{"status":"ok","report":{"price_analysis":{"current":42.98,"change_1d":-0.8,"change_7d":4.1,"change_30d":-15.3,"high_30d":57.28,"low_30d":39.95,"position_in_range":17.0,"support":41.68,"resistance":55.55},"summary":"Alexandria Real Estate Equities Inc(ARE)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 75.51억. 현재가 $43.33, 전일 대비 +2.5%, 30일 -15.3%. ROE 0.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.1%입니다. 시가총액 75.51억. 매출 29.57억, 영업이익 -13.52억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.48,"roe":0.08,"eps":-2.0199999999999996,"revenue":2957296000.0,"operating_income":-1352199000.0,"net_income":-940973500.0,"market_cap":7490081620,"profit_margin":-31.82,"roa":0.04,"operating_margin":-45.72,"gross_margin":73.95,"debt_ratio":0.8237684049403188,"total_assets":34632226000.0,"total_equity":15553976000.0,"total_debt":12812874000.0,"dividend_yield":9.86,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.2로 약세 구간입니다. MACD(-2.20)가 시그널선(-2.12)을 하회합니다(데드크로스). 현재가가 SMA20(45)과 SMA60(49) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 40~50 (현재 위치 34%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":34.1692789968652,"macd":-2.1961835030961936,"macd_signal":-2.11952822523243,"sma_20":44.965500000000006,"sma_60":49.14083333333334,"bb_upper":50.17366080780923,"bb_lower":39.757339192190784,"atr_14":1.7414357142857126},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -2, PBR 0.48x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -2원"}]},"growth":{"grade":"D","percentile":42,"summary":"매출 +18.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.6,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":-76.6,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.1%","metrics":[{"name":"ROE","value":0.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-45.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-31.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.2,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-15.3,"unit":"%","percentile":29,"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":"F","percentile":20,"summary":"유동비율 0.1x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":0.11,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.79,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-21.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -2, PBR 0.48x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +18.6%"},"profitability":{"grade":"C","reason":"ROE 0.1%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.08,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.77,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.82,"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":0.72,"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":73.95,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-45.72,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-31.82,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 19% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.48,"per_5y_high":69.11,"per_5y_low":25.84,"per_5y_avg":39.21,"per_percentile":null,"pbr_5y_high":0.97,"pbr_5y_low":0.48,"pbr_5y_avg":0.73,"pbr_percentile":11.1,"per_5y_median":32.81,"pbr_5y_median":0.79,"history":[{"quarter":"2024-Q2","per":69.11,"pbr":0.94},{"quarter":"2024-Q3","per":47.85,"pbr":0.97},{"quarter":"2024-Q4","per":25.84,"pbr":0.82},{"quarter":"2025-Q1","per":29.03,"pbr":0.81},{"quarter":"2025-Q2","per":26.85,"pbr":0.66},{"quarter":"2025-Q3","per":36.6,"pbr":0.79},{"quarter":"2025-Q4","per":null,"pbr":0.51},{"quarter":"2026-Q1","per":null,"pbr":0.48},{"quarter":"2026-Q2","per":null,"pbr":0.56},{"quarter":"현재","per":null,"pbr":0.48}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":104.2025,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":106.9369,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":89.0477,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":85.6294,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":68.4596,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":79.7902,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":47.5448,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":45.7961,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":52.85,"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":"Real Estate","industry":"REIT - OFFICE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":69.11,"eps":1.5079,"close":104.2,"source":"reported"},{"date":"2024-07","per":69.29,"eps":1.5079,"close":104.49,"source":"reported"},{"date":"2024-08","per":70.64,"eps":1.5079,"close":106.52,"source":"reported"},{"date":"2024-09","per":47.85,"eps":2.2346,"close":106.94,"source":"reported"},{"date":"2024-10","per":44.95,"eps":2.2346,"close":100.45,"source":"reported"},{"date":"2024-11","per":44.42,"eps":2.2346,"close":99.26,"source":"reported"},{"date":"2024-12","per":25.84,"eps":3.4466,"close":89.05,"source":"reported"},{"date":"2025-01","per":25.78,"eps":3.4466,"close":88.87,"source":"reported"},{"date":"2025-02","per":27.08,"eps":3.4466,"close":93.35,"source":"reported"},{"date":"2025-03","per":29.03,"eps":2.95,"close":85.63,"source":"reported"},{"date":"2025-04","per":22.8,"eps":2.95,"close":67.26,"source":"reported"},{"date":"2025-05","per":22.02,"eps":2.95,"close":64.97,"source":"reported"},{"date":"2025-06","per":26.85,"eps":2.55,"close":68.46,"source":"reported"},{"date":"2025-07","per":28.25,"eps":2.55,"close":72.03,"source":"reported"},{"date":"2025-08","per":30.47,"eps":2.55,"close":77.7,"source":"reported"},{"date":"2025-09","per":36.6,"eps":2.18,"close":79.79,"source":"reported"},{"date":"2025-10","per":25.57,"eps":2.18,"close":55.74,"source":"reported"},{"date":"2025-11","per":23.57,"eps":2.18,"close":51.38,"source":"reported"}],"trailing_per_history_meta":{"avg":37.23,"std":16.35,"upper_1sd":53.58,"lower_1sd":20.88,"current":23.57,"count":18},"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":9.86,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.79,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":9.86,"summary":"배당수익률 9.86%","metrics":[{"name":"배당수익률","value":9.86,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"0.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:48:00.749851+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.000785715498082291,"dividend_yield":null,"eps":1.73,"revenue":796011000.0,"operating_income":24960000.0,"net_income":12221000.0,"market_cap":null,"profit_margin":0.015352802913527577,"operating_margin":0.03135635060319518,"roa":0.0003528794250765169,"gross_margin":0.7395312376336508,"total_equity":15553976000.0,"total_assets":34632226000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.458,"roe":0.022969199620797947,"dividend_yield":9.86,"eps":2.1,"revenue":671022000.0,"operating_income":106754000.0,"net_income":361399500.0,"market_cap":7169446000.0,"profit_margin":0.5385807022720567,"operating_margin":0.1590916542229614,"roa":0.010577320244793596,"gross_margin":0.6659692230657117,"total_equity":15734092000.0,"total_assets":34167397000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.06993116385381579,"dividend_yield":null,"eps":-6.35,"revenue":754414000.0,"operating_income":-1611074000.0,"net_income":-1081840000.0,"market_cap":null,"profit_margin":-1.4340136847937603,"operating_margin":-2.135530358662485,"roa":-0.03174242231969024,"gross_margin":0.691756780759636,"total_equity":15470070000.0,"total_assets":34081835000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.01398820695723895,"dividend_yield":null,"eps":0.5,"revenue":735849000.0,"operating_income":127161000.0,"net_income":-232754000.0,"market_cap":null,"profit_margin":-0.3163067422800058,"operating_margin":0.172808551754504,"roa":-0.006227507112480196,"gross_margin":0.6748871031964438,"total_equity":16639302000.0,"total_assets":37375148000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.006230016648971615,"dividend_yield":null,"eps":0.48,"revenue":737279000.0,"operating_income":137595000.0,"net_income":-107002000.0,"market_cap":null,"profit_margin":-0.14513094771450158,"operating_margin":0.18662541588733708,"roa":-0.002844010608333396,"gross_margin":0.695592848840127,"total_equity":17175235000.0,"total_assets":37623629000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0005118339924076336,"dividend_yield":null,"eps":0.51,"revenue":743175000.0,"operating_income":144043000.0,"net_income":-8939000.0,"market_cap":null,"profit_margin":-0.012028122582164362,"operating_margin":0.1938211053924042,"roa":-0.00023773665555083576,"gross_margin":0.6953678474114442,"total_equity":17464647000.0,"total_assets":37600428000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0034795043803910798,"dividend_yield":null,"eps":0.69,"revenue":763249000.0,"operating_income":159979000.0,"net_income":-62245000.0,"market_cap":null,"profit_margin":-0.08155267809063621,"operating_margin":0.2096026329546452,"roa":-0.0016586525772108837,"gross_margin":0.6849887782361982,"total_equity":17889042000.0,"total_assets":37527449000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.00921892643450732,"dividend_yield":null,"eps":0.87,"revenue":775744000.0,"operating_income":204536000.0,"net_income":167947000.0,"market_cap":null,"profit_margin":0.21649796840194704,"operating_margin":0.26366430162527843,"roa":0.004363605317463089,"gross_margin":0.69930157371504,"total_equity":18217631000.0,"total_assets":38488128000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0025578054333895207,"dividend_yield":null,"eps":0.88,"revenue":755162000.0,"operating_income":202559000.0,"net_income":46702000.0,"market_cap":null,"profit_margin":0.06184368387180499,"operating_margin":0.26823251169947643,"roa":0.001233940144311971,"gross_margin":0.7123080875361842,"total_equity":18258621000.0,"total_assets":37847865000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.00926240977982734,"dividend_yield":null,"eps":1.006557484464667,"revenue":755551000.0,"operating_income":202628000.0,"net_income":170545000.0,"market_cap":null,"profit_margin":0.2257226845044213,"operating_margin":0.26818573464928247,"roa":0.0045238545293692575,"gross_margin":0.7110532578211133,"total_equity":18412595000.0,"total_assets":37699046000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.004787405240868543,"dividend_yield":null,"eps":-0.5219084217873643,"revenue":742637000.0,"operating_income":175376000.0,"net_income":-88429000.0,"market_cap":null,"profit_margin":-0.11907432567997554,"operating_margin":0.23615305997411926,"roa":-0.00240483079758558,"gross_margin":0.7000876605932643,"total_equity":18471175000.0,"total_assets":36771402000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0013028299308494656,"dividend_yield":null,"eps":0.1432357652846639,"revenue":707531000.0,"operating_income