.33,"close":74.58,"volume":749442,"rsi_14":25.46,"sma_20":88.53,"sma_60":94.24,"sma_120":95.24},{"date":"2025-04-09","open":74.64,"high":81.79,"low":74.0,"close":80.89,"volume":1408735,"rsi_14":39.34,"sma_20":88.14,"sma_60":94.04,"sma_120":95.15},{"date":"2025-04-10","open":78.55,"high":78.74,"low":75.51,"close":77.42,"volume":766982,"rsi_14":37.35,"sma_20":87.74,"sma_60":93.74,"sma_120":95.04},{"date":"2025-04-11","open":77.42,"high":78.04,"low":75.87,"close":77.86,"volume":1069533,"rsi_14":32.71,"sma_20":87.24,"sma_60":93.45,"sma_120":94.93},{"date":"2025-04-14","open":79.1,"high":81.05,"low":77.54,"close":80.4,"volume":1142110,"rsi_14":34.82,"sma_20":86.89,"sma_60":93.2,"sma_120":94.79},{"date":"2025-04-15","open":80.67,"high":80.77,"low":79.17,"close":79.89,"volume":1439540,"rsi_14":32.22,"sma_20":86.57,"sma_60":92.94,"sma_120":94.67},{"date":"2025-04-16","open":83.65,"high":87.33,"low":83.65,"close":84.33,"volume":2709422,"rsi_14":43.57,"sma_20":86.35,"sma_60":92.73,"sma_120":94.58},{"date":"2025-04-17","open":83.4,"high":84.9,"low":83.05,"close":83.87,"volume":906750,"rsi_14":45.86,"sma_20":86.12,"sma_60":92.51,"sma_120":94.49},{"date":"2025-04-21","open":83.08,"high":83.69,"low":82.18,"close":83.06,"volume":703366,"rsi_14":45.78,"sma_20":85.93,"sma_60":92.26,"sma_120":94.41},{"date":"2025-04-22","open":83.86,"high":86.09,"low":83.86,"close":85.87,"volume":649941,"rsi_14":48.51,"sma_20":85.74,"sma_60":92.02,"sma_120":94.36},{"date":"2025-04-23","open":88.04,"high":89.3,"low":86.11,"close":86.37,"volume":845206,"rsi_14":48.04,"sma_20":85.5,"sma_60":91.8,"sma_120":94.29},{"date":"2025-04-24","open":87.39,"high":89.76,"low":86.47,"close":89.57,"volume":746385,"rsi_14":60.85,"sma_20":85.36,"sma_60":91.67,"sma_120":94.26},{"date":"2025-04-25","open":88.43,"high":89.23,"low":87.99,"close":88.53,"volume":468218,"rsi_14":66.72,"sma_20":85.34,"sma_60":91.51,"sma_120":94.23},{"date":"2025-04-28","open":89.27,"high":90.09,"low":88.89,"close":89.48,"volume":641595,"rsi_14":69.84,"sma_20":85.49,"sma_60":91.35,"sma_120":94.23},{"date":"2025-04-29","open":88.77,"high":90.84,"low":88.77,"close":90.52,"volume":485267,"rsi_14":77.96,"sma_20":85.72,"sma_60":91.3,"sma_120":94.21},{"date":"2025-04-30","open":89.12,"high":90.75,"low":88.73,"close":90.57,"volume":672823,"rsi_14":71.75,"sma_20":85.91,"sma_60":91.28,"sma_120":94.19},{"date":"2025-05-01","open":91.04,"high":91.68,"low":89.83,"close":90.61,"volume":777150,"rsi_14":85.03,"sma_20":86.06,"sma_60":91.27,"sma_120":94.16},{"date":"2025-05-02","open":92.63,"high":92.96,"low":91.01,"close":91.61,"volume":445630,"rsi_14":85.46,"sma_20":86.53,"sma_60":91.27,"sma_120":94.15},{"date":"2025-05-05","open":91.06,"high":92.77,"low":90.82,"close":91.84,"volume":531704,"rsi_14":83.5,"sma_20":87.23,"sma_60":91.28,"sma_120":94.11},{"date":"2025-05-06","open":91.44,"high":92.27,"low":90.54,"close":90.65,"volume":440958,"rsi_14":80.26,"sma_20":87.91,"sma_60":91.27,"sma_120":94.07},{"date":"2025-05-07","open":92.03,"high":92.32,"low":90.56,"close":91.02,"volume":418558,"rsi_14":74.42,"sma_20":88.75,"sma_60":91.32,"sma_120":94.0},{"date":"2025-05-08","open":91.89,"high":93.79,"low":91.63,"close":92.51,"volume":442028,"rsi_14":79.3,"sma_20":89.35,"sma_60":91.36,"sma_120":93.96},{"date":"2025-05-09","open":94.86,"high":95.64,"low":94.73,"close":95.16,"volume":786379,"rsi_14":86.52,"sma_20":90.26,"sma_60":91.44,"sma_120":93.93},{"date":"2025-05-12","open":98.09,"high":100.01,"low":97.9,"close":98.13,"volume":631216,"rsi_14":86.64,"sma_20":91.31,"sma_60":91.54,"sma_120":93.95},{"date":"2025-05-13","open":98.52,"high":99.29,"low":97.99,"close":99.19,"volume":418079,"rsi_14":87.08,"sma_20":92.27,"sma_60":91.61,"sma_120":93.99},{"date":"2025-05-14","open":99.44,"high":99.48,"low":98.31,"close":98.72,"volume":441102,"rsi_14":81.4,"sma_20":93.24,"sma_60":91.63,"sma_120":94.02},{"date":"2025-05-15","open":97.66,"high":98.34,"low":97.19,"close":98.04,"volume":656793,"rsi_14":83.46,"sma_20":93.95,"sma_60":91.67,"sma_120":94.06},{"date":"2025-05-16","open":98.12,"high":99.28,"low":97.93,"close":99.04,"volume":550138,"rsi_14":83.51,"sma_20":94.73,"sma_60":91.71,"sma_120":94.11},{"date":"2025-05-19","open":97.88,"high":99.22,"low":97.83,"close":99.08,"volume":399396,"rsi_14":82.27,"sma_20":95.55,"sma_60":91.79,"sma_120":94.14},{"date":"2025-05-20","open":99.09,"high":99.89,"low":98.51,"close":99.07,"volume":293761,"rsi_14":82.15,"sma_20":96.23,"sma_60":91.85,"sma_120":94.17},{"date":"2025-05-21","open":98.88,"high":99.49,"low":98.12,"close":98.34,"volume":517535,"rsi_14":74.22,"sma_20":96.81,"sma_60":91.88,"sma_120":94.16},{"date":"2025-05-22","open":97.97,"high":99.04,"low":97.51,"close":98.42,"volume":444468,"rsi_14":72.48,"sma_20":97.23,"sma_60":91.92,"sma_120":94.17},{"date":"2025-05-23","open":96.65,"high":98.83,"low":96.3,"close":98.59,"volume":587916,"rsi_14":72.34,"sma_20":97.72,"sma_60":91.99,"sma_120":94.19},{"date":"2025-05-27","open":100.2,"high":101.89,"low":100.1,"close":101.76,"volume":644851,"rsi_14":83.5,"sma_20":98.31,"sma_60":92.1,"sma_120":94.23},{"date":"2025-05-28","open":102.43,"high":103.29,"low":102.07,"close":102.36,"volume":685931,"rsi_14":83.73,"sma_20":98.89,"sma_60":92.25,"sma_120":94.27},{"date":"2025-05-29","open":103.15,"high":103.23,"low":101.8,"close":102.36,"volume":421562,"rsi_14":82.04,"sma_20":99.46,"sma_60":92.45,"sma_120":94.33},{"date":"2025-05-30","open":100.51,"high":101.33,"low":99.73,"close":100.57,"volume":690650,"rsi_14":67.61,"sma_20":99.94,"sma_60":92.54,"sma_120":94.37},{"date":"2025-06-02","open":99.81,"high":99.84,"low":98.55,"close":99.1,"volume":491550,"rsi_14":51.22,"sma_20":100.29,"sma_60":92.6,"sma_120":94.41},{"date":"2025-06-03","open":98.91,"high":100.94,"low":98.78,"close":100.44,"volume":544242,"rsi_14":52.27,"sma_20":100.69,"sma_60":92.69,"sma_120":94.45},{"date":"2025-06-04","open":103.69,"high":103.74,"low":99.45,"close":101.15,"volume":1207183,"rsi_14":57.01,"sma_20":101.2,"sma_60":92.82,"sma_120":94.5},{"date":"2025-06-05","open":102.04,"high":103.22,"low":101.44,"close":102.87,"volume":789624,"rsi_14":65.37,"sma_20":101.77,"sma_60":93.02,"sma_120":94.55},{"date":"2025-06-06","open":103.89,"high":103.89,"low":102.82,"close":103.31,"volume":394358,"rsi_14":63.85,"sma_20":102.29,"sma_60":93.26,"sma_120":94.6},{"date":"2025-06-09","open":103.22,"high":103.91,"low":102.85,"close":102.92,"volume":663857,"rsi_14":61.87,"sma_20":102.65,"sma_60":93.55,"sma_120":94.66},{"date":"2025-06-10","open":103.69,"high":105.94,"low":103.31,"close":105.57,"volume":837713,"rsi_14":68.24,"sma_20":103.0,"sma_60":93.85,"sma_120":94.75},{"date":"2025-06-11","open":105.92,"high":107.01,"low":105.7,"close":106.57,"volume":645885,"rsi_14":76.46,"sma_20":103.34,"sma_60":94.17,"sma_120":94.86},{"date":"2025-06-12","open":106.59,"high":107.9,"low":106.17,"close":107.58,"volume":587710,"rsi_14":77.79,"sma_20":103.76,"sma_60":94.52,"sma_120":94.99},{"date":"2025-06-13","open":106.35,"high":107.71,"low":105.81,"close":106.2,"volume":630747,"rsi_14":71.52,"sma_20":104.14,"sma_60":94.81,"sma_120":95.14},{"date":"2025-06-16","open":107.99,"high":109.55,"low":107.41,"close":108.92,"volume":640541,"rsi_14":70.77,"sma_20":104.61,"sma_60":95.15,"sma_120":95.3},{"date":"2025-06-17","open":107.87,"high":108.9,"low":107.63,"close":107.64,"volume":597286,"rsi_14":64.72,"sma_20":105.02,"sma_60":95.5,"sma_120":95.45},{"date":"2025-06-18","open":107.04,"high":108.75,"low":106.75,"close":107.89,"volume":947641,"rsi_14":65.21,"sma_20":105.43,"sma_60":95.8,"sma_120":95.61},{"date":"2025-06-20","open":108.63,"high":109.17,"low":106.53,"close":106.82,"volume":1773846,"rsi_14":67.88,