":174487000.0,"net_income":24269000.0,"market_cap":null,"profit_margin":0.03430097055818049,"operating_margin":0.2466139292836639,"roa":0.0006597832336544746,"gross_margin":0.6923286753513274,"total_equity":18627911000.0,"total_assets":36783293000.0}],"current_price":42.98,"change_pct":-0.81,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":106.72},{"date":"2016-10-25","close":107.34},{"date":"2016-10-26","close":106.16},{"date":"2016-10-27","close":105.12},{"date":"2016-10-28","close":104.91},{"date":"2016-10-31","close":107.81},{"date":"2016-11-01","close":107.35},{"date":"2016-11-02","close":104.55},{"date":"2016-11-03","close":102.5},{"date":"2016-11-04","close":103.0},{"date":"2016-11-07","close":106.03},{"date":"2016-11-08","close":107.08},{"date":"2016-11-09","close":109.06},{"date":"2016-11-10","close":105.93},{"date":"2016-11-11","close":104.46},{"date":"2016-11-14","close":106.24},{"date":"2016-11-15","close":106.6},{"date":"2016-11-16","close":106.9},{"date":"2016-11-17","close":107.31},{"date":"2016-11-18","close":107.4},{"date":"2016-11-21","close":108.55},{"date":"2016-11-22","close":111.07},{"date":"2016-11-23","close":110.62},{"date":"2016-11-25","close":111.96},{"date":"2016-11-28","close":112.12},{"date":"2016-11-29","close":111.72},{"date":"2016-11-30","close":109.59},{"date":"2016-12-01","close":107.16},{"date":"2016-12-02","close":108.94},{"date":"2016-12-05","close":110.07},{"date":"2016-12-06","close":111.0},{"date":"2016-12-07","close":111.0},{"date":"2016-12-08","close":110.62},{"date":"2016-12-09","close":109.92},{"date":"2016-12-12","close":109.73},{"date":"2016-12-13","close":108.99},{"date":"2016-12-14","close":106.87},{"date":"2016-12-15","close":106.0},{"date":"2016-12-16","close":107.97},{"date":"2016-12-19","close":109.65},{"date":"2016-12-20","close":111.01},{"date":"2016-12-21","close":109.03},{"date":"2016-12-22","close":108.52},{"date":"2016-12-23","close":109.3},{"date":"2016-12-27","close":109.63},{"date":"2016-12-28","close":108.54},{"date":"2016-12-29","close":110.45},{"date":"2016-12-30","close":111.13},{"date":"2017-01-03","close":110.58},{"date":"2017-01-04","close":113.38},{"date":"2017-01-05","close":112.97},{"date":"2017-01-06","close":112.21},{"date":"2017-01-09","close":111.05},{"date":"2017-01-10","close":110.85},{"date":"2017-01-11","close":109.61},{"date":"2017-01-12","close":109.31},{"date":"2017-01-13","close":109.55},{"date":"2017-01-17","close":110.52},{"date":"2017-01-18","close":111.02},{"date":"2017-01-19","close":109.91},{"date":"2017-01-20","close":111.15},{"date":"2017-01-23","close":113.43},{"date":"2017-01-24","close":114.12},{"date":"2017-01-25","close":113.4},{"date":"2017-01-26","close":113.3},{"date":"2017-01-27","close":112.79},{"date":"2017-01-30","close":112.16},{"date":"2017-01-31","close":110.82},{"date":"2017-02-01","close":108.28},{"date":"2017-02-02","close":109.06},{"date":"2017-02-03","close":110.64},{"date":"2017-02-06","close":112.69},{"date":"2017-02-07","close":113.24},{"date":"2017-02-08","close":114.54},{"date":"2017-02-09","close":114.98},{"date":"2017-02-10","close":114.37},{"date":"2017-02-13","close":114.26},{"date":"2017-02-14","close":114.98},{"date":"2017-02-15","close":115.23},{"date":"2017-02-16","close":115.82},{"date":"2017-02-17","close":116.38},{"date":"2017-02-21","close":118.47},{"date":"2017-02-22","close":118.49},{"date":"2017-02-23","close":118.87},{"date":"2017-02-24","close":120.2},{"date":"2017-02-27","close":120.47},{"date":"2017-02-28","close":119.31},{"date":"2017-03-01","close":118.18},{"date":"2017-03-02","close":117.01},{"date":"2017-03-03","close":117.59},{"date":"2017-03-06","close":117.51},{"date":"2017-03-07","close":117.16},{"date":"2017-03-08","close":115.69},{"date":"2017-03-09","close":113.7},{"date":"2017-03-10","close":108.81},{"date":"2017-03-13","close":109.09},{"date":"2017-03-14","close":108.18},{"date":"2017-03-15","close":110.41},{"date":"2017-03-16","close":109.87},{"date":"2017-03-17","close":110.27},{"date":"2017-03-20","close":109.97},{"date":"2017-03-21","close":110.7},{"date":"2017-03-22","close":111.38},{"date":"2017-03-23","close":112.09},{"date":"2017-03-24","close":111.36},{"date":"2017-03-27","close":110.41},{"date":"2017-03-28","close":110.67},{"date":"2017-03-29","close":109.82},{"date":"2017-03-30","close":109.82},{"date":"2017-03-31","close":110.52},{"date":"2017-04-03","close":110.75},{"date":"2017-04-04","close":111.24},{"date":"2017-04-05","close":110.96},{"date":"2017-04-06","close":112.18},{"date":"2017-04-07","close":111.67},{"date":"2017-04-10","close":112.77},{"date":"2017-04-11","close":113.63},{"date":"2017-04-12","close":113.63},{"date":"2017-04-13","close":113.54},{"date":"2017-04-17","close":115.07},{"date":"2017-04-18","close":115.34},{"date":"2017-04-19","close":115.66},{"date":"2017-04-20","close":115.94},{"date":"2017-04-21","close":115.43},{"date":"2017-04-24","close":113.2},{"date":"2017-04-25","close":114.33},{"date":"2017-04-26","close":113.59},{"date":"2017-04-27","close":112.96},{"date":"2017-04-28","close":112.51},{"date":"2017-05-01","close":112.82},{"date":"2017-05-02","close":114.56},{"date":"2017-05-03","close":113.32},{"date":"2017-05-04","close":114.28},{"date":"2017-05-05","close":114.83},{"date":"2017-05-08","close":114.72},{"date":"2017-05-09","close":113.52},{"date":"2017-05-10","close":114.53},{"date":"2017-05-11","close":115.07},{"date":"2017-05-12","close":115.85},{"date":"2017-05-15","close":115.85},{"date":"2017-05-16","close":115.84},{"date":"2017-05-17","close":116.53},{"date":"2017-05-18","close":117.09},{"date":"2017-05-19","close":117.67},{"date":"2017-05-22","close":117.9},{"date":"2017-05-23","close":118.61},{"date":"2017-05-24","close":118.28},{"date":"2017-05-25","close":117.36},{"date":"2017-05-26","close":117.27},{"date":"2017-05-30","close":117.0},{"date":"2017-05-31","close":116.68},{"date":"2017-06-01","close":117.94},{"date":"2017-06-02","close":120.04},{"date":"2017-06-05","close":120.34},{"date":"2017-06-06","close":118.57},{"date":"2017-06-07","close":118.88},{"date":"2017-06-08","close":118.55},{"date":"2017-06-09","close":118.63},{"date":"2017-06-12","close":118.61},{"date":"2017-06-13","close":118.69},{"date":"2017-06-14","close":118.97},{"date":"2017-06-15","close":118.91},{"date":"2017-06-16","close":117.88},{"date":"2017-06-19","close":119.12},{"date":"2017-06-20","close":119.26},{"date":"2017-06-21","close":119.05},{"date":"2017-06-22","close":120.79},{"date":"2017-06-23","close":120.6},{"date":"2017-06-26","close":121.28},{"date":"2017-06-27","close":121.6},{"date":"2017-06-28","close":120.53},{"date":"2017-06-29","close":118.99},{"date":"2017-06-30","close":120.47},{"date":"2017-07-03","close":120.95},{"date":"2017-07-05","close":120.35},{"date":"2017-07-06","close":118.15},{"date":"2017-07-07","close":118.53},{"date":"2017-07-10","close":117.21},{"date":"2017-07-11","close":117.85},{"date":"2017-07-12","close":119.06},{"date":"2017-07-13","close":118.73},{"date":"2017-07-14","close":120.04},{"date":"2017-07-17","close":121.13},{"date":"2017-07-18","close":120.7},{"date":"2017-07-19","close":122.09},{"date":"2017-07-20","close":122.07},{"date":"2017-07-21","close":121.0},{"date":"2017-07-24","close":120.52},{"date":"2017-07-25","close":120.14},{"date":"2017-07-26","close":120.82},{"date":"2017-07-27","close":120.85},{"date":"2017-07-28","close":120.4},{"date":"2017-07-31","close":121.25},{"date":"2017-08-01","close":121.01},{"date":"2017-08-02","close":120.52},{"date":"2017-08-03","close":120.78},{"date":"2017-08-04","close":120.61},{"date":"2017-08-07","close":120.58},{"date":"2017-08-08","close":120.62},{"date":"2017-08-09","close":120.83},{"date":"2017-08-10","close":119.89},{"date":"2017-08-11","close":119.55},{"date":"2017-08-14","close":121.74},{"date":"2017-08-15","close":121.48},{"date":"2017-08-16","close":121.9},{"date":"2017-08-17","close":121.67},{"date":"2017-08-18","close":120.01},{"date":"2017-08-21","close":121.09},{"date":"2017-08-22","close":120.06},{"date":"2017-08-23","close":120.95},{"date":"2017-08-24","close":121.27},{"date":"2017-08-25","close":120.49},{"date":"2017-08-28","close":119.3},{"date":"2017-08-29","close":118.65},{"date":"2017-08-30","close":119.4},{"date":"2017-08-31","close":121.31},{"date":"2017-09-01","close":121.3},{"date":"2017-09-05","close":120.45},{"date":"2017-09-06","close":120.39},{"date":"2017-09-07","close":120.1},{"date":"2017-09-08","close":119.36},{"date":"2017-09-11","close":120.36},{"date":"2017-09-12","close":120.0},{"date":"2017-09-13","close":119.44},{"date":"2017-09-14","close":120.83},{"date":"2017-09-15","close":120.52},{"date":"2017-09-18","close":120.42},{"date":"2017-09-19","close":120.0},{"date":"2017-09-20","close":119.35},{"date":"2017-09-21","close":119.34},{"date":"2017-09-22","close":118.06},{"date":"2017-09-25","close":118.8},{"date":"2017-09-26","close":119.16},{"date":"2017-09-27","close":117.56},{"date":"2017-09-28","close":117.48},{"date":"2017-09-29","close":118.97},{"date":"2017-10-02","close":118.74},{"date":"2017-10-03","close":118.92},{"date":"2017-10-04","close":120.01},{"date":"2017-10-05","close":120.38},{"date":"2017-10-06","close":120.45},{"date":"2017-10-09","close":120.96},{"date":"2017-10-10","close":121.81},{"date":"2017-10-11","close":122.51},{"date":"2017-10-12","close":123.62},{"date":"2017-10-13","close":123.66},{"date":"2017-10-16","close":123.5},{"date":"2017-10-17","close":124.1},{"date":"2017-10-18","close":123.17},{"date":"2017-10-19","close":123.36},{"date":"2017-10-20","close":122.26},{"date":"2017-10-23","close":121.96},{"date":"2017-10-24","close":122.07},{"date":"2017-10-25","close":122.02},{"date":"2017-10-26","close":121.73},{"date":"2017-10-27","close":122.16},{"date":"2017-10-30","close":121.72},{"date":"2017-10-31","close":123.96},{"date":"2017-11-01","close":125.21},{"date":"2017-11-02","close":124.56},{"date":"2017-11-03","close":125.3},{"date":"2017-11-06","close":125.67},{"date":"2017-11-07","close":126.06},{"date":"2017-11-08","close":126.23},{"date":"2017-11-09","close":126.1},{"date":"2017-11-10","close":126.64},{"date":"2017-11-13","close":126.61},{"date":"2017-11-14","close":126.28},{"date":"2017-11-15","close":123.89},{"date":"2017-11-16","close":126.19},{"date":"2017-11-17","close":126.21},{"date":"2017-11-20","close":126.25},{"date":"2017-11-21","close":127.96},{"date":"2017-11-22","close":126.95},{"date":"2017-11-24","close":126.79},{"date":"2017-11-27","close":127.23},{"date":"2017-11-28","close":125.87},{"date":"2017-11-29","close":126.97},{"date":"2017-11-30","close":127.06},{"date":"2017-12-01","close":128.69},{"date":"2017-12-04","close":129.03},{"date":"2017-12-05","close":126.02},{"date":"2017-12-06","close":126.85},{"date":"2017-12-07","close":128.17},{"date":"2017-12-08","close":130.0},{"date":"2017-12-11","close":130.19},{"date":"2017-12-12","close":131.4},{"date":"2017-12-13","close":131.16},{"date":"2017-12-14","close":131.89},{"date":"2017-12-15","close":132.84},{"date":"2017-12-18","close":134.03},{"date":"2017-12-19","close":131.6},{"date":"2017-12-20","close":128.63},{"date":"2017-12-21","close":128.83},{"date":"2017-12-22","close":129.46},{"date":"2017-12-26","close":130.39},{"date":"2017-12-27","close":131.23},{"date":"2017-12-28","close":130.67},{"date":"2017-12-29","close":130.59},{"date":"2018-01-02","close":94.4007},{"date":"2018-01-03","close":93.9575},{"date":"2018-01-04","close":92.0829},{"date":"2018-01-05","close":92.2719},{"date":"2018-01-08","close":92.4753},{"date":"2018-01-09","close":91.7778},{"date":"2018-01-10","close":91.0222},{"date":"2018-01-11","close":90.8914},{"date":"2018-01-12","close":90.9059},{"date":"2018-01-16","close":90.7679},{"date":"2018-01-17","close":91.182},{"date":"2018-01-18","close":91.0948},{"date":"2018-01-19","close":91.509},{"date":"2018-01-22","close":92.5044},{"date":"2018-01-23","close":92.7587},{"date":"2018-01-24","close":91.9958},{"date":"2018-01-25","close":92.2501},{"date":"2018-01-26","close":91.8868},{"date":"2018-01-29","close":90.4628},{"date":"2018-01-30","close":91.3637},{"date":"2018-01-31","close":94.2336},{"date":"2018-02-01","close":90.9786},{"date":"2018-02-02","close":90.1794},{"date":"2018-02-05","close":87.0988},{"date":"2018-02-06","close":86.1253},{"date":"2018-02-07","close":86.4304},{"date":"2018-02-08","close":83.2481},{"date":"2018-02-09","close":85.762},{"date":"2018-02-12","close":86.5176},{"date":"2018-02-13","close":87.4476},{"date":"2018-02-14","close":87.2296},{"date":"2018-02-15","close":88.4502},{"date":"2018-02-16","close":89.1186},{"date":"2018-02-20","close":87.8908},{"date":"2018-02-21","close":86.0453},{"date":"2018-02-22","close":87.1642},{"date":"2018-02-23","close":89.1114},{"date":"2018-02-26","close":89.6418},{"date":"2018-02-27","close":87.7963},{"date":"2018-02-28","close":88.1378},{"date":"2018-03-01","close":89.0751},{"date":"2018-03-02","close":89.7217},{"date":"2018-03-05","close":90.8115},{"date":"2018-03-06","close":91.1167},{"date":"2018-03-07","close":91.3855},{"date":"2018-03-08","close":91.2838},{"date":"2018-03-09","close":91.5308},{"date":"2018-03-12","close":91.5671},{"date":"2018-03-13","close":91.9522},{"date":"2018-03-14","close":91.8359},{"date":"2018-03-15","close":92.33},{"date":"2018-03-16","close":93.1728},{"date":"2018-03-19","close":92.4462},{"date":"2018-03-20","close":91.8287},{"date":"2018-03-21","close":91.0803},{"date":"2018-03-22","close":88.7699},{"date":"2018-03-23","close":86.1688},{"date":"2018-03-26","close":87.9925},{"date":"2018-03-27","close":88.6246},{"date":"2018-03-28","close":90.4398},{"date":"2018-03-29","close":91.4133},{"date":"2018-04-02","close":89.1443},{"date":"2018-04-03","close":89.9055},{"date":"2018-04-04","close":91.0766},{"date":"2018-04-05","close":90.1544},{"date":"2018-04-06","close":89.3492},{"date":"2018-04-09","close":88.8149},{"date":"2018-04-10","close":89.0784},{"date":"2018-04-11","close":88.6319},{"date":"2018-04-12","close":88.4123},{"date":"2018-04-13","close":89.3346},{"date":"2018-04-16","close":89.9787},{"date":"2018-04-17","close":90.9449},{"date":"2018-04-18","close":90.9888},{"date":"2018-04-19","close":89.3419},{"date":"2018-04-20","close":88.7856},{"date":"2018-04-23","close":88.8369},{"date":"2018-04-24","close":89.0491},{"date":"2018-04-25","close":89.1955},{"date":"2018-04-26","close":90.2568},{"date":"2018-04-27","close":91.3913},{"date":"2018-04-30","close":91.1791},{"date":"2018-05-01","close":94.7217},{"date":"2018-05-02","close":93.375},{"date":"2018-05-03","close":92.7601},{"date":"2018-05-04","close":94.0923},{"date":"2018-05-07","close":95.0072},{"date":"2018-05-08","close":93.9385},{"date":"2018-05-09","close":95.0365},{"date":"2018-05-10","close":94.6852},{"date":"2018-05-11","close":93.719},{"date":"2018-05-14","close":92.9431},{"date":"2018-05-15","close":90.8717},{"date":"2018-05-16","close":89.7664},{"date":"2018-05-17","close":89.115},{"date":"2018-05-18","close":88.7271},{"date":"2018-05-21","close":90.3447},{"date":"2018-05-22","close":90.6155},{"date":"2018-05-23","close":92.0867},{"date":"2018-05-24","close":90.6228},{"date":"2018-05-25","close":90.3959},{"date":"2018-05-29","close":91.0473},{"date":"2018-05-30","close":91.7354},{"date":"2018-05-31","close":91.4353},{"date":"2018-06-01","close":91.9183},{"date":"2018-06-04","close":93.1114},{"date":"2018-06-05","close":92.6723},{"date":"2018-06-06","close":92.46},{"date":"2018-06-07","close":92.4747},{"date":"2018-06-08","close":93.0968},{"date":"2018-06-11","close":91.6915},{"date":"2018-06-12","close":92.826},{"date":"2018-06-13","close":92.0062},{"date":"2018-06-14","close":93.4408},{"date":"2018-06-15","close":93.5725},{"date":"2018-06-18","close":92.5186},{"date":"2018-06-19","close":92.4893},{"date":"2018-06-20","close":92.665},{"date":"2018-06-21","close":92.5259},{"date":"2018-06-22","close":93.0163},{"date":"2018-06-25","close":92.1819},{"date":"2018-06-26","close":91.933},{"date":"2018-06-27","close":91.3621},{"date":"2018-06-28","close":93.1688},{"date":"2018-06-29","close":93.0434},{"date":"2018-07-02","close":92.6821},{"date":"2018-07-03","close":93.3974},{"date":"2018-07-05","close":94.1349},{"date":"2018-07-06","close":94.1496},{"date":"2018-07-09","close":94.5405},{"date":"2018-07-10","close":93.9358},{"date":"2018-07-11","close":94.4151},{"date":"2018-07-12","close":94.3414},{"date":"2018-07-13","close":94.3266},{"date":"2018-07-16","close":93.626},{"date":"2018-07-17","close":92.7485},{"date":"2018-07-18","close":92.6526},{"date":"2018-07-19","close":93.5965},{"date":"2018-07-20","close":91.9521},{"date":"2018-07-23","close":91.1113},{"date":"2018-07-24","close":90.6099},{"date":"2018-07-25","close":90.9565},{"date":"2018-07-26","close":90.927},{"date":"2018-07-27","close":90.3739},{"date":"2018-07-30","close":90.573},{"date":"2018-07-31","close":93.98},{"date":"2018-08-01","close":94.5183},{"date":"2018-08-02","close":92.955},{"date":"2018-08-03","close":93.9948},{"date":"2018-08-06","close":94.5479},{"date":"2018-08-07","close":94.0095},{"date":"2018-08-08","close":93.5375},{"date":"2018-08-09","close":93.2647},{"date":"2018-08-10","close":92.3355},{"date":"2018-08-13","close":91.576},{"date":"2018-08-14","close":91.8119},{"date":"2018-08-15","close":93.4638},{"date":"2018-08-16","close":94.8502},{"date":"2018-08-17","close":95.6909},{"date":"2018-08-20","close":94.6953},{"date":"2018-08-21","close":93.8694},{"date":"2018-08-22","close":93.3016},{"date":"2018-08-23","close":93.3016},{"date":"2018-08-24","close":93.3827},{"date":"2018-08-27","close":93.1762},{"date":"2018-08-28","close":94.6511},{"date":"2018-08-29","close":94.452},{"date":"2018-08-30","close":93.9136},{"date":"2018-08-31","close":94.6511},{"date":"2018-09-04","close":92.9034},{"date":"2018-09-05","close":94.0316},{"date":"2018-09-06","close":94.8428},{"date":"2018-09-07","close":93.3974},{"date":"2018-09-10","close":93.9431},{"date":"2018-09-11","close":94.3635},{"date":"2018-09-12","close":94.1275},{"date":"2018-09-13","close":94.4077},{"date":"2018-09-14","close":93.6482},{"date":"2018-09-17","close":94.0833},{"date":"2018-09-18","close":93.3606},{"date":"2018-09-19","close":92.5051},{"date":"2018-09-20","close":93.0951},{"date":"2018-09-21","close":93.508},{"date":"2018-09-24","close":91.7013},{"date":"2018-09-25","close":90.8827},{"date":"2018-09-26","close":90.2854},{"date":"2018-09-27","close":91.1994},{"date":"2018-09-28","close":93.4733},{"date":"2018-10-01","close":91.6675},{"date":"2018-10-02","close":91.6973},{"date":"2018-10-03","close":91.3852},{"date":"2018-10-04","close":91.1474},{"date":"2018-10-05","close":91.3109},{"date":"2018-10-08","close":93.1463},{"date":"2018-10-09","close":93.5996},{"date":"2018-10-10","close":92.6707},{"date":"2018-10-11","close":89.0147},{"date":"2018-10-12","close":89.2005},{"date":"2018-10-15","close":89.9585},{"date":"2018-10-16","close":91.7344},{"date":"2018-10-17","close":91.0805},{"date":"2018-10-18","close":90.5009},{"date":"2018-10-19","close":90.969},{"date":"2018-10-22","close":89.5869},{"date":"2018-10-23","close":91.0285},{"date":"2018-10-24","close":91.5784},{"date":"2018-10-25","close":92.6336},{"date":"2018-10-26","close":89.9807},{"date":"2018-10-29","close":91.5412},{"date":"2018-10-30","close":92.106},{"date":"2018-10-31","close":90.8279},{"date":"2018-11-01","close":90.8725},{"date":"2018-11-02","close":89.2599},{"date":"2018-11-05","close":91.0954},{"date":"2018-11-06","close":91.5784},{"date":"2018-11-07","close":93.1166},{"date":"2018-11-08","close":92.968},{"date":"2018-11-09","close":92.4849},{"date":"2018-11-12","close":92.0911},{"date":"2018-11-13","close":91.6378},{"date":"2018-11-14","close":92.0242},{"date":"2018-11-15","close":90.5306},{"date":"2018-11-16","close":91.2737},{"date":"2018-11-19","close":90.7238},{"date":"2018-11-20","close":89.7355},{"date":"2018-11-21","close":90.6198},{"date":"2018-11-23","close":90.3523},{"date":"2018-11-26","close":91.2291},{"date":"2018-11-27","close":91.0285},{"date":"2018-11-28","close":92.3066},{"date":"2018-11-29","close":90.9393},{"date":"2018-11-30","close":92.5147},{"date":"2018-12-03","close":93.555},{"date":"2018-12-04","close":91.8013},{"date":"2018-12-06","close":94.4318},{"date":"2018-12-07","close":93.7556},{"date":"2018-12-10","close":93.451},{"date":"2018-12-11","close":92.6113},{"date":"2018-12-12","close":90.1294},{"date":"2018-12-13","close":91.4},{"date":"2018-12-14","close":91.0285},{"date":"2018-12-17","close":88.2419},{"date":"2018-12-18","close":89.3491},{"date":"2018-12-19","close":89.1262},{"date":"2018-12-20","close":87.2536},{"date":"2018-12-21","close":85.708},{"date":"2018-12-24","close":81.948},{"date":"2018-12-26","close":84.6899},{"date":"2018-12-27","close":85.0763},{"date":"2018-12-28","close":85.3911},{"date":"2018-12-31","close":86.3654},{"date":"2019-01-02","close":83.4651},{"date":"2019-01-03","close":84.1546},{"date":"2019-01-04","close":85.0164},{"date":"2019-01-07","close":85.541},{"date":"2019-01-08","close":87.527},{"date":"2019-01-09","close":87.9092},{"date":"2019-01-10","close":89.6105},{"date":"2019-01-11","close":90.1875},{"date":"2019-01-14","close":89.3257},{"date":"2019-01-15","close":90.6297},{"date":"2019-01-16","close":91.3567},{"date":"2019-01-17","close":91.9937},{"date":"2019-01-18","close":93.1253},{"date":"2019-01-22","close":93.2153},{"date":"2019-01-23","close":92.7806},{"date