"sma_20":105.86,"sma_60":96.06,"sma_120":95.74},{"date":"2025-06-23","open":106.3,"high":108.19,"low":106.2,"close":108.03,"volume":1486250,"rsi_14":75.98,"sma_20":106.36,"sma_60":96.32,"sma_120":95.87},{"date":"2025-06-24","open":108.56,"high":109.66,"low":108.4,"close":109.49,"volume":593348,"rsi_14":76.14,"sma_20":106.91,"sma_60":96.66,"sma_120":96.02},{"date":"2025-06-25","open":110.73,"high":110.73,"low":108.09,"close":108.23,"volume":762625,"rsi_14":69.85,"sma_20":107.24,"sma_60":97.01,"sma_120":96.17},{"date":"2025-06-26","open":108.87,"high":109.35,"low":107.84,"close":108.7,"volume":692587,"rsi_14":67.57,"sma_20":107.57,"sma_60":97.39,"sma_120":96.31},{"date":"2025-06-27","open":110.18,"high":110.72,"low":109.44,"close":110.63,"volume":705713,"rsi_14":70.24,"sma_20":107.99,"sma_60":97.79,"sma_120":96.48},{"date":"2025-06-30","open":107.68,"high":109.75,"low":107.68,"close":109.46,"volume":643216,"rsi_14":67.32,"sma_20":108.44,"sma_60":98.15,"sma_120":96.64},{"date":"2025-07-01","open":109.11,"high":112.73,"low":109.11,"close":112.11,"volume":673039,"rsi_14":67.32,"sma_20":109.11,"sma_60":98.64,"sma_120":96.81},{"date":"2025-07-02","open":113.05,"high":115.76,"low":113.05,"close":115.76,"volume":1155110,"rsi_14":71.35,"sma_20":109.89,"sma_60":99.27,"sma_120":97.01},{"date":"2025-07-03","open":115.48,"high":115.52,"low":114.63,"close":115.17,"volume":732431,"rsi_14":68.0,"sma_20":110.61,"sma_60":99.9,"sma_120":97.21},{"date":"2025-07-07","open":113.7,"high":115.14,"low":112.72,"close":113.78,"volume":936486,"rsi_14":67.96,"sma_20":111.17,"sma_60":100.56,"sma_120":97.4},{"date":"2025-07-08","open":113.79,"high":114.24,"low":112.21,"close":113.09,"volume":1257567,"rsi_14":60.95,"sma_20":111.67,"sma_60":101.1,"sma_120":97.57},{"date":"2025-07-09","open":114.89,"high":115.27,"low":113.94,"close":114.61,"volume":751252,"rsi_14":68.07,"sma_20":112.26,"sma_60":101.73,"sma_120":97.73},{"date":"2025-07-10","open":114.84,"high":116.38,"low":114.61,"close":115.42,"volume":544351,"rsi_14":68.97,"sma_20":112.77,"sma_60":102.36,"sma_120":97.91},{"date":"2025-07-11","open":115.62,"high":116.04,"low":114.82,"close":115.09,"volume":544498,"rsi_14":71.65,"sma_20":113.2,"sma_60":102.94,"sma_120":98.07},{"date":"2025-07-14","open":114.18,"high":115.43,"low":113.36,"close":114.97,"volume":730919,"rsi_14":69.27,"sma_20":113.58,"sma_60":103.53,"sma_120":98.23},{"date":"2025-07-15","open":115.41,"high":115.84,"low":112.99,"close":113.11,"volume":764740,"rsi_14":59.85,"sma_20":113.93,"sma_60":104.01,"sma_120":98.37},{"date":"2025-07-16","open":112.41,"high":114.66,"low":112.18,"close":114.26,"volume":946478,"rsi_14":66.45,"sma_20":114.21,"sma_60":104.52,"sma_120":98.51},{"date":"2025-07-17","open":113.4,"high":114.43,"low":112.45,"close":114.23,"volume":1393135,"rsi_14":65.46,"sma_20":114.54,"sma_60":105.04,"sma_120":98.65},{"date":"2025-07-18","open":108.92,"high":111.22,"low":108.37,"close":109.63,"volume":1595735,"rsi_14":47.57,"sma_20":114.63,"sma_60":105.43,"sma_120":98.72},{"date":"2025-07-21","open":111.29,"high":112.04,"low":110.42,"close":110.69,"volume":949037,"rsi_14":53.02,"sma_20":114.83,"sma_60":105.84,"sma_120":98.82},{"date":"2025-07-22","open":111.51,"high":111.98,"low":110.86,"close":111.39,"volume":711024,"rsi_14":48.07,"sma_20":115.0,"sma_60":106.2,"sma_120":98.94},{"date":"2025-07-23","open":113.69,"high":115.32,"low":113.26,"close":114.58,"volume":889718,"rsi_14":46.74,"sma_20":115.26,"sma_60":106.63,"sma_120":99.07},{"date":"2025-07-24","open":114.27,"high":114.37,"low":112.92,"close":113.32,"volume":842833,"rsi_14":45.05,"sma_20":115.52,"sma_60":107.03,"sma_120":99.19},{"date":"2025-07-25","open":114.44,"high":114.88,"low":113.1,"close":114.79,"volume":610603,"rsi_14":52.68,"sma_20":115.83,"sma_60":107.43,"sma_120":99.36},{"date":"2025-07-28","open":114.14,"high":114.65,"low":113.44,"close":113.49,"volume":714902,"rsi_14":51.01,"sma_20":115.98,"sma_60":107.81,"sma_120":99.55},{"date":"2025-07-29","open":112.45,"high":112.45,"low":109.51,"close":109.93,"volume":1067862,"rsi_14":42.21,"sma_20":116.09,"sma_60":108.16,"sma_120":99.71},{"date":"2025-07-30","open":109.28,"high":109.28,"low":106.6,"close":106.95,"volume":815510,"rsi_14":34.29,"sma_20":115.9,"sma_60":108.43,"sma_120":99.85},{"date":"2025-07-31","open":106.69,"high":108.35,"low":106.56,"close":107.56,"volume":649169,"rsi_14":36.62,"sma_20":115.56,"sma_60":108.72,"sma_120":100.0},{"date":"2025-08-01","open":107.17,"high":107.34,"low":105.49,"close":106.37,"volume":661333,"rsi_14":34.91,"sma_20":115.19,"sma_60":109.0,"sma_120":100.14},{"date":"2025-08-04","open":106.97,"high":107.26,"low":106.59,"close":107.21,"volume":437501,"rsi_14":40.3,"sma_20":114.93,"sma_60":109.29,"sma_120":100.3},{"date":"2025-08-05","open":108.66,"high":108.78,"low":106.84,"close":108.33,"volume":475402,"rsi_14":40.27,"sma_20":114.77,"sma_60":109.58,"sma_120":100.47},{"date":"2025-08-06","open":108.69,"high":109.83,"low":108.49,"close":109.79,"volume":436013,"rsi_14":44.02,"sma_20":114.6,"sma_60":109.84,"sma_120":100.64},{"date":"2025-08-07","open":110.73,"high":110.89,"low":108.99,"close":109.09,"volume":691945,"rsi_14":52.57,"sma_20":114.36,"sma_60":110.04,"sma_120":100.79},{"date":"2025-08-08","open":109.77,"high":109.77,"low":107.93,"close":108.38,"volume":648041,"rsi_14":48.11,"sma_20":114.1,"sma_60":110.21,"sma_120":100.91},{"date":"2025-08-11","open":107.86,"high":108.57,"low":107.46,"close":107.78,"volume":674889,"rsi_14":44.74,"sma_20":113.81,"sma_60":110.38,"sma_120":101.01},{"date":"2025-08-12","open":108.82,"high":112.0,"low":108.26,"close":111.84,"volume":564201,"rsi_14":47.25,"sma_20":113.83,"sma_60":110.63,"sma_120":101.15},{"date":"2025-08-13","open":111.52,"high":114.64,"low":111.26,"close":114.56,"volume":702003,"rsi_14":56.59,"sma_20":113.93,"sma_60":110.92,"sma_120":101.31},{"date":"2025-08-14","open":112.97,"high":114.79,"low":112.46,"close":114.69,"volume":554892,"rsi_14":53.77,"sma_20":114.04,"sma_60":111.2,"sma_120":101.49},{"date":"2025-08-15","open":115.01,"high":115.26,"low":114.0,"close":114.13,"volume":451045,"rsi_14":55.75,"sma_20":114.35,"sma_60":111.47,"sma_120":101.66},{"date":"2025-08-18","open":114.37,"high":115.05,"low":114.03,"close":114.67,"volume":645573,"rsi_14":63.0,"sma_20":114.64,"sma_60":111.78,"sma_120":101.83},{"date":"2025-08-19","open":115.5,"high":115.99,"low":114.75,"close":115.56,"volume":442339,"rsi_14":76.67,"sma_20":114.94,"sma_60":112.1,"sma_120":102.01},{"date":"2025-08-20","open":114.79,"high":116.01,"low":114.54,"close":115.63,"volume":429394,"rsi_14":75.88,"sma_20":115.08,"sma_60":112.42,"sma_120":102.2},{"date":"2025-08-21","open":115.38,"high":116.05,"low":114.88,"close":115.79,"volume":353614,"rsi_14":82.37,"sma_20":115.29,"sma_60":112.68,"sma_120":102.39},{"date":"2025-08-22","open":116.68,"high":120.36,"low":116.5,"close":119.78,"volume":433001,"rsi_14":85.5,"sma_20":115.63,"sma_60":113.01,"sma_120":102.63},{"date":"2025-08-25","open":119.17,"high":120.28,"low":119.17,"close":119.78,"volume":591036,"rsi_14":84.53,"sma_20":116.04,"sma_60":113.34,"sma_120":102.9},{"date":"2025-08-26","open":119.73,"high":121.16,"low":119.65,"close":120.87,"volume":746352,"rsi_14":84.18,"sma_20":116.61,"sma_60":113.71,"sma_120":103.12},{"date":"2025-08-27","open":119.59,"high":120.66,"low":119.51,"close":119.58,"volume":642684,"rsi_14":81.23,"sma_20":117.26,"sma_60":114.09,"sma_120":103.35},{"date":"2025-08-28","open":120.99,"high":121.32,"low":119.22,"close":119.78,"volume":350627,"rsi_14":84.97,"sma_20":117.9,"sma_60":114.45,"sma_120":103.57},{"date":"2025-08-29","open":119.64,"high":120.27,"low":118.97,"close":119.63,"volume":605559,"rsi_14":87.4,"sma_20":118.58,"sma_60":114.79,"sma_120":103.81},{"date":"2025-09-02","open":117.94,"high":119.95,"low":117.66,"close":119.95,"volume":698154,"rsi_14":83.51,"sma_20":119.24,"sma_60":115.11,"sma_120":104.07},{"date":"2025-09-03","open":119.99,"high":121.59,"low":119.34,"close":120.02,"volume":624608,"rsi_14":78.88,"sma_20":119.85,"sma_60":115.43,"sma_120":104.34},{"date":"2025-09-04","open":120.21,"high":121.18,"low":119.73,"close":120.95,"volume":795838,"rsi_14":80.53,"sma_20":120.43,"sma_60":115.77,"sma_120":104.66},{"date":"2025-09-05","open":121.6,"high":122.34,"low":120.17,"close":121.05,"volume":491496,"rsi_14":79.33,"sma_20":121.01,"sma_60":116.04,"sma_120":104.95},{"date":"2025-09-08","open":121.67,"high":123.25,"low":120.98,"close":123.15,"volume":424747,"rsi_14":82.0,"sma_20":121.73,"sma_60":116.34,"sma_120":105.26},{"date":"2025-09-09","open":123.05,"high":123.46,"low":121.74,"close":122.13,"volume":541740,"rsi_14":73.8,"sma_20":122.43,"sma_60":116.61,"sma_120":105.57},{"date":"2025-09-10","open":122.1,"high":122.1,"low":120.63,"close":121.72,"volume":512508,"rsi_14":71.23,"sma_20":122.9,"sma_60":116.89,"sma_120":105.85},{"date":"2025-09-11","open":121.6,"high":124.16,"low":121.25,"close":123.93,"volume":520178,"rsi_14":75.28,"sma_20":123.34,"sma_60":117.16,"sma_120":106.16},{"date":"2025-09-12","open":123.15,"high":123.65,"low":122.29,"close":122.3,"volume":369815,"rsi_14":57.04,"sma_20":123.69,"sma_60":117.42,"sma_120":106.46},{"date":"2025-09-15","open":124.04,"high":124.04,"low":122.42,"close":122.83,"volume":338075,"rsi_14":58.82,"sma_20":124.1,"sma_60":117.69,"sma_120":106.75},{"date":"2025-09-16","open":122.12,"high":122.44,"low":120.63,"close":121.37,"volume":543358,"rsi_14":48.77,"sma_20":124.41,"sma_60":117.96,"sma_120":107.01},{"date":"2025-09-17","open":121.27,"high":123.6,"low":120.72,"close":121.28,"volume":586987,"rsi_14":53.78,"sma_20":124.66,"sma_60":118.2,"sma_120":107.26},{"date":"2025-09-18","open":121.17,"high":123.13,"low":120.63,"close":122.96,"volume":433440,"rsi_14":58.92,"sma_20":125.0,"sma_60":118.45,"sma_120":107.55},{"date":"2025-09-19","open":122.24,"high":122.71,"low":121.22,"close":122.15,"volume":872084,"rsi_14":56.09,"sma_20":125.28,"sma_60":118.7,"sma_120":107.86},{"date":"2025-09-22","open":122.7,"high":123.29,"low":121.51,"close":122.26,"volume":611683,"rsi_14":55.41,"sma_20":125.37,"sma_60":118.94,"sma_120":108.17},{"date":"2025-09-23","open":123.04,"high":124.03,"low":122.7,"close":123.08,"volume":300352,"rsi_14":57.74,"sma_20":125.5,"sma_60":119.17,"sma_120":108.48},{"date":"2025-09-24","open":121.89,"high":122.71,"low":120.87,"close":121.22,"volume":778192,"rsi_14":48.21,"sma_20":125.47,"sma_60":119.39,"sma_120":108.77},{"date":"2025-09-25","open":119.42,"high":120.01,"low":118.76,"close":119.6,"volume":713321,"rsi_14":45.57,"sma_20":125.43,"sma_60":119.53,"sma_120":109.09},{"date":"2025-09-26","open":120.27,"high":121.68,"low":120.12,"close":121.54,"volume":387818,"rsi_14":45.01,"sma_20":125.48,"sma_60":119.65,"sma_120":109.46},{"date":"2025-09-29","open":122.27,"high":122.36,"low":120.25,"close":121.05,"volume":441802,"rsi_14":46.55,"sma_20":125.51,"sma_60":119.76,"sma_120":109.83},{"date":"2025-09-30","open":120.8,"high":121.28,"low":118.88,"close":119.9,"volume":639039,"rsi_14":44.42,"sma_20":125.47,"sma_60":119.88,"sma_120":110.22},{"date":"2025-10-01","open":120.81,"high":121.45,"low":120.27,"close":120.6,"volume":523331,"rsi_14":38.8,"sma_20":125.45,"sma_60":120.02,"sma_120":110.56},{"date":"2025-10-02","open":121.69,"high":122.14,"low":120.46,"close":121.86,"volume":556973,"rsi_14":48.46,"sma_20":125.46,"sma_60":120.16,"sma_120":110.95},{"date":"2025-10-03","open":122.46,"high":124.29,"low":121.95,"close":124.27,"volume":560888,"rsi_14":54.41,"sma_20":125.63,"sma_60":120.33,"sma_120":111.34},{"date":"2025-10-06","open":125.23,"high":125.76,"low":123.44,"close":123.66,"volume":478581,"rsi_14":57.37,"sma_20":125.65,"sma_60":120.49,"sma_120":111.72},{"date":"2025-10-07","open":121.53,"high":121.86,"low":118.44,"close":118.77,"volume":558572,"rsi_14":43.82,"sma_20":125.48,"sma_60":120.57,"sma_120":112.05},{"date":"2025-10-08","open":119.23,"high":120.84,"low":118.55,"close":119.44,"volume":532776,"rsi_14":40.89,"sma_20":125.36,"sma_60":120.7,"sma_120":112.35},{"date":"2025-10-09","open":119.27,"high":119.32,"low":115.29,"close":115.58,"volume":646145,"rsi_14":35.33,"sma_20":124.93,"sma_60":120.73,"sma_120":112.62},{"date":"2025-10-10","open":115.25,"high":116.14,"low":112.05,"close":112.22,"volume":951001,"rsi_14":30.43,"sma_20":124.41,"sma_60":120.71,"sma_120":112.88},{"date":"2025-10-13","open":114.51,"high":114.88,"low":113.44,"close":113.52,"volume":515148,"rsi_14":31.7,"sma_20":123.93,"sma_60":120.79,"sma_120":113.11},{"date":"2025-10-14","open":111.87,"high":115.5,"low":111.87,"close":115.28,"volume":761573,"rsi_14":38.6,"sma_20":123.62,"sma_60":120.89,"sma_120":113.36},{"date":"2025-10-15","open":115.67,"high":117.95,"low":115.67,"close":117.37,"volume":751308,"rsi_14":45.79,"sma_20":123.42,"sma_60":121.0,"sma_120":113.6},{"date":"2025-10-16","open":117.71,"high":117.97,"low":116.31,"close":117.61,"volume":1201348,"rsi_14":42.1,"sma_20":123.14,"sma_60":121.07,"sma_120":113.85},{"date":"2025-10-17","open":114.45,"high":117.5,"low":111.65,"close":114.53,"volume":1612779,"rsi_14":38.1,"sma_20":122.75,"sma_60":121.11,"sma_120":114.07},{"date":"2025-10-20","open":114.53,"high":114.87,"low":113.12,"close":114.25,"volume":953471,"rsi_14":39.36,"sma_20":122.34,"sma_60":121.11,"sma_120":114.27},{"date":"2025-10-21","open":114.82,"high":115.6,"low":113.98,"close":114.74,"volume":843041,"rsi_14":38.89,"sma_20":121.91,"sma_60":121.15,"sma_120":114.48},{"date":"2025-10-22","open":115.18,"high":116.19,"low":112.02,"close":112.35,"volume":945314,"rsi_14":32.7,"sma_20":121.45,"sma_60":121.18,"sma_120":114.67},{"date":"2025-10-23","open":112.99,"high":113.29,"low":111.9,"close":112.29,"volume":783315,"rsi_14":26.13,"sma_20":121.07,"sma_60":121.26,"sma_120":114.84},{"date":"2025-10-24","open":113.77,"high":114.11,"low":112.16,"close":112.31,"volume":715047,"rsi_14":26.87,"sma_20":120.6,"sma_60":121.33,"sma_120":115.02},{"date":"2025-10-27","open":112.88,"high":113.77,"low":112.62,"close":112.66,"volume":512835,"rsi_14":34.73,"sma_20":120.17,"sma_60":121.42,"sma_120":115.21},{"date":"2025-10-28","open":113.02,"high":114.51,"low":112.95,"close":113.96,"volume":403406,"rsi_14":36.72,"sma_20":119.86,"sma_60":121.52,"sma_120":115.41},{"date":"2025-10-29","open":114.16,"high":115.29,"low":111.9,"close":112.81,"volume":593751,"rsi_14":42.28,"sma_20":119.46,"sma_60":121.59,"sma_120":115.58},{"date":"2025-10-30","open":112.52,"high":113.92,"low":111.16,"close":112.95,"volume":940344,"rsi_14":52.51,"sma_20":119.0,"sma_60":121.63,"sma_120":115.74},{"date":"2025-10-31","open":112.73,"high":113.58,"low":111.65,"close":113.39,"volume":527908,"rsi_14":49.54,"sma_20":118.44,"sma_60":121.69,"sma_120":115.87},{"date":"2025-11-03","open":114.07,"high":116.04,"low":113.7,"close":115.63,"volume":761263,"rsi_14":51.22,"sma_20":118.03,"sma_60":121.8,"sma_120":116.01},{"date":"2025-11-04","open":114.99,"high":116.6,"low":114.61,"close":116.22,"volume":589440,"rsi_14":45.49,"sma_20":117.9,"sma_60":121.94,"sma_120":116.16},{"date":"2025-11-05","open":116.4,"high":118.51,"low":116.26,"close":117.86,"volume":521945,"rsi_14":50.85,"sma_20":117.82,"sma_60":122.03,"sma_120":116.33},{"date":"2025-11-06","open":117.08,"high":117.64,"low":115.47,"close":116.41,"volume":497651,"rsi_14":57.5,"sma_20":117.86,"sma_60":122.04,"sma_120":116.48},{"date":"2025-11-07","open":116