":"2019-01-24","close":92.3684},{"date":"2019-01-25","close":93.9872},{"date":"2019-01-28","close":94.6317},{"date":"2019-01-29","close":95.9882},{"date":"2019-01-30","close":96.9475},{"date":"2019-01-31","close":98.7087},{"date":"2019-02-01","close":97.9067},{"date":"2019-02-04","close":98.1316},{"date":"2019-02-05","close":97.2397},{"date":"2019-02-06","close":96.6852},{"date":"2019-02-07","close":99.4656},{"date":"2019-02-08","close":99.2033},{"date":"2019-02-11","close":100.2001},{"date":"2019-02-12","close":99.3457},{"date":"2019-02-13","close":100.8071},{"date":"2019-02-14","close":100.3424},{"date":"2019-02-15","close":101.0694},{"date":"2019-02-19","close":101.6914},{"date":"2019-02-20","close":101.1518},{"date":"2019-02-21","close":101.5415},{"date":"2019-02-22","close":102.4633},{"date":"2019-02-25","close":101.9388},{"date":"2019-02-26","close":102.0137},{"date":"2019-02-27","close":101.1369},{"date":"2019-02-28","close":101.8413},{"date":"2019-03-01","close":101.8563},{"date":"2019-03-04","close":102.6432},{"date":"2019-03-05","close":102.973},{"date":"2019-03-06","close":103.0854},{"date":"2019-03-07","close":102.4483},{"date":"2019-03-08","close":103.1229},{"date":"2019-03-11","close":104.4643},{"date":"2019-03-12","close":105.0339},{"date":"2019-03-13","close":105.9257},{"date":"2019-03-14","close":106.3155},{"date":"2019-03-15","close":105.3112},{"date":"2019-03-18","close":105.0864},{"date":"2019-03-19","close":104.6892},{"date":"2019-03-20","close":105.1389},{"date":"2019-03-21","close":106.7576},{"date":"2019-03-22","close":106.2105},{"date":"2019-03-25","close":106.173},{"date":"2019-03-26","close":107.7919},{"date":"2019-03-27","close":107.1024},{"date":"2019-03-28","close":108.0758},{"date":"2019-03-29","close":107.5702},{"date":"2019-04-01","close":106.8005},{"date":"2019-04-02","close":108.0758},{"date":"2019-04-03","close":108.3021},{"date":"2019-04-04","close":108.0003},{"date":"2019-04-05","close":108.6341},{"date":"2019-04-08","close":108.3776},{"date":"2019-04-09","close":107.9928},{"date":"2019-04-10","close":108.536},{"date":"2019-04-11","close":108.2795},{"date":"2019-04-12","close":108.9209},{"date":"2019-04-15","close":108.4002},{"date":"2019-04-16","close":105.05},{"date":"2019-04-17","close":102.9221},{"date":"2019-04-18","close":104.6274},{"date":"2019-04-22","close":103.7597},{"date":"2019-04-23","close":106.046},{"date":"2019-04-24","close":107.3136},{"date":"2019-04-25","close":107.4268},{"date":"2019-04-26","close":108.1437},{"date":"2019-04-29","close":106.3101},{"date":"2019-04-30","close":107.4419},{"date":"2019-05-01","close":107.1401},{"date":"2019-05-02","close":106.3327},{"date":"2019-05-03","close":107.374},{"date":"2019-05-06","close":107.0495},{"date":"2019-05-07","close":105.2688},{"date":"2019-05-08","close":105.4725},{"date":"2019-05-09","close":106.2422},{"date":"2019-05-10","close":107.6985},{"date":"2019-05-13","close":107.6683},{"date":"2019-05-14","close":108.5436},{"date":"2019-05-15","close":109.8188},{"date":"2019-05-16","close":110.528},{"date":"2019-05-17","close":110.3923},{"date":"2019-05-20","close":109.2755},{"date":"2019-05-21","close":110.2036},{"date":"2019-05-22","close":109.8339},{"date":"2019-05-23","close":108.6945},{"date":"2019-05-24","close":109.6679},{"date":"2019-05-28","close":109.2831},{"date":"2019-05-29","close":108.7775},{"date":"2019-05-30","close":109.8188},{"date":"2019-05-31","close":110.4752},{"date":"2019-06-03","close":111.1242},{"date":"2019-06-04","close":111.0185},{"date":"2019-06-05","close":113.6671},{"date":"2019-06-06","close":113.6822},{"date":"2019-06-07","close":113.7124},{"date":"2019-06-10","close":113.4256},{"date":"2019-06-11","close":113.9613},{"date":"2019-06-12","close":114.6933},{"date":"2019-06-13","close":115.2667},{"date":"2019-06-14","close":114.1651},{"date":"2019-06-17","close":112.5503},{"date":"2019-06-18","close":112.2334},{"date":"2019-06-19","close":112.8446},{"date":"2019-06-20","close":113.1313},{"date":"2019-06-21","close":109.6226},{"date":"2019-06-24","close":109.8792},{"date":"2019-06-25","close":107.2759},{"date":"2019-06-26","close":104.8161},{"date":"2019-06-27","close":106.4501},{"date":"2019-06-28","close":107.233},{"date":"2019-07-01","close":108.829},{"date":"2019-07-02","close":109.6499},{"date":"2019-07-03","close":110.8127},{"date":"2019-07-05","close":110.2047},{"date":"2019-07-08","close":110.7671},{"date":"2019-07-09","close":112.4696},{"date":"2019-07-10","close":113.184},{"date":"2019-07-11","close":110.3871},{"date":"2019-07-12","close":110.7367},{"date":"2019-07-15","close":110.4555},{"date":"2019-07-16","close":108.715},{"date":"2019-07-17","close":108.677},{"date":"2019-07-18","close":109.3307},{"date":"2019-07-19","close":107.6054},{"date":"2019-07-22","close":107.081},{"date":"2019-07-23","close":108.221},{"date":"2019-07-24","close":108.5782},{"date":"2019-07-25","close":108.7302},{"date":"2019-07-26","close":109.0343},{"date":"2019-07-29","close":109.5586},{"date":"2019-07-30","close":112.5},{"date":"2019-07-31","close":111.2383},{"date":"2019-08-01","close":110.6151},{"date":"2019-08-02","close":110.1059},{"date":"2019-08-05","close":108.4338},{"date":"2019-08-06","close":109.6574},{"date":"2019-08-07","close":109.7183},{"date":"2019-08-08","close":111.3068},{"date":"2019-08-09","close":110.4479},{"date":"2019-08-12","close":108.5706},{"date":"2019-08-13","close":109.6423},{"date":"2019-08-14","close":108.8062},{"date":"2019-08-15","close":110.3263},{"date":"2019-08-16","close":112.5608},{"date":"2019-08-19","close":113.2068},{"date":"2019-08-20","close":112.3632},{"date":"2019-08-21","close":112.9028},{"date":"2019-08-22","close":113.5565},{"date":"2019-08-23","close":111.5955},{"date":"2019-08-26","close":111.9072},{"date":"2019-08-27","close":111.1471},{"date":"2019-08-28","close":112.0364},{"date":"2019-08-29","close":113.5336},{"date":"2019-08-30","close":113.8832},{"date":"2019-09-03","close":113.9972},{"date":"2019-09-04","close":115.9734},{"date":"2019-09-05","close":115.6693},{"date":"2019-09-06","close":116.3686},{"date":"2019-09-09","close":115.9429},{"date":"2019-09-10","close":115.2285},{"date":"2019-09-11","close":115.7757},{"date":"2019-09-12","close":116.5737},{"date":"2019-09-13","close":115.1601},{"date":"2019-09-16","close":116.4066},{"date":"2019-09-17","close":116.9842},{"date":"2019-09-18","close":116.3002},{"date":"2019-09-19","close":117.0754},{"date":"2019-09-20","close":116.6193},{"date":"2019-09-23","close":116.6954},{"date":"2019-09-24","close":116.3989},{"date":"2019-09-25","close":116.6802},{"date":"2019-09-26","close":117.9798},{"date":"2019-09-27","close":117.123},{"date":"2019-09-30","close":117.8345},{"date":"2019-10-01","close":117.146},{"date":"2019-10-02","close":116.1974},{"date":"2019-10-03","close":117.911},{"date":"2019-10-04","close":118.4159},{"date":"2019-10-07","close":118.0716},{"date":"2019-10-08","close":117.1154},{"date":"2019-10-09","close":117.6891},{"date":"2019-10-10","close":117.9033},{"date":"2019-10-11","close":117.7809},{"date":"2019-10-14","close":117.7044},{"date":"2019-10-15","close":117.2531},{"date":"2019-10-16","close":118.7754},{"date":"2019-10-17","close":118.806},{"date":"2019-10-18","close":119.3414},{"date":"2019-10-21","close":120.5195},{"date":"2019-10-22","close":120.2058},{"date":"2019-10-23","close":120.6572},{"date":"2019-10-24","close":121.7511},{"date":"2019-10-25","close":121.055},{"date":"2019-10-28","close":121.5368},{"date":"2019-10-29","close":119.5709},{"date":"2019-10-30","close":121.6746},{"date":"2019-10-31","close":121.4374},{"date":"2019-11-01","close":121.185},{"date":"2019-11-04","close":120.2517},{"date":"2019-11-05","close":118.63},{"date":"2019-11-06","close":118.5765},{"date":"2019-11-07","close":117.7121},{"date":"2019-11-08","close":117.735},{"date":"2019-11-11","close":118.6683},{"date":"2019-11-12","close":118.3623},{"date":"2019-11-13","close":119.7928},{"date":"2019-11-14","close":120.4506},{"date":"2019-11-15","close":121.4451},{"date":"2019-11-18","close":122.0035},{"date":"2019-11-19","close":121.8888},{"date":"2019-11-20","close":122.4166},{"date":"2019-11-21","close":121.6363},{"date":"2019-11-22","close":122.1412},{"date":"2019-11-25","close":123.0132},{"date":"2019-11-26","close":123.3422},{"date":"2019-11-27","close":124.1607},{"date":"2019-11-29","close":124.3213},{"date":"2019-12-02","close":122.0953},{"date":"2019-12-03","close":123.3728},{"date":"2019-12-04","close":122.4472},{"date":"2019-12-05","close":123.2122},{"date":"2019-12-06","close":123.8776},{"date":"2019-12-09","close":124.2295},{"date":"2019-12-10","close":123.9542},{"date":"2019-12-11","close":121.6899},{"date":"2019-12-12","close":119.984},{"date":"2019-12-13","close":119.6934},{"date":"2019-12-16","close":119.6168},{"date":"2019-12-17","close":118.4923},{"date":"2019-12-18","close":120.9708},{"date":"2019-12-19","close":122.256},{"date":"2019-12-20","close":121.8123},{"date":"2019-12-23","close":121.7893},{"date":"2019-12-24","close":122.4701},{"date":"2019-12-26","close":122.4166},{"date":"2019-12-27","close":122.6996},{"date":"2019-12-30","close":122.9306},{"date":"2019-12-31","close":124.4011},{"date":"2020-01-02","close":122.9768},{"date":"2020-01-03","close":123.6774},{"date":"2020-01-06","close":123.9777},{"date":"2020-01-07","close":119.9203},{"date":"2020-01-08","close":121.514},{"date":"2020-01-09","close":121.0828},{"date":"2020-01-10","close":122.0837},{"date":"2020-01-13","close":123.7852},{"date":"2020-01-14","close":123.5388},{"date":"2020-01-15","close":124.9477},{"date":"2020-01-16","close":126.118},{"date":"2020-01-17","close":125.4174},{"date":"2020-01-21","close":126.8802},{"date":"2020-01-22","close":125.71},{"date":"2020-01-23","close":127.3499},{"date":"2020-01-24","close":126.7724},{"date":"2020-01-27","close":126.1026},{"date":"2020-01-28","close":126.5568},{"date":"2020-01-29","close":126.6646},{"date":"2020-01-30","close":126.6338},{"date":"2020-01-31","close":125.6484},{"date":"2020-02-03","close":126.8879},{"date":"2020-02-04","close":129.1822},{"date":"2020-02-05","close":129.29},{"date":"2020-02-06","close":129.2207},{"date":"2020-02-07","close":128.9974},{"date":"2020-02-10","close":131.3226},{"date":"2020-02-11","close":132.1541},{"date":"2020-02-12","close":133.5091},{"date":"2020-02-13","close":133.64},{"date":"2020-02-14","close":134.6793},{"date":"2020-02-18","close":133.8479},{"date":"2020-02-19","close":130.2601},{"date":"2020-02-20","close":129.8982},{"date":"2020-02-21","close":129.3285},{"date":"2020-02-24","close":128.3738},{"date":"2020-02-25","close":125.9948},{"date":"2020-02-26","close":125.5559},{"date":"2020-02-27","close":119.0887},{"date":