.72,"high":118.28,"low":116.04,"close":118.21,"volume":492110,"rsi_14":64.07,"sma_20":118.17,"sma_60":122.09,"sma_120":116.64},{"date":"2025-11-10","open":118.82,"high":119.63,"low":118.07,"close":118.75,"volume":445502,"rsi_14":64.19,"sma_20":118.44,"sma_60":122.16,"sma_120":116.81},{"date":"2025-11-11","open":119.58,"high":120.18,"low":119.01,"close":119.55,"volume":414636,"rsi_14":78.7,"sma_20":118.66,"sma_60":122.23,"sma_120":117.0},{"date":"2025-11-12","open":119.85,"high":121.64,"low":119.85,"close":120.88,"volume":531983,"rsi_14":81.14,"sma_20":118.84,"sma_60":122.3,"sma_120":117.2},{"date":"2025-11-13","open":120.89,"high":121.77,"low":118.58,"close":119.32,"volume":480782,"rsi_14":72.88,"sma_20":118.92,"sma_60":122.35,"sma_120":117.39},{"date":"2025-11-14","open":117.17,"high":117.99,"low":115.85,"close":117.24,"volume":510986,"rsi_14":63.4,"sma_20":119.06,"sma_60":122.37,"sma_120":117.53},{"date":"2025-11-17","open":116.3,"high":116.67,"low":113.3,"close":113.7,"volume":454127,"rsi_14":49.32,"sma_20":119.04,"sma_60":122.25,"sma_120":117.63},{"date":"2025-11-18","open":112.6,"high":115.05,"low":112.39,"close":113.93,"volume":493888,"rsi_14":53.04,"sma_20":118.99,"sma_60":122.13,"sma_120":117.73},{"date":"2025-11-19","open":114.24,"high":114.32,"low":112.76,"close":113.25,"volume":508798,"rsi_14":50.77,"sma_20":119.04,"sma_60":121.99,"sma_120":117.85},{"date":"2025-11-20","open":113.62,"high":113.82,"low":109.29,"close":109.4,"volume":804955,"rsi_14":41.05,"sma_20":118.89,"sma_60":121.8,"sma_120":117.95},{"date":"2025-11-21","open":110.35,"high":114.3,"low":110.02,"close":114.11,"volume":662593,"rsi_14":45.05,"sma_20":118.94,"sma_60":121.67,"sma_120":118.06},{"date":"2025-11-24","open":114.05,"high":114.37,"low":112.41,"close":112.51,"volume":811059,"rsi_14":40.89,"sma_20":118.89,"sma_60":121.52,"sma_120":118.16},{"date":"2025-11-25","open":113.51,"high":115.2,"low":113.37,"close":114.8,"volume":729062,"rsi_14":42.37,"sma_20":118.89,"sma_60":121.41,"sma_120":118.26},{"date":"2025-11-26","open":115.87,"high":117.11,"low":114.61,"close":115.67,"volume":606153,"rsi_14":46.79,"sma_20":118.99,"sma_60":121.3,"sma_120":118.37},{"date":"2025-11-28","open":116.27,"high":116.86,"low":114.92,"close":115.4,"volume":419715,"rsi_14":42.19,"sma_20":119.07,"sma_60":121.18,"sma_120":118.47},{"date":"2025-12-01","open":115.68,"high":116.11,"low":114.96,"close":115.98,"volume":622815,"rsi_14":42.27,"sma_20":119.16,"sma_60":121.08,"sma_120":118.56},{"date":"2025-12-02","open":116.32,"high":116.39,"low":113.99,"close":115.3,"volume":468198,"rsi_14":39.09,"sma_20":119.1,"sma_60":120.93,"sma_120":118.64},{"date":"2025-12-03","open":116.21,"high":118.79,"low":115.83,"close":117.15,"volume":607521,"rsi_14":40.37,"sma_20":119.11,"sma_60":120.83,"sma_120":118.72},{"date":"2025-12-04","open":117.23,"high":117.75,"low":115.28,"close":115.68,"volume":416686,"rsi_14":40.54,"sma_20":118.95,"sma_60":120.71,"sma_120":118.8},{"date":"2025-12-05","open":116.01,"high":116.84,"low":114.77,"close":114.86,"volume":457728,"rsi_14":42.83,"sma_20":118.83,"sma_60":120.54,"sma_120":118.85},{"date":"2025-12-08","open":116.39,"high":117.03,"low":114.63,"close":114.95,"volume":587779,"rsi_14":51.05,"sma_20":118.61,"sma_60":120.4,"sma_120":118.91},{"date":"2025-12-09","open":114.25,"high":115.28,"low":113.44,"close":113.54,"volume":587267,"rsi_14":46.97,"sma_20":118.3,"sma_60":120.22,"sma_120":118.96},{"date":"2025-12-10","open":114.35,"high":117.86,"low":114.04,"close":117.24,"volume":652334,"rsi_14":56.74,"sma_20":118.14,"sma_60":120.14,"sma_120":119.05},{"date":"2025-12-11","open":118.43,"high":119.54,"low":117.77,"close":118.86,"volume":645628,"rsi_14":70.46,"sma_20":117.99,"sma_60":120.08,"sma_120":119.14},{"date":"2025-12-12","open":119.38,"high":119.75,"low":118.02,"close":118.61,"volume":413378,"rsi_14":62.86,"sma_20":117.91,"sma_60":119.99,"sma_120":119.22},{"date":"2025-12-15","open":119.3,"high":119.49,"low":117.73,"close":118.66,"volume":442989,"rsi_14":69.31,"sma_20":117.94,"sma_60":119.92,"sma_120":119.31},{"date":"2025-12-16","open":120.2,"high":120.2,"low":117.02,"close":117.72,"volume":583949,"rsi_14":60.0,"sma_20":118.1,"sma_60":119.82,"sma_120":119.38},{"date":"2025-12-17","open":117.45,"high":117.86,"low":116.15,"close":116.99,"volume":648534,"rsi_14":54.57,"sma_20":118.21,"sma_60":119.7,"sma_120":119.44},{"date":"2025-12-18","open":119.16,"high":120.06,"low":117.46,"close":117.51,"volume":538911,"rsi_14":57.18,"sma_20":118.39,"sma_60":119.63,"sma_120":119.51},{"date":"2025-12-19","open":118.15,"high":118.76,"low":117.94,"close":118.41,"volume":1198614,"rsi_14":58.1,"sma_20":118.8,"sma_60":119.59,"sma_120":119.56},{"date":"2025-12-22","open":118.37,"high":119.13,"low":117.58,"close":117.8,"volume":557430,"rsi_14":58.33,"sma_20":118.99,"sma_60":119.51,"sma_120":119.58},{"date":"2025-12-23","open":118.08,"high":118.52,"low":117.2,"close":117.5,"volume":385246,"rsi_14":51.31,"sma_20":119.25,"sma_60":119.43,"sma_120":119.6},{"date":"2025-12-24","open":117.46,"high":117.68,"low":116.76,"close":117.24,"volume":179506,"rsi_14":56.37,"sma_20":119.37,"sma_60":119.37,"sma_120":119.63},{"date":"2025-12-26","open":117.6,"high":117.84,"low":117.1,"close":117.73,"volume":179685,"rsi_14":62.06,"sma_20":119.48,"sma_60":119.31,"sma_120":119.67},{"date":"2025-12-29","open":118.86,"high":118.86,"low":117.31,"close":117.59,"volume":428502,"rsi_14":61.07,"sma_20":119.59,"sma_60":119.22,"sma_120":119.69},{"date":"2025-12-30","open":117.84,"high":118.27,"low":117.41,"close":117.54,"volume":281825,"rsi_14":68.92,"sma_20":119.67,"sma_60":119.09,"sma_120":119.71},{"date":"2025-12-31","open":117.47,"high":117.61,"low":115.51,"close":116.1,"volume":315495,"rsi_14":43.13,"sma_20":119.71,"sma_60":118.95,"sma_120":119.72},{"date":"2026-01-02","open":118.55,"high":119.66,"low":117.2,"close":119.4,"volume":540882,"rsi_14":52.69,"sma_20":119.83,"sma_60":118.94,"sma_120":119.76},{"date":"2026-01-05","open":119.07,"high":121.43,"low":119.07,"close":120.66,"volume":356419,"rsi_14":59.33,"sma_20":120.08,"sma_60":118.95,"sma_120":119.82},{"date":"2026-01-06","open":120.28,"high":122.47,"low":119.68,"close":122.42,"volume":448685,"rsi_14":64.8,"sma_20":120.47,"sma_60":119.05,"sma_120":119.89},{"date":"2026-01-07","open":122.18,"high":122.77,"low":119.82,"close":120.55,"volume":924452,"rsi_14":60.34,"sma_20":120.75,"sma_60":119.18,"sma_120":119.95},{"date":"2026-01-08","open":119.32,"high":121.88,"low":118.92,"close":121.25,"volume":807691,"rsi_14":65.64,"sma_20":121.15,"sma_60":119.3,"sma_120":120.04},{"date":"2026-01-09","open":121.27,"high":122.4,"low":119.64,"close":122.34,"volume":599432,"rsi_14":66.99,"sma_20":121.41,"sma_60":119.4,"sma_120":120.14},{"date":"2026-01-12","open":122.34,"high":124.48,"low":121.77,"close":124.16,"volume":619195,"rsi_14":69.02,"sma_20":121.68,"sma_60":119.5,"sma_120":120.25},{"date":"2026-01-13","open":124.92,"high":126.7,"low":124.41,"close":125.36,"volume":764381,"rsi_14":74.08,"sma_20":122.02,"sma_60":119.62,"sma_120":120.35},{"date":"2026-01-14","open":126.02,"high":126.67,"low":125.11,"close":125.63,"volume":759704,"rsi_14":75.92,"sma_20":122.38,"sma_60":119.79,"sma_120":120.45},{"date":"2026-01-15","open":126.29,"high":126.9,"low":124.95,"close":126.74,"volume":669822,"rsi_14":78.74,"sma_20":122.84,"sma_60":119.99,"sma_120":120.55},{"date":"2026-01-16","open":127.22,"high":127.28,"low":122.91,"close":123.61,"volume":719980,"rsi_14":65.34,"sma_20":123.18,"sma_60":120.13,"sma_120":120.64},{"date":"2026-01-20","open":121.54,"high":122.45,"low":119.9,"close":120.43,"volume":714635,"rsi_14":56.39,"sma_20":123.33,"sma_60":120.25,"sma_120":120.71},{"date":"2026-01-21","open":122.6,"high":125.01,"low":122.6,"close":124.19,"volume":714770,"rsi_14":62.83,"sma_20":123.62,"sma_60":120.44,"sma_120":120.85},{"date":"2026-01-22","open":125.53,"high":125.67,"low":122.59,"close":122.99,"volume":658608,"rsi_14":63.43,"sma_20":123.89,"sma_60":120.61,"sma_120":120.97},{"date":"2026-01-23","open":125.75,"high":125.75,"low":123.05,"close":124.15,"volume":730600,"rsi_14":60.1,"sma_20":124.23,"sma_60":120.79,"sma_120":121.11},{"date":"2026-01-26","open":124.21,"high":124.54,"low":122.95,"close":124.35,"volume":568400,"rsi_14":58.21,"sma_20":124.59,"sma_60":120.95,"sma_120":121.24},{"date":"2026-01-27","open":125.38,"high":126.36,"low":125.04,"close":125.33,"volume":669600,"rsi_14":56.7,"sma_20":124.98,"sma_60":121.15,"sma_120":121.37},{"date":"2026-01-28","open":124.96,"high":125.43,"low":123.47,"close":123.48,"volume":546700,"rsi_14":56.78,"sma_20":125.28,"sma_60":121.32,"sma_120":121.47},{"date":"2026-01-29","open":125.23,"high":125.86,"low":123.1,"close":123.66,"volume":1580200,"rsi_14":55.69,"sma_20":125.6,"sma_60":121.48,"sma_120":121.58},{"date":"2026-01-30","open":118.33,"high":120.01,"low":116.71,"close":118.58,"volume":1506200,"rsi_14":42.52,"sma_20":125.72,"sma_60":121.51,"sma_120":121.66},{"date":"2026-02-02","open":116.56,"high":118.68,"low":116.28,"close":117.85,"volume":1164400,"rsi_14":36.85,"sma_20":125.64,"sma_60":121.52,"sma_120":121.73},{"date":"2026-02-03","open":118.08,"high":120.15,"low":117.56,"close":119.65,"volume":668400,"rsi_14":38.4,"sma_20":125.59,"sma_60":121.54,"sma_120":121.78},{"date":"2026-02-04","open":121.21,"high":123.98,"low":121.0,"close":123.83,"volume":1023600,"rsi_14":46.85,"sma_20":125.66,"sma_60":121.65,"sma_120":121.85},{"date":"2026-02-05","open":122.24,"high":123.15,"low":121.28,"close":121.59,"volume":768600,"rsi_14":41.33,"sma_20":125.72,"sma_60":121.69,"sma_120":121.89},{"date":"2026-02-06","open":122.61,"high":124.01,"low":121.92,"close":123.03,"volume":676300,"rsi_14":48.97,"sma_20":125.81,"sma_60":121.75,"sma_120":121.95},{"date":"2026-02-09","open":122.98,"high":124.19,"low":120.65,"close":120.87,"volume":781322,"rsi_14":53.0,"sma_20":124.06,"sma_60":120.73,"sma_120":121.08},{"date":"2026-02-10","open":123.35,"high":123.74,"low":122.39,"close":123.06,"volume":761285,"rsi_14":54.64,"sma_20":124.36,"sma_60":120.87,"sma_120":121.2},{"date":"2026-02-11","open":123.95,"high":125.54,"low":123.13,"close":123.73,"volume":536018,"rsi_14":52.71,"sma_20":124.67,"sma_60":121.05,"sma_120":121.32},{"date":"2026-02-12","open":124.05,"high":125.52,"low":121.42,"close":122.42,"volume":603154,"rsi_14":53.95,"sma_20":124.91,"sma_60":121.19,"sma_120":121.41},{"date":"2026-02-13","open":122.3,"high":123.59,"low":122.1,"close":122.24,"volume":589059,"rsi_14":52.12,"sma_20":125.15,"sma_60":121.33,"sma_120":121.51},{"date":"2026-02-17","open":122.75,"high":123.47,"low":120.66,"close":122.68,"volume":563963,"rsi_14":50.54,"sma_20":125.48,"sma_60":121.43,"sma_120":121.62},{"date":"2026-02-18","open":122.96,"high":122.96,"low":121.52,"close":122.4,"volume":596900,"rsi_14":47.63,"sma_20":125.25,"sma_60":122.32,"sma_120":122.15},{"date":"2026-02-19","open":121.18,"high":122.27,"low":120.4,"close":120.45,"volume":840700,"rsi_14":43.45,"sma_20":125.05,"sma_60":122.49,"sma_120":122.15},{"date":"2026-02-20","open":120.65,"high":122.07,"low":119.69,"close":120.37,"volume":1150938,"rsi_14":41.72,"sma_20":125.53,"sma_60":121.49,"sma_120":121.71},{"date":"2026-02-23","open":120.02,"high":120.17,"low":117.69,"close":119.08,"volume":518300,"rsi_14":53.07,"sma_20":124.66,"sma_60":122.71,"sma_120":122.12},{"date":"2026-02-24","open":119.17,"high":121.68,"low":118.85,"close":120.72,"volume":542797,"rsi_14":39.45,"sma_20":125.54,"sma_60":121.52,"sma_120":121.77},{"date":"2026-02-25","open":121.36,"high":121.36,"low":117.84,"close":118.12,"volume":672406,"rsi_14":34.63,"sma_20":125.32,"sma_60":121.54,"sma_120":121.79},{"date":"2026-02-26","open":118.88,"high":119.25,"low":116.97,"close":118.11,"volume":570526,"rsi_14":31.52,"sma_20":125.19,"sma_60":121.52,"sma_120":121.81},{"date":"2026-02-27","open":117.3,"high":118.14,"low":115.36,"close":115.92,"volume":567717,"rsi_14":32.79,"sma_20":124.92,"sma_60":121.46,"sma_120":121.81},{"date":"2026-03-02","open":113.49,"high":114.79,"low":112.3,"close":114.41,"volume":723132,"rsi_14":35.42,"sma_20":124.52,"sma_60":121.35,"sma_120":121.79},{"date":"2026-03-03","open":108.71,"high":110.63,"low":106.9,"close":110.59,"volume":971582,"rsi_14":17.14,"sma_20":123.82,"sma_60":121.16,"sma_120":121.73},{"date":"2026-03-04","open":111.58,"high":111.99,"low":109.35,"close":110.52,"volume":904074,"rsi_14":17.43,"sma_20":123.02,"sma_60":120.98,"sma_120":121.67},{"date":"2026-03-05","open":109.22,"high":110.23,"low":108.13,"close":108.85,"volume":765739,"rsi_14":17.8,"sma_20":122.12,"sma_60":120.81,"sma_120":121.59},{"date":"2026-03-06","open":107.58,"high":109.56,"low":106.33,"close":109.41,"volume":673754,"rsi_14":10.67,"sma_20":121.19,"sma_60":120.71,"sma_120":121.48},{"date":"2026-03-09","open":107.19,"high":108.49,"low":105.41,"close":107.88,"volume":832839,"rsi_14":6.45,"sma_20":120.34,"sma_60":120.58,"sma_120":121.36},{"date":"2026-03-10","open":109.56,"high":109.56,"low":106.16,"close":106.31,"volume":796596,"rsi_14":6.37,"sma_20":119.58,"sma_60":120.43,"sma_120":121.21},{"date":"2026-03-11","open":106.54,"high":107.85,"low":105.86,"close":106.09,"volume":812754,"rsi_14":6.37,"sma_20":118.61,"sma_60":120.35,"sma_120":121.07},{"date":"2026-03-12","open":103.74,"high":104.09,"low":101.87,"close":102.23,"volume":813955,"rsi_14":3.91,"sma_20":117.51,"sma_60":120.13,"sma_120":120.9},{"date":"2026-03-13","open":102.64,"high":102.92,"low":101.01,"close":101.43,"volume":629846,"rsi_14":4.16,"sma_20":116.48,"sma_60":119.93,"sma_120":120.73},{"date":"2026-03-16","open":102.09,"high":102.79,"low":101.56,"close":102.29,"volume":772783,"rsi_14":6.4,"sma_20":115.38,"sma_60":119.7,"sma_120":120.55},{"date":"2026-03-17","open":104.01,"high":104.15,"low":102.31,"close":102.7,"volume":935501,"rsi_14":9.15,"sma_20":114.26,"sma_60":119.47,"sma_120":120.39},{"date":"2026-03-18","open":101.55,"high":102.56,"low":100.46,"close":100.61,"volume":566743,"rsi_14":8.29,"sma_20":113.11,"sma_60":119.2,"sma_120":120.19},{"date":"2026-03-19","open":99.06,"high":100.96,"low":98.56,"close":100.28,"volume":981771,"rsi_14":9.07,"sma_20":111.95,"sma_60":118.92,"sma_120":120.0},{"date":"2026-03-20","open":99.18,"high":99.55,"low":97.74,"close":98.9,"volume":3164167,"rsi_14":9.14,"sma_20":110.7,"sma_60":118.63,"sma_120":119.78},{"date":"2026-03-23","open":101.5,"high":103.55,"low":100.97,"close":102.86,"volume":955824,"rsi_14":28.77,"sma_20":109.76,"sma_60":118.37,"sma_120":119.6},{"date":"2026-03-24","open":101.8,"high":104.17,"low":101.7,"close":103.5,"volume":685852,"rsi_14":32.31,"sma_20":108.84,"sma_60":118.15,"sma_120":119.43},{"date":"2026-03-25","open":104.87,"high":105.07,"low":102.93,"close":103.6,"volume":611308,"rsi_14":35.68,"sma_20":108.06,"sma_60":117.95,"sma_120":119.24},{"date":"2026-03-26","open":102.57,"high":104.4,"low":102.34,"close":103.6,"volume":649001,"rsi_14":33.65,"sma_20":107.27,"sma_60":117.74,"sma_120":119.07},{"date":"2026-03-27","open":102.67,"high":103.42,"low":100.95,"close":101.06,"volume":617747,"rsi_14":31.84,"sma_20":106.47,"sma_60":117.51,"sma_120":118.87},{"date":"2026-03-30","open":101.95,"high":101.96,"low":98.99,"close":99.52,"volume":669051,"rsi_14":31.91,"sma_20":105.67,"sma_60":117.2,"sma_120":118.67},{"date":"2026-03-31","open":101.62,"high":104.3,"low":101.02,"close":103.65,"volume":630599,"rsi_14