"2020-02-28","close":116.933},{"date":"2020-03-02","close":119.7817},{"date":"2020-03-03","close":121.4524},{"date":"2020-03-04","close":125.8331},{"date":"2020-03-05","close":123.9084},{"date":"2020-03-06","close":122.4609},{"date":"2020-03-09","close":114.1768},{"date":"2020-03-10","close":120.9673},{"date":"2020-03-11","close":116.5558},{"date":"2020-03-12","close":105.0072},{"date":"2020-03-13","close":113.7457},{"date":"2020-03-16","close":94.167},{"date":"2020-03-17","close":104.0756},{"date":"2020-03-18","close":102.3587},{"date":"2020-03-19","close":101.6273},{"date":"2020-03-20","close":94.9369},{"date":"2020-03-23","close":88.4774},{"date":"2020-03-24","close":99.7103},{"date":"2020-03-25","close":102.7052},{"date":"2020-03-26","close":109.1724},{"date":"2020-03-27","close":110.4582},{"date":"2020-03-30","close":112.1719},{"date":"2020-03-31","close":106.2861},{"date":"2020-04-01","close":101.7729},{"date":"2020-04-02","close":101.8814},{"date":"2020-04-03","close":100.8035},{"date":"2020-04-06","close":106.7669},{"date":"2020-04-07","close":107.2244},{"date":"2020-04-08","close":114.3355},{"date":"2020-04-09","close":122.3694},{"date":"2020-04-13","close":114.2657},{"date":"2020-04-14","close":120.4772},{"date":"2020-04-15","close":117.8794},{"date":"2020-04-16","close":117.9259},{"date":"2020-04-17","close":120.4385},{"date":"2020-04-20","close":117.0884},{"date":"2020-04-21","close":114.3045},{"date":"2020-04-22","close":117.0496},{"date":"2020-04-23","close":114.7387},{"date":"2020-04-24","close":115.9253},{"date":"2020-04-27","close":116.9256},{"date":"2020-04-28","close":118.0035},{"date":"2020-04-29","close":121.2605},{"date":"2020-04-30","close":121.8188},{"date":"2020-05-01","close":117.0884},{"date":"2020-05-04","close":115.995},{"date":"2020-05-05","close":118.6084},{"date":"2020-05-06","close":117.228},{"date":"2020-05-07","close":117.4762},{"date":"2020-05-08","close":117.8717},{"date":"2020-05-11","close":117.7166},{"date":"2020-05-12","close":114.9249},{"date":"2020-05-13","close":111.2491},{"date":"2020-05-14","close":108.977},{"date":"2020-05-15","close":109.6749},{"date":"2020-05-18","close":112.7225},{"date":"2020-05-19","close":112.6837},{"date":"2020-05-20","close":113.3895},{"date":"2020-05-21","close":112.7768},{"date":"2020-05-22","close":113.9866},{"date":"2020-05-26","close":116.724},{"date":"2020-05-27","close":117.4451},{"date":"2020-05-28","close":120.3066},{"date":"2020-05-29","close":119.2054},{"date":"2020-06-01","close":119.5002},{"date":"2020-06-02","close":120.167},{"date":"2020-06-03","close":119.9809},{"date":"2020-06-04","close":117.197},{"date":"2020-06-05","close":122.982},{"date":"2020-06-08","close":124.1375},{"date":"2020-06-09","close":124.1452},{"date":"2020-06-10","close":122.4625},{"date":"2020-06-11","close":118.1741},{"date":"2020-06-12","close":123.5093},{"date":"2020-06-15","close":128.2475},{"date":"2020-06-16","close":131.1942},{"date":"2020-06-17","close":132.5513},{"date":"2020-06-18","close":132.0163},{"date":"2020-06-19","close":128.6042},{"date":"2020-06-22","close":130.6669},{"date":"2020-06-23","close":129.7674},{"date":"2020-06-24","close":126.7741},{"date":"2020-06-25","close":129.1935},{"date":"2020-06-26","close":125.4945},{"date":"2020-06-29","close":126.1659},{"date":"2020-06-30","close":126.6498},{"date":"2020-07-01","close":129.1165},{"date":"2020-07-02","close":128.8276},{"date":"2020-07-06","close":128.6325},{"date":"2020-07-07","close":125.3462},{"date":"2020-07-08","close":125.557},{"date":"2020-07-09","close":126.6498},{"date":"2020-07-10","close":125.5258},{"date":"2020-07-13","close":125.5491},{"date":"2020-07-14","close":127.6021},{"date":"2020-07-15","close":127.8051},{"date":"2020-07-16","close":127.2587},{"date":"2020-07-17","close":130.1624},{"date":"2020-07-20","close":129.0071},{"date":"2020-07-21","close":129.374},{"date":"2020-07-22","close":131.8329},{"date":"2020-07-23","close":131.5441},{"date":"2020-07-24","close":131.5675},{"date":"2020-07-27","close":132.9803},{"date":"2020-07-28","close":135.6578},{"date":"2020-07-29","close":137.4297},{"date":"2020-07-30","close":137.4843},{"date":"2020-07-31","close":138.5927},{"date":"2020-08-03","close":137.6404},{"date":"2020-08-04","close":137.7654},{"date":"2020-08-05","close":136.3056},{"date":"2020-08-06","close":136.1183},{"date":"2020-08-07","close":137.1096},{"date":"2020-08-10","close":136.5866},{"date":"2020-08-11","close":134.2996},{"date":"2020-08-12","close":135.2753},{"date":"2020-08-13","close":133.2457},{"date":"2020-08-14","close":132.871},{"date":"2020-08-17","close":135.3689},{"date":"2020-08-18","close":135.6343},{"date":"2020-08-19","close":133.8078},{"date":"2020-08-20","close":133.8311},{"date":"2020-08-21","close":133.238},{"date":"2020-08-24","close":133.6439},{"date":"2020-08-25","close":133.277},{"date":"2020-08-26","close":133.0037},{"date":"2020-08-27","close":133.1053},{"date":"2020-08-28","close":132.473},{"date":"2020-08-31","close":131.4348},{"date":"2020-09-01","close":129.9985},{"date":"2020-09-02","close":132.9882},{"date":"2020-09-03","close":132.3715},{"date":"2020-09-04","close":129.9126},{"date":"2020-09-08","close":126.4469},{"date":"2020-09-09","close":127.1416},{"date":"2020-09-10","close":125.1667},{"date":"2020-09-11","close":123.6133},{"date":"2020-09-14","close":127.766},{"date":"2020-09-15","close":127.7426},{"date":"2020-09-16","close":128.5154},{"date":"2020-09-17","close":126.4859},{"date":"2020-09-18","close":124.3861},{"date":"2020-09-21","close":121.6853},{"date":"2020-09-22","close":124.23},{"date":"2020-09-23","close":122.1849},{"date":"2020-09-24","close":122.2239},{"date":"2020-09-25","close":123.7226},{"date":"2020-09-28","close":125.9473},{"date":"2020-09-29","close":125.6644},{"date":"2020-09-30","close":125.7194},{"date":"2020-10-01","close":128.2259},{"date":"2020-10-02","close":129.4203},{"date":"2020-10-05","close":131.2197},{"date":"2020-10-06","close":129.7267},{"date":"2020-10-07","close":128.1709},{"date":"2020-10-08","close":130.5046},{"date":"2020-10-09","close":129.766},{"date":"2020-10-12","close":131.1411},{"date":"2020-10-13","close":130.1353},{"date":"2020-10-14","close":127.5031},{"date":"2020-10-15","close":127.2359},{"date":"2020-10-16","close":127.338},{"date":"2020-10-19","close":124.5722},{"date":"2020-10-20","close":125.7351},{"date":"2020-10-21","close":125.7823},{"date":"2020-10-22","close":125.8451},{"date":"2020-10-23","close":126.1437},{"date":"2020-10-26","close":123.2286},{"date":"2020-10-27","close":122.7021},{"date":"2020-10-28","close":119.567},{"date":"2020-10-29","close":119.0484},{"date":"2020-10-30","close":119.0563},{"date":"2020-11-02","close":121.7278},{"date":"2020-11-03","close":122.38},{"date":"2020-11-04","close":124.6508},{"date":"2020-11-05","close":124.4544},{"date":"2020-11-06","close":123.4565},{"date":"2020-11-09","close":121.06},{"date":"2020-11-10","close":127.1023},{"date":"2020-11-11","close":127.8802},{"date":"2020-11-12","close":126.7959},{"date":"2020-11-13","close":129.1531},{"date":"2020-11-16","close":129.9075},{"date":"2020-11-17","close":129.876},{"date":"2020-11-18","close":127.7074},{"date":"2020-11-19","close":128.6581},{"date":"2020-11-20","close":128.9724},{"date":"2020-11-23","close":128.8388},{"date":"2020-11-24","close":127.5738},{"date":"2020-11-25","close":127.7466},{"date":"2020-11-27","close":127.4009},{"date":"2020-11-30","close":128.6502},{"date":"2020-12-01","close":132.0918},{"date":"2020-12-02","close":130.4103},{"date":"2020-12-03","close":131.7932},{"date":"2020-12-04","close":134.3155},{"date":"2020-12-07","close":134.394},{"date":"2020-12-08","close":134.1976},{"date":"2020-12-09","close":134.5669},{"date":"2020-12-10","close":134.3705},{"date":"2020-12-11","close":135.6041},{"date":"2020-12-14","close":135.8005},{"date":"2020-12-15","close":138.4328},{"date":"2020-12-16","close":139.5721},{"date":"2020-12-17","close":139.6271},{"date":"2020-12-18","close":137.7099},{"date":"2020-12-21","close":137.207},{"date":"2020-12-22","close":138.2049},{"date":"2020-12-23","close":136.4763},{"date":"2020-12-24","close":137.1127},{"date":"2020-12-28","close":138.1892},{"date":"2020-12-29","close":137.6313},{"date":"2020-12-30","close":138.4378},{"date":"2020-12-31","close":140.9126},{"date":"2021-01-04","close":135.0221},{"date":"2021-01-05","close":134.8798},{"date":"2021-01-06","close":129.0763},{"date":"2021-01-07","close":130.7288},{"date":"2021-01-08","close":131.1795},{"date":"2021-01-11","close":130.2781},{"date":"2021-01-12","close":129.6772},{"date":"2021-01-13","close":133.5435},{"date":"2021-01-14","close":132.5711},{"date":"2021-01-15","close":133.1245},{"date":"2021-01-19","close":131.6539},{"date":"2021-01-20","close":135.2277},{"date":"2021-01-21","close":135.71},{"date":"2021-01-22","close":133.4962},{"date":"2021-01-25","close":134.0022},{"date":"2021-01-26","close":133.6306},{"date":"2021-01-27","close":131.4404},{"date":"2021-01-28","close":132.3102},{"date":"2021-01-29","close":132.1283},{"date":"2021-02-01","close":134.0654},{"date":"2021-02-02","close":131.6143},{"date":"2021-02-03","close":133.5357},{"date":"2021-02-04","close":135.2277},{"date":"2021-02-05","close":135.7574},{"date":"2021-02-08","close":134.7454},{"date":"2021-02-09","close":135.4728},{"date":"2021-02-10","close":136.7142},{"date":"2021-02-11","close":135.9788},{"date":"2021-02-12","close":136.8327},{"date":"2021-02-16","close":134.8877},{"date":"2021-02-17","close":134.018},{"date":"2021-02-18","close":133.0771},{"date":"2021-02-19","close":131.4404},{"date":"2021-02-22","close":131.0925},{"date":"2021-02-23","close":129.3768},{"date":"2021-02-24","close":129.5981},{"date":"2021-02-25","close":128.4517},{"date":"2021-02-26","close":126.2615},{"date":"2021-03-01","close":126.1746},{"date":"2021-03-02","close":127.1787},{"date":"2021-03-03","close":126.0955},{"date":"2021-03-04","close":124.9174},{"date":"2021-03-05","close":125.2021},{"date":"2021-03-08","close":126.7834},{"date":"2021-03-09","close":128.847},{"date":"2021-03-10","close":127.835},{"date":"2021-03-11","close":128.08},{"date":"2021-03-12","close":129.274},{"date":"2021-03-15","close":131.5037},{"date":"2021-03-16","close":133.7492},{"date":"2021-03-17","close":133.4013},{"date":"2021-03-18","close":133.5199},{"date":"2021-03-19","close":131.1637},{"date":"2021-03-22","close":131.6934},{"date":"2021-03-23","close":131.1637},{"date":"2021-03-24","close":131.646},{"date":"2021-03-25","close":133.7017},{"date":"2021-03-26","close":133.6068},{"date":"2021-03-29","close":133.7413},{"date":"2021-03-30","close":132.3168},{"date":"2021-03-31","close":130.7491},{"date":"2021-04-01","close":135.0623},