":44.6,"sma_20":105.28,"sma_60":116.93,"sma_120":118.5},{"date":"2026-04-01","open":104.99,"high":106.35,"low":103.98,"close":105.56,"volume":786897,"rsi_14":57.96,"sma_20":105.03,"sma_60":116.69,"sma_120":118.34},{"date":"2026-04-02","open":103.71,"high":104.83,"low":102.08,"close":103.78,"volume":477798,"rsi_14":55.41,"sma_20":104.77,"sma_60":116.42,"sma_120":118.17},{"date":"2026-04-06","open":103.23,"high":103.77,"low":102.82,"close":103.73,"volume":390147,"rsi_14":53.45,"sma_20":104.48,"sma_60":116.17,"sma_120":118.0},{"date":"2026-04-07","open":102.83,"high":103.74,"low":101.99,"close":102.64,"volume":707809,"rsi_14":49.84,"sma_20":104.21,"sma_60":115.91,"sma_120":117.81},{"date":"2026-04-08","open":111.49,"high":111.49,"low":108.79,"close":108.92,"volume":981352,"rsi_14":66.13,"sma_20":104.35,"sma_60":115.75,"sma_120":117.69},{"date":"2026-04-09","open":108.74,"high":109.32,"low":107.73,"close":108.4,"volume":981131,"rsi_14":65.65,"sma_20":104.46,"sma_60":115.57,"sma_120":117.58},{"date":"2026-04-10","open":109.71,"high":109.97,"low":108.13,"close":108.56,"volume":450500,"rsi_14":69.54,"sma_20":104.78,"sma_60":115.4,"sma_120":117.45},{"date":"2026-04-13","open":107.56,"high":108.87,"low":106.58,"close":108.8,"volume":589420,"rsi_14":64.13,"sma_20":105.16,"sma_60":115.23,"sma_120":117.33},{"date":"2026-04-14","open":109.02,"high":110.16,"low":108.81,"close":108.89,"volume":660872,"rsi_14":63.18,"sma_20":105.49,"sma_60":115.08,"sma_120":117.23},{"date":"2026-04-15","open":108.39,"high":108.7,"low":106.93,"close":107.59,"volume":1072130,"rsi_14":59.22,"sma_20":105.74,"sma_60":114.89,"sma_120":117.1},{"date":"2026-04-16","open":109.05,"high":110.27,"low":108.14,"close":109.73,"volume":1367101,"rsi_14":62.88,"sma_20":106.2,"sma_60":114.74,"sma_120":116.98},{"date":"2026-04-17","open":123.35,"high":124.25,"low":116.96,"close":117.21,"volume":2657342,"rsi_14":78.11,"sma_20":107.06,"sma_60":114.72,"sma_120":116.91},{"date":"2026-04-20","open":117.89,"high":120.03,"low":117.42,"close":119.62,"volume":1100449,"rsi_14":83.95,"sma_20":108.11,"sma_60":114.76,"sma_120":116.86},{"date":"2026-04-21","open":119.73,"high":121.25,"low":115.85,"close":116.0,"volume":939395,"rsi_14":71.23,"sma_20":108.78,"sma_60":114.69,"sma_120":116.82},{"date":"2026-04-22","open":117.0,"high":117.0,"low":114.26,"close":114.5,"volume":838219,"rsi_14":65.59,"sma_20":109.34,"sma_60":114.57,"sma_120":116.76},{"date":"2026-04-23","open":114.4,"high":115.87,"low":112.97,"close":114.64,"volume":895992,"rsi_14":70.09,"sma_20":109.9,"sma_60":114.42,"sma_120":116.74},{"date":"2026-04-24","open":114.86,"high":117.2,"low":114.4,"close":116.12,"volume":585277,"rsi_14":71.77,"sma_20":110.53,"sma_60":114.33,"sma_120":116.76},{"date":"2026-04-27","open":116.04,"high":117.27,"low":113.9,"close":114.32,"volume":833861,"rsi_14":70.02,"sma_20":111.21,"sma_60":114.2,"sma_120":116.75},{"date":"2026-04-28","open":114.65,"high":114.78,"low":112.21,"close":113.23,"volume":624847,"rsi_14":59.02,"sma_20":111.9,"sma_60":114.03,"sma_120":116.72},{"date":"2026-04-29","open":112.44,"high":112.9,"low":111.34,"close":111.68,"volume":762708,"rsi_14":56.57,"sma_20":112.31,"sma_60":113.8,"sma_120":116.65},{"date":"2026-04-30","open":112.52,"high":115.23,"low":112.52,"close":114.27,"volume":879258,"rsi_14":60.42,"sma_20":112.75,"sma_60":113.6,"sma_120":116.61},{"date":"2026-05-01","open":114.47,"high":114.92,"low":113.15,"close":114.5,"volume":495009,"rsi_14":60.45,"sma_20":113.3,"sma_60":113.39,"sma_120":116.59},{"date":"2026-05-04","open":114.01,"high":115.05,"low":112.46,"close":113.02,"volume":597467,"rsi_14":57.19,"sma_20":113.77,"sma_60":113.15,"sma_120":116.57},{"date":"2026-05-05","open":113.76,"high":116.89,"low":112.51,"close":115.75,"volume":922079,"rsi_14":63.55,"sma_20":114.43,"sma_60":113.0,"sma_120":116.56},{"date":"2026-05-06","open":119.28,"high":121.04,"low":119.28,"close":119.51,"volume":852704,"rsi_14":65.38,"sma_20":114.97,"sma_60":112.97,"sma_120":116.61},{"date":"2026-05-07","open":120.57,"high":121.04,"low":118.82,"close":119.27,"volume":677738,"rsi_14":54.25,"sma_20":115.52,"sma_60":112.87,"sma_120":116.65},{"date":"2026-05-08","open":119.95,"high":120.39,"low":118.53,"close":119.87,"volume":448025,"rsi_14":50.56,"sma_20":116.09,"sma_60":112.8,"sma_120":116.7},{"date":"2026-05-11","open":119.9,"high":120.05,"low":117.56,"close":118.8,"volume":604943,"rsi_14":56.94,"sma_20":116.6,"sma_60":112.75,"sma_120":116.74},{"date":"2026-05-12","open":118.6,"high":118.75,"low":115.99,"close":117.7,"volume":552661,"rsi_14":57.96,"sma_20":117.05,"sma_60":112.64,"sma_120":116.76},{"date":"2026-05-13","open":117.7,"high":120.93,"low":117.7,"close":119.64,"volume":670310,"rsi_14":61.49,"sma_20":117.66,"sma_60":112.55,"sma_120":116.8},{"date":"2026-05-14","open":120.5,"high":121.37,"low":118.87,"close":118.91,"volume":609966,"rsi_14":56.64,"sma_20":118.12,"sma_60":112.48,"sma_120":116.84},{"date":"2026-05-15","open":116.11,"high":116.19,"low":112.66,"close":113.2,"volume":965017,"rsi_14":47.76,"sma_20":117.92,"sma_60":112.31,"sma_120":116.82},{"date":"2026-05-18","open":113.62,"high":114.95,"low":112.47,"close":114.16,"volume":910252,"rsi_14":51.95,"sma_20":117.65,"sma_60":112.15,"sma_120":116.79},{"date":"2026-05-19","open":112.63,"high":114.58,"low":111.56,"close":113.89,"volume":1258511,"rsi_14":54.79,"sma_20":117.54,"sma_60":112.03,"sma_120":116.76},{"date":"2026-05-20","open":114.34,"high":117.48,"low":113.38,"close":117.03,"volume":818779,"rsi_14":54.18,"sma_20":117.62,"sma_60":111.93,"sma_120":116.73},{"date":"2026-05-21","open":116.76,"high":120.33,"low":115.81,"close":119.39,"volume":653989,"rsi_14":58.07,"sma_20":117.82,"sma_60":111.93,"sma_120":116.73},{"date":"2026-05-22","open":120.6,"high":122.34,"low":119.95,"close":121.86,"volume":440791,"rsi_14":65.09,"sma_20":118.06,"sma_60":111.96,"sma_120":116.74},{"date":"2026-05-26","open":124.12,"high":126.88,"low":124.09,"close":126.36,"volume":574769,"rsi_14":67.36,"sma_20":118.63,"sma_60":112.1,"sma_120":116.78},{"date":"2026-05-27","open":128.47,"high":129.33,"low":127.89,"close":128.55,"volume":615906,"rsi_14":65.46,"sma_20":119.36,"sma_60":112.31,"sma_120":116.83},{"date":"2026-05-28","open":127.5,"high":128.45,"low":126.63,"close":128.03,"volume":718401,"rsi_14":64.75,"sma_20":120.14,"sma_60":112.58,"sma_120":116.87},{"date":"2026-05-29","open":128.23,"high":129.23,"low":126.12,"close":126.22,"volume":870290,"rsi_14":59.73,"sma_20":120.7,"sma_60":112.82,"sma_120":116.9},{"date":"2026-06-01","open":124.69,"high":126.98,"low":123.84,"close":126.81,"volume":465321,"rsi_14":62.91,"sma_20":121.27,"sma_60":113.11,"sma_120":116.96},{"date":"2026-06-02","open":127.7,"high":131.23,"low":127.58,"close":130.76,"volume":497325,"rsi_14":70.08,"sma_20":122.13,"sma_60":113.46,"sma_120":117.08},{"date":"2026-06-03","open":128.73,"high":130.59,"low":128.3,"close":129.5,"volume":940265,"rsi_14":65.14,"sma_20":122.78,"sma_60":113.81,"sma_120":117.19},{"date":"2026-06-04","open":129.57,"high":129.89,"low":127.89,"close":129.42,"volume":581635,"rsi_14":66.62,"sma_20":123.23,"sma_60":114.18,"sma_120":117.31},{"date":"2026-06-05","open":128.18,"high":128.24,"low":125.68,"close":126.66,"volume":752674,"rsi_14":74.45,"sma_20":123.56,"sma_60":114.52,"sma_120":117.43},{"date":"2026-06-08","open":127.05,"high":128.31,"low":126.84,"close":127.32,"volume":541072,"rsi_14":73.95,"sma_20":123.89,"sma_60":114.92,"sma_120":117.53},{"date":"2026-06-09","open":128.2,"high":128.82,"low":122.57,"close":125.25,"volume":1150927,"rsi_14":69.07,"sma_20":124.17,"sma_60":115.31,"sma_120":117.62},{"date":"2026-06-10","open":124.36,"high":124.5,"low":122.9,"close":123.25,"volume":801624,"rsi_14":61.43,"sma_20":124.4,"sma_60":115.65,"sma_120":117.68},{"date":"2026-06-11","open":124.01,"high":128.34,"low":123.15,"close":128.29,"volume":713106,"rsi_14":64.86,"sma_20":124.79,"sma_60":116.06,"sma_120":117.77},{"date":"2026-06-12","open":129.23,"high":129.71,"low":127.08,"close":127.62,"volume":545268,"rsi_14":60.12,"sma_20":125.19,"sma_60":116.5,"sma_120":117.85},{"date":"2026-06-15","open":130.54,"high":130.95,"low":124.74,"close":124.9,"volume":927588,"rsi_14":47.23,"sma_20":125.74,"sma_60":116.91,"sma_120":117.91},{"date":"2026-06-16","open":124.47,"high":124.59,"low":120.97,"close":121.09,"volume":728691,"rsi_14":36.66,"sma_20":126.04,"sma_60":117.27,"sma_120":117.95},{"date":"2026-06-17","open":120.32,"high":121.65,"low":115.39,"close":115.5,"volume":624974,"rsi_14":31.0,"sma_20":126.08,"sma_60":117.47,"sma_120":117.92},{"date":"2026-06-18","open":115.33,"high":117.6,"low":115.33,"close":117.4,"volume":1244028,"rsi_14":36.75,"sma_20":126.1,"sma_60":117.69,"sma_120":117.92},{"date":"2026-06-22","open":116.59,"high":118.82,"low":116.57,"close":117.5,"volume":1032218,"rsi_14":35.72,"sma_20":126.0,"sma_60":117.91,"sma_120":117.93},{"date":"2026-06-23","open":115.66,"high":117.4,"low":114.57,"close":115.81,"volume":695959,"rsi_14":25.39,"sma_20":125.7,"sma_60":118.1,"sma_120":117.92},{"date":"2026-06-24","open":116.16,"high":118.29,"low":116.16,"close":118.06,"volume":786766,"rsi_14":31.84,"sma_20":125.28,"sma_60":118.37,"sma_120":117.94},{"date":"2026-06-25","open":118.91,"high":120.5,"low":118.26,"close":119.96,"volume":598636,"rsi_14":35.67,"sma_20":124.85,"sma_60":118.7,"sma_120":117.95},{"date":"2026-06-26","open":118.2,"high":119.4,"low":117.13,"close":118.33,"volume":669830,"rsi_14":37.05,"sma_20":124.36,"sma_60":118.94,"sma_120":117.93},{"date":"2026-06-29","open":117.66,"high":117.66,"low":114.97,"close":115.69,"volume":606711,"rsi_14":32.9,"sma_20":123.83,"sma_60":119.09,"sma_120":117.89},{"date":"2026-06-30","open":115.78,"high":117.19,"low":115.25,"close":115.35,"volume":584779,"rsi_14":34.68,"sma_20":123.26,"sma_60":119.27,"sma_120":117.85},{"date":"2026-07-01","open":114.76,"high":114.76,"low":112.49,"close":112.54,"volume":553847,"rsi_14":33.81,"sma_20":122.34,"sma_60":119.41,"sma_120":117.79},{"date":"2026-07-02","open":114.78,"high":116.43,"low":113.94,"close":115.42,"volume":674313,"rsi_14":29.34,"sma_20":121.63,"sma_60":119.61,"sma_120":117.76},{"date":"2026-07-06","open":116.15,"high":119.1,"low":116.15,"close":118.98,"volume":524799,"rsi_14":37.36,"sma_20":121.11,"sma_60":119.77,"sma_120":117.76},{"date":"2026-07-07","open":119.39,"high":119.44,"low":117.68,"close":118.12,"volume":615908,"rsi_14":39.39,"sma_20":120.67,"sma_60":119.92,"sma_120":117.74},{"date":"2026-07-08","open":116.53,"high":117.3,"low":114.32,"close":116.42,"volume":733164,"rsi_14":42.24,"sma_20":120.12,"sma_60":120.04,"sma_120":117.72},{"date":"2026-07-09","open":116.71,"high":118.57,"low":116.7,"close":118.11,"volume":555998,"rsi_14":55.03,"sma_20":119.76,"sma_60":120.18,"sma_120":117.71},{"date":"2026-07-10","open":119.62,"high":120.82,"low":119.21,"close":119.41,"volume":563118,"rsi_14":54.03,"sma_20":119.57,"sma_60":120.34,"sma_120":117.71},{"date":"2026-07-13","open":119.9,"high":121.03,"low":119.15,"close":121.02,"volume":737794,"rsi_14":56.5,"sma_20":119.2,"sma_60":120.55,"sma_120":117.72},{"date":"2026-07-14","open":120.72,"high":121.02,"low":119.25,"close":120.62,"volume":743002,"rsi_14":59.26,"sma_20":118.85,"sma_60":120.72,"sma_120":117.73},{"date":"2026-07-15","open":121.37,"high":124.05,"low":121.16,"close":121.91,"volume":838871,"rsi_14":57.81,"sma_20":118.7,"sma_60":120.79,"sma_120":117.75},{"date":"2026-07-16","open":122.76,"high":125.45,"low":122.2,"close":124.11,"volume":1650678,"rsi_14":58.42,"sma_20":118.86,"sma_60":120.85,"sma_120":117.81},{"date":"2026-07-17","open":118.46,"high":121.16,"low":115.92,"close":119.41,"volume":1803561,"rsi_14":51.92,"sma_20":119.05,"sma_60":120.89,"sma_120":117.79},{"date":"2026-07-20","open":119.23,"high":119.23,"low":115.58,"close":116.4,"volume":1025675,"rsi_14":51.39,"sma_20":119.0,"sma_60":120.91,"sma_120":117.74},{"date":"2026-07-21","open":117.23,"high":118.27,"low":115.54,"close":116.68,"volume":1207159,"rsi_14":52.35,"sma_20":118.96,"sma_60":120.93,"sma_120":117.68},{"date":"2026-07-22","open":116.93,"high":118.48,"low":116.91,"close":118.17,"volume":790318,"rsi_14":60.41,"sma_20":119.08,"sma_60":120.95,"sma_120":117.64},{"date":"2026-07-23","open":116.12,"high":116.3,"low":113.11,"close":114.39,"volume":778217,"rsi_14":48.25,"sma_20":118.89,"sma_60":120.94,"sma_120":117.57},{"date":"2026-07-24","open":115.35,"high":117.05,"low":114.89,"close":116.66,"volume":372408,"rsi_14":45.64,"sma_20":118.73,"sma_60":120.98,"sma_120":117.5},{"date":"2026-07-27","open":117.94,"high":119.05,"low":116.64,"close":118.77,"volume":595053,"rsi_14":51.18,"sma_20":118.75,"sma_60":121.08,"sma_120":117.44},{"date":"2026-07-28","open":119.14,"high":123.58,"low":119.14,"close":123.23,"volume":536854,"rsi_14":61.14,"sma_20":119.13,"sma_60":121.22,"sma_120":117.41},{"date":"2026-07-29","open":122.89,"high":125.17,"low":122.77,"close":123.89,"volume":655736,"rsi_14":59.72,"sma_20":119.56,"sma_60":121.36,"sma_120":117.38},{"date":"2026-07-30","open":126.0,"high":126.0,"low":121.26,"close":123.28,"volume":590498,"rsi_14":56.73,"sma_20":120.1,"sma_60":121.52,"sma_120":117.33},{"date":"2026-07-31","open":122.43,"high":123.15,"low":120.31,"close":122.3,"volume":663571,"rsi_14":52.36,"sma_20":120.45,"sma_60":121.62,"sma_120":117.31},{"date":"2026-08-03","open":122.98,"high":124.01,"low":122.07,"close":122.9,"volume":544469,"rsi_14":54.02,"sma_20":120.64,"sma_60":121.66,"sma_120":117.26},{"date":"2026-08-04","open":121.8,"high":123.85,"low":119.98,"close":123.7,"volume":637756,"rsi_14":53.28,"sma_20":120.93,"sma_60":121.72,"sma_120":117.25},{"date":"2026-08-05","open":124.68,"high":125.74,"low":122.23,"close":122.25,"volume":614468,"rsi_14":46.63,"sma_20":121.22,"sma_60":121.74,"sma_120":117.22},{"date":"2026-08-06","open":122.42,"high":122.42,"low":119.51,"close":119.72,"volume":511801,"rsi_14":50.62,"sma_20":121.3,"sma_60":121.74,"sma_120":117.18},{"date":"2026-08-07","open":120.76,"high":123.12,"low":120.48,"close":121.99,"volume":457140,"rsi_14":61.54,"sma_20":121.43,"sma_60":121.8,"sma_120":117.17},{"date":"2026-08-10","open":121.25,"high":121.68,"low":119.67,"close":120.88,"volume":547786,"rsi_14":58.36,"sma_20":121.42,"sma_60":121.81,"sma_120":117.14},{"date":"2026-08-11","open":120.95,"high":122.15,"low":120.77,"close":121.49,"volume":326125,"rsi_14":56.86,"sma_20":121.47,"sma_60":121.84,"sma_120":117.11},{"date":"2026-08-12","open":121.18,"high":121.18,"low":119.32,"close":119.97,"volume":506451,"rsi_14":62.66,"sma_20":121.37,"sma_60":121.94,"sma_120":117.09},{"date":"2026-08-13","open":120.72,"high":120.94,"low":119.63,"close":120.55,"volume":366894},{"date":"2026-08-14","open":120.75,"high":121.83,"low":120.42,"close":121.25,"volume":442146,"rsi_14":56.54,"sma_20":121.28,"sma_60":122.14,"sma_120":117.08},{"date":"2026-08-17","open":120.88,"high":121.14,"low":119.91,"close":119.91,"volume":428243,"rsi_14":39.46,"sma_20":121.46,"sma_60":122.19,"sma_120":117.06},{"date":"2026-08-18","open":120.19,"high":120.54,"low":119.13,"close":119.43,"volume":402536,"rsi_14":35.71,"sma_20":121.6,"sma_60":122.19,"sma_120":117.06},{"date":"2026-08-19","open":120.44,"high":122.0,"low":120.2,"close":121.4,"volume":797478},{"date":"2026-08-20","open":119.53,"high":120.97,"low":118.99,"close":120.83,"volume":529511,"rsi_14":45.56,"sma_20":122.08,