{"date":"2021-04-05","close":135.8342},{"date":"2021-04-06","close":136.0809},{"date":"2021-04-07","close":135.2851},{"date":"2021-04-08","close":134.7042},{"date":"2021-04-09","close":134.0118},{"date":"2021-04-12","close":134.4575},{"date":"2021-04-13","close":136.1843},{"date":"2021-04-14","close":136.0809},{"date":"2021-04-15","close":138.6433},{"date":"2021-04-16","close":139.7813},{"date":"2021-04-19","close":140.5215},{"date":"2021-04-20","close":142.6382},{"date":"2021-04-21","close":143.1475},{"date":"2021-04-22","close":142.4473},{"date":"2021-04-23","close":142.7258},{"date":"2021-04-26","close":142.9008},{"date":"2021-04-27","close":141.6594},{"date":"2021-04-28","close":142.0573},{"date":"2021-04-29","close":142.9884},{"date":"2021-04-30","close":144.1184},{"date":"2021-05-03","close":143.2112},{"date":"2021-05-04","close":143.9752},{"date":"2021-05-05","close":139.6619},{"date":"2021-05-06","close":140.4578},{"date":"2021-05-07","close":141.7628},{"date":"2021-05-10","close":142.5587},{"date":"2021-05-11","close":140.8954},{"date":"2021-05-12","close":137.2746},{"date":"2021-05-13","close":137.4974},{"date":"2021-05-14","close":138.333},{"date":"2021-05-17","close":137.5531},{"date":"2021-05-18","close":138.1738},{"date":"2021-05-19","close":137.7362},{"date":"2021-05-20","close":139.3755},{"date":"2021-05-21","close":138.9458},{"date":"2021-05-24","close":141.6435},{"date":"2021-05-25","close":141.93},{"date":"2021-05-26","close":141.1899},{"date":"2021-05-27","close":140.1793},{"date":"2021-05-28","close":141.8583},{"date":"2021-06-01","close":143.816},{"date":"2021-06-02","close":144.8505},{"date":"2021-06-03","close":146.0522},{"date":"2021-06-04","close":146.4978},{"date":"2021-06-07","close":149.2274},{"date":"2021-06-08","close":149.8561},{"date":"2021-06-09","close":151.5352},{"date":"2021-06-10","close":154.1931},{"date":"2021-06-11","close":153.9226},{"date":"2021-06-14","close":154.0101},{"date":"2021-06-15","close":146.2034},{"date":"2021-06-16","close":144.946},{"date":"2021-06-17","close":145.8931},{"date":"2021-06-18","close":145.3758},{"date":"2021-06-21","close":148.3839},{"date":"2021-06-22","close":145.9805},{"date":"2021-06-23","close":146.3705},{"date":"2021-06-24","close":146.3307},{"date":"2021-06-25","close":146.9594},{"date":"2021-06-28","close":146.7127},{"date":"2021-06-29","close":146.5365},{"date":"2021-06-30","close":145.6719},{"date":"2021-07-01","close":145.9281},{"date":"2021-07-02","close":147.3132},{"date":"2021-07-06","close":149.2588},{"date":"2021-07-07","close":149.6671},{"date":"2021-07-08","close":149.6431},{"date":"2021-07-09","close":152.5655},{"date":"2021-07-12","close":152.5895},{"date":"2021-07-13","close":151.0042},{"date":"2021-07-14","close":152.3253},{"date":"2021-07-15","close":153.4062},{"date":"2021-07-16","close":155.0155},{"date":"2021-07-19","close":153.9267},{"date":"2021-07-20","close":156.1525},{"date":"2021-07-21","close":156.1285},{"date":"2021-07-22","close":155.4959},{"date":"2021-07-23","close":157.6817},{"date":"2021-07-26","close":157.0732},{"date":"2021-07-27","close":160.7322},{"date":"2021-07-28","close":159.315},{"date":"2021-07-29","close":159.9316},{"date":"2021-07-30","close":161.2046},{"date":"2021-08-02","close":162.5417},{"date":"2021-08-03","close":164.063},{"date":"2021-08-04","close":163.7107},{"date":"2021-08-05","close":165.8564},{"date":"2021-08-06","close":166.585},{"date":"2021-08-09","close":167.3937},{"date":"2021-08-10","close":163.7427},{"date":"2021-08-11","close":163.7747},{"date":"2021-08-12","close":163.8147},{"date":"2021-08-13","close":164.5354},{"date":"2021-08-16","close":164.7756},{"date":"2021-08-17","close":165.328},{"date":"2021-08-18","close":163.6706},{"date":"2021-08-19","close":164.2872},{"date":"2021-08-20","close":165.7844},{"date":"2021-08-23","close":165.1198},{"date":"2021-08-24","close":163.7507},{"date":"2021-08-25","close":163.2063},{"date":"2021-08-26","close":163.8468},{"date":"2021-08-27","close":164.0549},{"date":"2021-08-30","close":164.8716},{"date":"2021-08-31","close":165.2319},{"date":"2021-09-01","close":167.1295},{"date":"2021-09-02","close":166.9453},{"date":"2021-09-03","close":166.8733},{"date":"2021-09-07","close":164.8556},{"date":"2021-09-08","close":166.3769},{"date":"2021-09-09","close":162.0613},{"date":"2021-09-10","close":159.8836},{"date":"2021-09-13","close":160.0997},{"date":"2021-09-14","close":159.6914},{"date":"2021-09-15","close":159.187},{"date":"2021-09-16","close":158.6345},{"date":"2021-09-17","close":155.2237},{"date":"2021-09-20","close":156.5928},{"date":"2021-09-21","close":155.9123},{"date":"2021-09-22","close":157.3615},{"date":"2021-09-23","close":157.5136},{"date":"2021-09-24","close":156.4407},{"date":"2021-09-27","close":153.8626},{"date":"2021-09-28","close":153.3982},{"date":"2021-09-29","close":155.3069},{"date":"2021-09-30","close":153.8815},{"date":"2021-10-01","close":156.2653},{"date":"2021-10-04","close":156.3539},{"date":"2021-10-05","close":154.7351},{"date":"2021-10-06","close":157.1915},{"date":"2021-10-07","close":157.1512},{"date":"2021-10-08","close":154.9848},{"date":"2021-10-11","close":154.5176},{"date":"2021-10-12","close":156.6277},{"date":"2021-10-13","close":159.076},{"date":"2021-10-14","close":161.766},{"date":"2021-10-15","close":162.4022},{"date":"2021-10-18","close":163.3203},{"date":"2021-10-19","close":163.6183},{"date":"2021-10-20","close":165.7042},{"date":"2021-10-21","close":166.3565},{"date":"2021-10-22","close":167.7096},{"date":"2021-10-25","close":168.2733},{"date":"2021-10-26","close":168.3217},{"date":"2021-10-27","close":165.8331},{"date":"2021-10-28","close":165.8411},{"date":"2021-10-29","close":164.4076},{"date":"2021-11-01","close":165.1002},{"date":"2021-11-02","close":165.4384},{"date":"2021-11-03","close":167.1297},{"date":"2021-11-04","close":166.0022},{"date":"2021-11-05","close":166.0827},{"date":"2021-11-08","close":166.4532},{"date":"2021-11-09","close":166.6706},{"date":"2021-11-10","close":165.4384},{"date":"2021-11-11","close":165.5673},{"date":"2021-11-12","close":165.5431},{"date":"2021-11-15","close":165.9377},{"date":"2021-11-16","close":166.0827},{"date":"2021-11-17","close":166.9283},{"date":"2021-11-18","close":166.2277},{"date":"2021-11-19","close":166.3888},{"date":"2021-11-22","close":164.0773},{"date":"2021-11-23","close":166.2679},{"date":"2021-11-24","close":169.4331},{"date":"2021-11-26","close":164.6572},{"date":"2021-11-29","close":165.3096},{"date":"2021-11-30","close":161.1297},{"date":"2021-12-01","close":159.6156},{"date":"2021-12-02","close":163.1754},{"date":"2021-12-03","close":163.2156},{"date":"2021-12-06","close":165.9297},{"date":"2021-12-07","close":169.7068},{"date":"2021-12-08","close":170.9955},{"date":"2021-12-09","close":169.9243},{"date":"2021-12-10","close":170.6894},{"date":"2021-12-13","close":172.3807},{"date":"2021-12-14","close":170.7297},{"date":"2021-12-15","close":176.029},{"date":"2021-12-16","close":174.4183},{"date":"2021-12-17","close":173.4518},{"date":"2021-12-20","close":173.2424},{"date":"2021-12-21","close":175.1592},{"date":"2021-12-22","close":176.5123},{"date":"2021-12-23","close":175.272},{"date":"2021-12-27","close":177.2612},{"date":"2021-12-28","close":178.7834},{"date":"2021-12-29","close":180.0558},{"date":"2021-12-30","close":180.6549},{"date":"2021-12-31","close":180.493},{"date":"2022-01-03","close":177.9592},{"date":"2022-01-04","close":178.7606},{"date":"2022-01-05","close":167.2895},{"date":"2022-01-06","close":169.8719},{"date":"2022-01-07","close":169.1919},{"date":"2022-01-10","close":168.2367},{"date":"2022-01-11","close":168.8843},{"date":"2022-01-12","close":169.9772},{"date":"2022-01-13","close":169.8963},{"date":"2022-01-14","close":170.2281},{"date":"2022-01-18","close":167.8886},{"date":"2022-01-19","close":167.0386},{"date":"2022-01-20","close":160.5542},{"date":"2022-01-21","close":159.1376},{"date":"2022-01-24","close":158.069},{"date":"2022-01-25","close":157.1785},{"date":"2022-01-26","close":153.5842},{"date":"2022-01-27","close":150.2004},{"date":"2022-01-28","close":153.4547},{"date":"2022-01-31","close":157.729},{"date":"2022-02-01","close":158.0852},{"date":"2022-02-02","close":159.4128},{"date":"2022-02-03","close":155.2599},{"date":"2022-02-04","close":154.3047},{"date":"2022-02-07","close":151.8356},{"date":"2022-02-08","close":151.3418},{"date":"2022-02-09","close":154.7418},{"date":"2022-02-10","close":149.9332},{"date":"2022-02-11","close":150.2894},{"date":"2022-02-14","close":148.646},{"date":"2022-02-15","close":149.9089},{"date":"2022-02-16","close":151.4551},{"date":"2022-02-17","close":150.5808},{"date":"2022-02-18","close":150.257},{"date":"2022-02-22","close":151.8518},{"date":"2022-02-23","close":150.3703},{"date":"2022-02-24","close":153.8837},{"date":"2022-02-25","close":156.7899},{"date":"2022-02-28","close":153.3251},{"date":"2022-03-01","close":152.0379},{"date":"2022-03-02","close":153.5195},{"date":"2022-03-03","close":155.5918},{"date":"2022-03-04","close":157.5833},{"date":"2022-03-07","close":153.3576},{"date":"2022-03-08","close":154.4585},{"date":"2022-03-09","close":155.5999},{"date":"2022-03-10","close":154.928},{"date":"2022-03-11","close":152.5399},{"date":"2022-03-14","close":152.5399},{"date":"2022-03-15","close":154.4261},{"date":"2022-03-16","close":155.1223},{"date":"2022-03-17","close":157.0652},{"date":"2022-03-18","close":158.3766},{"date":"2022-03-21","close":156.6766},{"date":"2022-03-22","close":156.4499},{"date":"2022-03-23","close":154.0213},{"date":"2022-03-24","close":155.3247},{"date":"2022-03-25","close":157.8585},{"date":"2022-03-28","close":159.2347},{"date":"2022-03-29","close":164.0433},{"date":"2022-03-30","close":164.5237},{"date":"2022-03-31","close":163.8479},{"date":"2022-04-01","close":167.6907},{"date":"2022-04-04","close":165.3541},{"date":"2022-04-05","close":165.061},{"date":"2022-04-06","close":167.9187},{"date":"2022-04-07","close":165.7286},{"date":"2022-04-08","close":165.1832},{"date":"2022-04-11","close":161.6497},{"date":"2022-04-12","close":160.746},{"date":"2022-04-13","close":161.4462},{"date":"2022-04-14","close":159.7202},{"date":"2022-04-18","close":158.0675},{"date":"2022-04-19","close":160.8356},{"date":"2022-04-20","close":163.6363},{"date":"2022-04-21","close":162.5535},{"date":"2022-04-22","close":159.3945},{"date":"2022-04-25","close":157.1312},{"date":"2022-04-26","close":155.1772},{"date":"2022-04-27","close":152.5556},{"date":"2022-04-28","close":155.047},{"date":"2022-04-29","close":148.3058},{"date":"2022-05-02","close":145.041},{"date":"2022-05-03","close":146.9624},{"date":"2022-05-04","close":150.0562},{"date":"2022-05-05","close":145.8796},{"date":"2022-05-06","close":143.8442},{"date":"2022-05-09","close":136.1831},{"date":"2022-05-10","close":132.8369},{"date":"2022-05-11","close":131.6645},{"date":"2022-05-12","close":131.8599},{"date":"2022-05-13","close":135.5155},{"date":"2022-05-16","close":134.2943},{"date":"2022-05-17","close":134.7746},{"date":"2022-05-18","close":128.6359},{"date":"2022-05-19","close":128.4894},{"date":"2022-05-20","close":130.0281},{"date":"2022-05-23","close":130.8422},{"date":"2022-05-24","close":130.4677},{"date":"2022-05-25","close":130.4922},{"date":"2022-05-26","close":132.9509},{"date":"2022-05-27","close":137.2578},{"date":"2022-05-31","close":135.1084},{"date":"2022-06-01","close":133.3661},{"date":"2022-06-02","close":135.6783},{"date":"2022-06-03","close":133.0078},{"date":"2022-06-06","close":132.3566},{"date":"2022-06-07","close":133.7814},{"date":"2022-06-08","close":127.0727},{"date":"2022-06-09","close":122.5053},{"date":"2022-06-10","close":119.1022},{"date":"2022-06-13","close":111.3026},{"date":"2022-06-14","close":110.2117},{"date":"2022-06-15","close":110.5047},{"date":"2022-06-16","close":106.2793},{"date":"2022-06-17","close":107.2888},{"date":"2022-06-21","close":107.1586},{"date":"2022-06-22","close":108.5996},{"date":"2022-06-23","close":112.3122},{"date":"2022-06-24","close":116.8551},{"date":"2022-06-27","close":118.5893},{"date":"2022-06-28","close":117.6448},{"date":"2022-06-29","close":118.6463},{"date":"2022-06-30","close":119.0485},{"date":"2022-07-01","close":121.5932},{"date":"2022-07-05","close":122.57},{"date":"2022-07-06","close":123.1445},{"date":"2022-07-07","close":122.808},{"date":"2022-07-08","close":120.132},{"date":"2022-07-11","close":117.768},{"date":"2022-07-12","close":117.5546},{"date":"2022-07-13","close":115.4778},{"date":"2022-07-14","close":112.7936},{"date":"2022-07-15","close":117.2262},{"date":"2022-07-18","close":116.4464},{"date":"2022-07-19","close":120.3044},{"date":"2022-07-20","close":121.3223},{"date":"2022-07-21","close":121.6424},{"date":"2022-07-22","close":123.3088},{"date":"2022-07-25","close":123.3662},{"date":"2022-07-26","close":128.4555},{"date":"2022-07-27","close":129.9166},{"date":"2022-07-28","close":133.9634},{"date":"2022-07-29","close":136.0812},{"date":"2022-08-01","close":134.8828},{"date":"2022-08-02","close":131.0658},{"date":"2022-08-03","close":130.8196},{"date":"2022-08-04","close":131.2628},{"date":"2022-08-05","close":131.1561},{"date":"2022-08-08","close":133.4052},{"date":"2022-08-09","close":133.0194},{"date":"2022-08-10","close":136.7215},{"date":"2022-08-11","close":137.058},{"date":"2022-08-12","close":139.6191},{"date":"2022-08-15","close":139.5781},{"date":"2022-08-16","close":140.8421},{"date":"2022-08-17","close":140.1445},{"date":"2022-08-18","close":136.1469},{"date":"2022-08-19","close":133.9224},{"date":"2022-08-22","close":131.4845},{"date":"2022-08-23","close":129.4323},{"date":"2022-08-24","close":130.8031},{"date":"2022-08-25","close":132.9374},{"date":"2022-08-26","close":129.695},{"date":"2022-08-29","close":127.8152},{"date":"2022-08-30","close":126.3951},{"date":"2022-08-31","close":125.9191},{"date":"2022-09-01","close":124.5646},{"date":"2022-09-02","close":123.4483},{"date":"2022-09-06","close":125.3198},{"date":"2022-09-07","close":126.6907},{"date":"2022-09-08","close":128.8249},{"date":"2022-09-09","close":130.3845},{"date":"2022-09-12","close":131.5665},{"date":"2022-09-13","close":126.1899},{"date":"2022-09-14","close":124.7617},{"date":"2022-09-15","close":123.8587},{"date":"2022-09-16","close":123.6699},{"date":"2022-09-19","close":122.3237},{"date":"2022-09-20","close":118.8104},{"date":"2022-09-21","close":115.9375},{"date":"2022-09-22","close":116.6188},{"date":"2022-09-23","close":117.4232},{"date":"2022-09-26","close":114.4764},{"date":"2022-09-27","close":113.2204},{"date":"2022-09-28","close":115.9211},{"date":"2022-09-29","close":114.5966},{"date":"2022-09-30","close":116.0452},{"date":"2022-10-03","close":119.2735},{"date":"2022-10-04","close":120.4821},{"date":"2022-10-05","close":117.0054},{"date":"2022-10-06","close":115.3333},{"date":"2022-10-07","close":111.5339},{"date":"2022-10-10","close":109.3817},{"date":"2022-10-11","close":111.3186},{"date":"2022-10-12","close":110.1432},{"date":"2022-10-13","close":111.4594},{"date":"2022-10-14","close":108.8933},{"date":"2022-10-17","close":111.0786},{"date":"2022-10-18","close":110.7226},{"date":"2022-10-19","close":108.0986},{"date":"2022-10-20","close":106.9811},{"date":"2022-10-21","close":109.3072},{"date":"2022-10-24","close":109.928},{"date":"2022-10-25","close":116.0618},{"date":"2022-10-26","close":115.9707},{"date":"2022-10-27","close":117.618},{"date":"2022-10-28","close":120.6228},{"date":"2022-10-31","close":120.2752},{"date":"2022-11-01","close":119.8281},{"date":"2022-11-02","close":117.858},{"date":"2022-11-03","close":118.4458},{"date":"2022-11-04","close":120.7718},{"date":"2022-11-07","close":121.5747},{"date":"2022-11-08","close":120.5235},{"date":"2022-11-09","close":118.156},{"date":"2022-11-10","close":127.1291},{"date":"2022-11-11","close":124.9769},{"date":"2022-11-14","close":121.9969},{"date":"2022-11-15","close":124.0167},{"date":"2022-11-16","close":121.9969},{"date":"2022-11-17","close":121.8975},{"date":"2022-11-18","close":124.3064},{"date":"2022-11-21","close":124.0084},{"date":"2022-11-22","close":126.3841},{"date":"2022-11-23","close":125.6722},{"date":"2022-11-25","close":127.576},{"date":"2022-11-28","close":123.3461},{"date":"2022-11-29","close":126.2516},{"date":"2022-11-30","close":128.8094},{"date":"2022-12-01","close":128.1969},{"date":"2022-12-02","close":126.9139},{"date":"2022-12-05","close":124.6458},{"date":"2022-12-06","close":121.2602},{"date":"2022-12-07","close":120.4572},{"date":"2022-12-08","close":123.0564},{"date":"2022-12-09","close":123.5531},{"date":"2022-12-12","close":124.2236},{"date":"2022-12-13","close":126.4006},{"date":"2022-12-14","close":126.6241},{"date":"2022-12-15","close":124.4885},{"date":"2022-12-16","close":119.944},{"date":"2022-12-19","close":119.2901},{"date":"2022-12-20","close":119.9192},{"date":"2022-12-21","close":121.5913},{"date":"2022-12-22","close":120.9125},{"date":"2022-12-23","close":121.881},{"date":"2022-12-27","close":121.2271},{"date":"2022-12-28","close":118.7437},{"date":"2022-12-29","close":121.2148},{"date":"2022-12-30","close":121.6072},{"date":"2023-01-03","close":120.3048},{"date":"2023-01-04","close":122.6256},{"date":"2023-01-05","close":119.42},{"date":"2023-01-06","close":123.2183},{"date":"2023-01-09","close":122.3752},{"date":"2023-01-10","close":123.2684},{"date":"2023-01-11","close":128.3107},{"date":"2023-01-12","close":130.1306},{"date":"2023-01-13","close":129.8718},{"date":"2023-01-17","close":130.3643},{"date":"2023-01-18","close":129.5546},{"date":"2023-01-19","close":128.8449},{"date":"2023-01-20","close":131.099},{"date":"2023-01-23","close":132.7686},{"date":"2023-01-24","close":132.418},{"date":"2023-01-25","close":130.8652},{"date":"2023-01-26","close":131.2326},{"date":"2023-01-27","close":134.1377},{"date":"2023-01-30","close":131.3828},{"date":"2023-01-31","close":134.1878},{"date":"2023-02-01","close":136.2999},{"date":"2023-02-02","close":142.6027},{"date":"2023-02-03","close":140.0732},{"date":"2023-02-06","close":139.6308},{"date":"2023-02-07","close":139.2718},{"date":"2023-02-08","close":138.4286},{"date":"2023-02-09","close":137.8192},{"date":"2023-02-10","close":138.3117},{"date":"2023-02-13","close":139.4137},{"date":"2023-02-14","close":137.8109},{"date":"2023-02-15","close":138.078},{"date":"2023-02-16","close":135.248},{"date":"2023-02-17","close":134.889},{"date":"2023-02-21","close":131.4579},{"date":"2023-02-22","close":130.1056},{"date":"2023-02-23","close":130.0721},{"date":"2023-02-24","close":126.6745},{"date":"2023-02-27","close":126.4991},{"date":"2023-02-28","close":125.0382},{"date":"2023-03-01","close":119.3031},{"date":"2023-03-02","close":119.5201},{"date":"2023-03-03","close":120.0711},{"date":"2023-03-06","close":121.5654},{"date":"2023-03-07","close":117.9423},{"date":"2023-03-08","close":120.4885},{"date":"2023-03-09","close":115.9054},{"date":"2023-03-10","close":105.8542},{"date":"2023-03-13","close":105.2866},{"date":"2023-03-14","close":105.6288},{"date":"2023-03-15","close":105.9795},{"date":"2023-03-16","close":103.5919},{"date":"2023-03-17","close":100.9038},{"date":"2023-03-20","close":101.7637},{"date":"2023-03-21","close":102.6569},{"date":"2023-03-22","close":97.7399},{"date":"2023-03-23","close":96.8883},{"date":"2023-03-24","close":100.0606},{"date":"2023-03-27","close":99.134},{"date":"2023-03-28","close":98.917},{"date":"2023-03-29","close":102.707},{"date":"2023-03-30","close":104.5281},{"date":"2023-03-31","close":105.8855},{"date":"2023-04-03","close":104.8485},{"date":"2023-04-04","close":104.5618},{"date":"2023-04-05","close":104.2583},{"date":"2023-04-06","close":104.8738},{"date":"2023-04-10","close":104.5618},{"date":"2023-04-11","close":103.7356},{"date":"2023-04-12","close":102.4541},{"date":"2023-04-13","close":100.7847},{"date":"2023-04-14","close":99.8826},{"date":"2023-04-17","close":104.1909},{"date":"2023-04-18","close":104.0391},{"date":"2023-04-19","close":105.5904},{"date":"2023-04-20","close":104.4016},{"date":"2023-04-21","close":104.9159},{"date":"2023-04-24","close":104.5871},{"date":"2023-04-25","close":101.6278},{"date":"2023-04-26","close":101.1978},{"date":"2023-04-27","close":103.4658},{"date":"2023-04-28","close":104.6967},{"date":"2023-05-01","close":102.707},{"date":"2023-05-02","close":100.7932},{"date":"2023-05-03","close":102.4288},{"date":"2023-05-04","close":102.4794},{"date":"2023-05-05","close":104.2414},{"date":"2023-05-08","close":103.1539},{"date":"2023-05-09","close":102.2096},{"date":"2023-05-10","close":103.0948},{"date":"2023-05-11","close":101.5182},{"date":"2023-05-12","close":100.7173},{"date":"2023-05-15","close":101.8555},{"date":"2023-05-16","close":99.0648},{"date":"2023-05-17","close":100.3547},{"date":"2023-05-18","close":98.5674},{"date":"2023-05-19","close":97.6315},{"date":"2023-05-22","close":99.225},{"date":"2023-05-23","close":99.5791},{"date":"2023-05-24","close":96.4174},{"date":"2023-05-25","close":93.7701},{"date":"2023-05-26","close":94.2338},{"date":"2023-05-30","close":94.8577},{"date":"2023-05-31","close":95.6586},{"date":"2023-06-01","close":94.7397},{"date":"2023-06-02","close":97.269},{"date":"2023-06-05","close":97.3196},{"date":"2023-06-06","close":99.6718},{"date":"2023-06-07","close":102.6817},{"date":"2023-06-08","close":101.6278},{"date":"2023-06-09","close":101.67},{"date":"2023