"sma_60":122.09,"sma_120":117.09},{"date":"2026-08-21","open":122.3,"high":124.76,"low":122.3,"close":124.48,"volume":523800,"rsi_14":54.03,"sma_20":122.48,"sma_60":122.02,"sma_120":117.16},{"date":"2026-08-24","open":124.39,"high":124.42,"low":121.32,"close":122.31,"volume":552256,"rsi_14":46.69,"sma_20":122.66,"sma_60":121.92,"sma_120":117.25},{"date":"2026-08-25","open":122.99,"high":123.83,"low":122.55,"close":123.09,"volume":542548},{"date":"2026-08-26","open":123.16,"high":123.18,"low":121.59,"close":122.66,"volume":541727,"rsi_14":58.06,"sma_20":122.59,"sma_60":121.8,"sma_120":117.46},{"date":"2026-08-27","open":122.02,"high":122.86,"low":120.84,"close":122.05,"volume":548847,"rsi_14":50.18,"sma_20":122.52,"sma_60":121.65,"sma_120":117.56},{"date":"2026-08-28","open":123.73,"high":124.11,"low":121.54,"close":122.07,"volume":387016,"rsi_14":51.01,"sma_20":122.47,"sma_60":121.51,"sma_120":117.66},{"date":"2026-08-31","open":122.5,"high":122.59,"low":121.07,"close":121.21,"volume":577272,"rsi_14":46.55,"sma_20":122.34,"sma_60":121.36,"sma_120":117.77},{"date":"2026-09-01","open":120.05,"high":121.06,"low":118.9,"close":119.21,"volume":492550,"rsi_14":45.3,"sma_20":122.07,"sma_60":121.22,"sma_120":117.87},{"date":"2026-09-02","open":119.02,"high":121.62,"low":118.52,"close":121.17,"volume":734810},{"date":"2026-09-03","open":123.76,"high":125.86,"low":122.99,"close":125.05,"volume":609159,"rsi_14":56.79,"sma_20":122.2,"sma_60":121.09,"sma_120":118.2},{"date":"2026-09-04","open":124.78,"high":125.56,"low":123.91,"close":125.2,"volume":559426,"rsi_14":60.85,"sma_20":122.32,"sma_60":121.11,"sma_120":118.38},{"date":"2026-09-08","open":123.16,"high":123.16,"low":118.33,"close":120.25,"volume":938507},{"date":"2026-09-09","open":120.47,"high":121.75,"low":119.07,"close":119.19,"volume":564504,"rsi_14":43.62,"sma_20":122.08,"sma_60":120.8,"sma_120":118.65},{"date":"2026-09-10","open":118.72,"high":121.26,"low":118.38,"close":121.17,"volume":458008,"rsi_14":49.06,"sma_20":122.1,"sma_60":120.72,"sma_120":118.82},{"date":"2026-09-11","open":122.36,"high":122.92,"low":121.08,"close":121.13,"volume":445028,"rsi_14":40.26,"sma_20":122.09,"sma_60":120.71,"sma_120":118.99},{"date":"2026-09-14","open":119.42,"high":120.28,"low":118.5,"close":118.5,"volume":487130,"rsi_14":39.46,"sma_20":121.91,"sma_60":120.75,"sma_120":119.11},{"date":"2026-09-15","open":118.14,"high":118.18,"low":116.08,"close":116.2,"volume":584208,"rsi_14":33.61,"sma_20":121.68,"sma_60":120.71,"sma_120":119.2},{"date":"2026-09-16","open":117.47,"high":117.47,"low":114.35,"close":115.87,"volume":485132},{"date":"2026-09-17","open":117.5,"high":117.92,"low":116.44,"close":117.49,"volume":543646,"rsi_14":39.17,"sma_20":121.22,"sma_60":120.69,"sma_120":119.39},{"date":"2026-09-18","open":117.02,"high":117.77,"low":116.03,"close":116.98,"volume":1832435,"rsi_14":39.51,"sma_20":120.98,"sma_60":120.65,"sma_120":119.51},{"date":"2026-09-21","open":117.74,"high":118.15,"low":116.48,"close":117.75,"volume":656516,"rsi_14":42.85,"sma_20":120.6,"sma_60":120.6,"sma_120":119.65},{"date":"2026-09-22","open":118.71,"high":119.19,"low":117.17,"close":118.77,"volume":521624},{"date":"2026-09-23","open":115.17,"high":116.88,"low":114.43,"close":115.4,"volume":1080020,"rsi_14":38.18,"sma_20":119.95,"sma_60":120.58,"sma_120":119.83},{"date":"2026-09-24","open":115.69,"high":115.69,"low":113.12,"close":113.92,"volume":677900,"rsi_14":24.94,"sma_20":119.47,"sma_60":120.54,"sma_120":119.91},{"date":"2026-09-25","open":114.67,"high":117.69,"low":113.92,"close":117.52,"volume":876446,"rsi_14":35.04,"sma_20":119.2,"sma_60":120.61,"sma_120":120.01},{"date":"2026-09-28","open":116.32,"high":116.32,"low":112.89,"close":114.03,"volume":828474},{"date":"2026-09-29","open":114.13,"high":114.42,"low":112.58,"close":113.04,"volume":784973,"rsi_14":37.26,"sma_20":118.39,"sma_60":120.46,"sma_120":120.11},{"date":"2026-09-30","open":114.06,"high":114.25,"low":111.78,"close":111.89,"volume":495230,"rsi_14":30.09,"sma_20":118.03,"sma_60":120.34,"sma_120":120.13},{"date":"2026-10-01","open":111.63,"high":113.15,"low":110.45,"close":113.07,"volume":654776},{"date":"2026-10-02","open":113.89,"high":113.89,"low":111.52,"close":111.85,"volume":714945,"rsi_14":35.56,"sma_20":116.96,"sma_60":120.15,"sma_120":120.17},{"date":"2026-10-05","open":111.74,"high":113.39,"low":110.85,"close":112.07,"volume":903918,"rsi_14":40.31,"sma_20":116.31,"sma_60":120.02,"sma_120":120.18},{"date":"2026-10-06","open":114.63,"high":114.65,"low":112.74,"close":113.05,"volume":807792,"rsi_14":43.47,"sma_20":115.94,"sma_60":119.87,"sma_120":120.21},{"date":"2026-10-07","open":112.38,"high":112.49,"low":109.88,"close":110.52,"volume":1046057},{"date":"2026-10-08","open":108.37,"high":111.05,"low":107.11,"close":111.03,"volume":970409,"rsi_14":36.64,"sma_20":115.0,"sma_60":119.49,"sma_120":120.14},{"date":"2026-10-09","open":111.16,"high":111.34,"low":109.75,"close":109.76,"volume":540150,"rsi_14":32.64,"sma_20":114.44,"sma_60":119.24,"sma_120":120.04},{"date":"2026-10-12","open":109.87,"high":110.75,"low":109.32,"close":110.45,"volume":748626,"rsi_14":31.51,"sma_20":114.03,"sma_60":119.07,"sma_120":119.98},{"date":"2026-10-13","open":111.26,"high":113.97,"low":110.59,"close":113.79,"volume":805776,"rsi_14":46.5,"sma_20":113.91,"sma_60":119.02,"sma_120":119.96},{"date":"2026-10-14","open":113.37,"high":113.94,"low":112.81,"close":113.66,"volume":542369,"rsi_14":49.37,"sma_20":113.8,"sma_60":118.95,"sma_120":119.94},{"date":"2026-10-15","open":114.26,"high":116.36,"low":114.26,"close":115.96,"volume":615757,"rsi_14":46.07,"sma_20":113.72,"sma_60":118.9,"sma_120":119.92},{"date":"2026-10-16","open":117.92,"high":118.93,"low":115.75,"close":115.99,"volume":705968,"rsi_14":56.03,"sma_20":113.68,"sma_60":118.91,"sma_120":119.92},{"date":"2026-10-19","open":115.67,"high":117.91,"low":115.48,"close":116.49,"volume":631953,"rsi_14":60.66,"sma_20":113.61,"sma_60":118.9,"sma_120":119.94},{"date":"2026-10-20","open":117.01,"high":118.94,"low":116.59,"close":117.32,"volume":767809,"rsi_14":67.33,"sma_20":113.54,"sma_60":118.86,"sma_120":119.97},{"date":"2026-10-21","open":117.36,"high":117.48,"low":115.2,"close":115.94,"volume":1047376,"rsi_14":59.21,"sma_20":113.57,"sma_60":118.72,"sma_120":119.97},{"date":"2026-10-22","open":115.52,"high":119.41,"low":115.43,"close":118.88,"volume":1333930,"rsi_14":70.11,"sma_20":113.82,"sma_60":118.63,"sma_120":119.99},{"date":"2026-10-23","open":115.04,"high":116.95,"low":110.0,"close":114.67,"volume":2185238,"rsi_14":56.11,"sma_20":113.67,"sma_60":118.47,"sma_120":119.99}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":12.54,"pbr":null,"ttm_eps":null,"close":101.7668},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.88,"pbr":3.07,"ttm_eps":null,"close":89.4208},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":10.87,"pbr":3.12,"ttm_eps":null,"close":90.4563},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":9.73,"pbr":2.87,"ttm_eps":null,"close":85.9244},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.83,"pbr":3.48,"ttm_eps":null,"close":109.4562},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.32,"pbr":3.69,"ttm_eps":null,"close":119.8962},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":11.76,"pbr":3.54,"ttm_eps":null,"close":116.0956},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.61,"pbr":3.09,"ttm_eps":null,"close":103.6507},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":11.55,"pbr":3.64,"ttm_eps":null,"close":115.3479}],"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":"Autoliv Inc","phase":"above-fold","symbol_resolved":true}