-06-12","close":102.0156},{"date":"2023-06-13","close":102.9094},{"date":"2023-06-14","close":102.7913},{"date":"2023-06-15","close":102.1421},{"date":"2023-06-16","close":97.3364},{"date":"2023-06-20","close":96.1476},{"date":"2023-06-21","close":95.4479},{"date":"2023-06-22","close":93.4581},{"date":"2023-06-23","close":91.9659},{"date":"2023-06-26","close":96.5439},{"date":"2023-06-27","close":97.6989},{"date":"2023-06-28","close":94.8745},{"date":"2023-06-29","close":96.6478},{"date":"2023-06-30","close":96.75},{"date":"2023-07-03","close":98.9921},{"date":"2023-07-05","close":99.7168},{"date":"2023-07-06","close":99.7168},{"date":"2023-07-07","close":99.7508},{"date":"2023-07-10","close":98.941},{"date":"2023-07-11","close":100.9188},{"date":"2023-07-12","close":100.3902},{"date":"2023-07-13","close":101.3876},{"date":"2023-07-14","close":101.9332},{"date":"2023-07-17","close":100.1515},{"date":"2023-07-18","close":99.6315},{"date":"2023-07-19","close":101.8054},{"date":"2023-07-20","close":103.3655},{"date":"2023-07-21","close":105.0534},{"date":"2023-07-24","close":104.9511},{"date":"2023-07-25","close":105.4967},{"date":"2023-07-26","close":108.5657},{"date":"2023-07-27","close":107.2443},{"date":"2023-07-28","close":107.8496},{"date":"2023-07-31","close":107.142},{"date":"2023-08-01","close":104.056},{"date":"2023-08-02","close":104.1924},{"date":"2023-08-03","close":104.3288},{"date":"2023-08-04","close":102.9392},{"date":"2023-08-07","close":105.8974},{"date":"2023-08-08","close":104.4225},{"date":"2023-08-09","close":104.3714},{"date":"2023-08-10","close":103.7405},{"date":"2023-08-11","close":104.1071},{"date":"2023-08-14","close":102.1293},{"date":"2023-08-15","close":99.3757},{"date":"2023-08-16","close":99.5122},{"date":"2023-08-17","close":99.0433},{"date":"2023-08-18","close":98.1226},{"date":"2023-08-21","close":97.415},{"date":"2023-08-22","close":97.5429},{"date":"2023-08-23","close":99.981},{"date":"2023-08-24","close":99.0262},{"date":"2023-08-25","close":98.3272},{"date":"2023-08-28","close":98.6938},{"date":"2023-08-29","close":99.9469},{"date":"2023-08-30","close":100.4414},{"date":"2023-08-31","close":99.1797},{"date":"2023-09-01","close":99.6997},{"date":"2023-09-05","close":99.2053},{"date":"2023-09-06","close":98.8472},{"date":"2023-09-07","close":99.1967},{"date":"2023-09-08","close":98.0459},{"date":"2023-09-11","close":96.0425},{"date":"2023-09-12","close":95.2752},{"date":"2023-09-13","close":94.4568},{"date":"2023-09-14","close":97.2957},{"date":"2023-09-15","close":96.9547},{"date":"2023-09-18","close":95.7526},{"date":"2023-09-19","close":95.3008},{"date":"2023-09-20","close":95.6844},{"date":"2023-09-21","close":87.7477},{"date":"2023-09-22","close":86.324},{"date":"2023-09-25","close":86.0086},{"date":"2023-09-26","close":83.9711},{"date":"2023-09-27","close":84.3036},{"date":"2023-09-28","close":85.7367},{"date":"2023-09-29","close":86.4187},{"date":"2023-10-02","close":84.7611},{"date":"2023-10-03","close":83.9065},{"date":"2023-10-04","close":84.459},{"date":"2023-10-05","close":84.6058},{"date":"2023-10-06","close":84.4072},{"date":"2023-10-09","close":86.7209},{"date":"2023-10-10","close":86.7209},{"date":"2023-10-11","close":87.5928},{"date":"2023-10-12","close":84.8388},{"date":"2023-10-13","close":85.3655},{"date":"2023-10-16","close":87.1094},{"date":"2023-10-17","close":87.1353},{"date":"2023-10-18","close":84.2345},{"date":"2023-10-19","close":81.774},{"date":"2023-10-20","close":82.0676},{"date":"2023-10-23","close":81.4719},{"date":"2023-10-24","close":82.5079},{"date":"2023-10-25","close":79.4172},{"date":"2023-10-26","close":81.1525},{"date":"2023-10-27","close":79.1323},{"date":"2023-10-30","close":80.315},{"date":"2023-10-31","close":80.4014},{"date":"2023-11-01","close":80.2028},{"date":"2023-11-02","close":84.4935},{"date":"2023-11-03","close":88.3353},{"date":"2023-11-06","close":87.4115},{"date":"2023-11-07","close":85.9871},{"date":"2023-11-08","close":86.2806},{"date":"2023-11-09","close":81.6532},{"date":"2023-11-10","close":82.5856},{"date":"2023-11-13","close":81.4201},{"date":"2023-11-14","close":90.9253},{"date":"2023-11-15","close":91.262},{"date":"2023-11-16","close":89.6217},{"date":"2023-11-17","close":89.544},{"date":"2023-11-20","close":90.2001},{"date":"2023-11-21","close":89.5871},{"date":"2023-11-22","close":90.2951},{"date":"2023-11-24","close":90.8044},{"date":"2023-11-27","close":90.6663},{"date":"2023-11-28","close":92.9972},{"date":"2023-11-29","close":94.1109},{"date":"2023-11-30","close":94.4476},{"date":"2023-12-01","close":101.9931},{"date":"2023-12-04","close":103.5039},{"date":"2023-12-05","close":103.3485},{"date":"2023-12-06","close":105.1788},{"date":"2023-12-07","close":105.291},{"date":"2023-12-08","close":103.1154},{"date":"2023-12-11","close":103.1154},{"date":"2023-12-12","close":100.9571},{"date":"2023-12-13","close":108.3903},{"date":"2023-12-14","close":116.0739},{"date":"2023-12-15","close":112.353},{"date":"2023-12-18","close":111.4465},{"date":"2023-12-19","close":111.835},{"date":"2023-12-20","close":109.1932},{"date":"2023-12-21","close":111.2738},{"date":"2023-12-22","close":110.2896},{"date":"2023-12-26","close":111.4638},{"date":"2023-12-27","close":111.6019},{"date":"2023-12-28","close":112.3866},{"date":"2023-12-29","close":110.5295},{"date":"2024-01-02","close":112.744},{"date":"2024-01-03","close":109.2914},{"date":"2024-01-04","close":109.5704},{"date":"2024-01-05","close":110.3028},{"date":"2024-01-08","close":113.1277},{"date":"2024-01-09","close":111.8983},{"date":"2024-01-10","close":112.5871},{"date":"2024-01-11","close":109.7448},{"date":"2024-01-12","close":110.0761},{"date":"2024-01-16","close":110.3464},{"date":"2024-01-17","close":107.4081},{"date":"2024-01-18","close":106.3357},{"date":"2024-01-19","close":107.5476},{"date":"2024-01-22","close":107.5999},{"date":"2024-01-23","close":106.3618},{"date":"2024-01-24","close":105.2981},{"date":"2024-01-25","close":107.6086},{"date":"2024-01-26","close":108.4195},{"date":"2024-01-29","close":110.2417},{"date":"2024-01-30","close":105.673},{"date":"2024-01-31","close":105.4115},{"date":"2024-02-01","close":106.7803},{"date":"2024-02-02","close":105.8997},{"date":"2024-02-05","close":102.8917},{"date":"2024-02-06","close":102.5604},{"date":"2024-02-07","close":102.2029},{"date":"2024-02-08","close":102.7958},{"date":"2024-02-09","close":101.3136},{"date":"2024-02-12","close":102.8394},{"date":"2024-02-13","close":98.323},{"date":"2024-02-14","close":98.82},{"date":"2024-02-15","close":104.0862},{"date":"2024-02-16","close":103.999},{"date":"2024-02-20","close":103.6067},{"date":"2024-02-21","close":105.8648},{"date":"2024-02-22","close":105.5597},{"date":"2024-02-23","close":106.3095},{"date":"2024-02-26","close":103.8508},{"date":"2024-02-27","close":106.109},{"date":"2024-02-28","close":105.8474},{"date":"2024-02-29","close":108.7508},{"date":"2024-03-01","close":108.3497},{"date":"2024-03-04","close":109.8668},{"date":"2024-03-05","close":108.2189},{"date":"2024-03-06","close":107.7656},{"date":"2024-03-07","close":108.2451},{"date":"2024-03-08","close":110.8782},{"date":"2024-03-11","close":110.6166},{"date":"2024-03-12","close":109.8145},{"date":"2024-03-13","close":109.1519},{"date":"2024-03-14","close":107.6697},{"date":"2024-03-15","close":107.8964},{"date":"2024-03-18","close":107.6261},{"date":"2024-03-19","close":107.6871},{"date":"2024-03-20","close":109.9976},{"date":"2024-03-21","close":112.1163},{"date":"2024-03-22","close":109.4483},{"date":"2024-03-25","close":110.2679},{"date":"2024-03-26","close":108.28},{"date":"2024-03-27","close":112.473},{"date":"2024-03-28","close":113.5566},{"date":"2024-04-01","close":110.5527},{"date":"2024-04-02","close":109.2049},{"date":"2024-04-03","close":108.7909},{"date":"2024-04-04","close":107.9188},{"date":"2024-04-05","close":109.7423},{"date":"2024-04-08","close":111.6186},{"date":"2024-04-09","close":114.1644},{"date":"2024-04-10","close":108.139},{"date":"2024-04-11","close":109.1433},{"date":"2024-04-12","close":107.3286},{"date":"2024-04-15","close":104.9854},{"date":"2024-04-16","close":103.0563},{"date":"2024-04-17","close":102.5806},{"date":"2024-04-18","close":102.6334},{"date":"2024-04-19","close":101.9111},{"date":"2024-04-22","close":104.4481},{"date":"2024-04-23","close":105.2585},{"date":"2024-04-24","close":105.3994},{"date":"2024-04-25","close":103.3293},{"date":"2024-04-26","close":102.3956},{"date":"2024-04-29","close":104.959},{"date":"2024-04-30","close":102.0697},{"date":"2024-05-01","close":102.8801},{"date":"2024-05-02","close":104.0957},{"date":"2024-05-03","close":106.157},{"date":"2024-05-06","close":105.5933},{"date":"2024-05-07","close":105.4523},{"date":"2024-05-08","close":104.034},{"date":"2024-05-09","close":106.1834},{"date":"2024-05-10","close":107.1084},{"date":"2024-05-13","close":106.342},{"date":"2024-05-14","close":109.249},{"date":"2024-05-15","close":110.262},{"date":"2024-05-16","close":109.2842},{"date":"2024-05-17","close":109.3811},{"date":"2024-05-20","close":108.9759},{"date":"2024-05-21","close":108.7821},{"date":"2024-05-22","close":108.1567},{"date":"2024-05-23","close":104.4657},{"date":"2024-05-24","close":104.2983},{"date":"2024-05-28","close":103.0386},{"date":"2024-05-29","close":101.5235},{"date":"2024-05-30","close":102.4484},{"date":"2024-05-31","close":104.8269},{"date":"2024-06-03","close":103.6553},{"date":"2024-06-04","close":103.5143},{"date":"2024-06-05","close":102.4661},{"date":"2024-06-06","close":102.5453},{"date":"2024-06-07","close":100.854},{"date":"2024-06-10","close":100.3519},{"date":"2024-06-11","close":100.0348},{"date":"2024-06-12","close":101.9463},{"date":"2024-06-13","close":103.1355},{"date":"2024-06-14","close":102.4661},{"date":"2024-06-17","close":101.453},{"date":"2024-06-18","close":101.8935},{"date":"2024-06-20","close":101.6028},{"date":"2024-06-21","close":102.6775},{"date":"2024-06-24","close":103.9724},{"date":"2024-06-25","close":102.422},{"date":"2024-06-26","close":101.9023},{"date":"2024-06-27","close":102.5277},{"date":"2024-06-28","close":104.2025},{"date":"2024-07-01","close":103.1691},{"date":"2024-07-02","close":104.2827},{"date":"2024-07-03","close":104.3094},{"date":"2024-07-05","close":104.0511},{"date":"2024-07-08","close":103.9174},{"date":"2024-07-09","close":103.374},{"date":"2024-07-10","close":104.1758},{"date":"2024-07-11","close":111.2046},{"date":"2024-07-12","close":112.2647},{"date":"2024-07-15","close":113.1912},{"date":"2024-07-16","close":113.6633},{"date":"2024-07-17","close":114.9907},{"date":"2024-07-18","close":112.5319},{"date":"2024-07-19","close":111.5431},{"date":"2024-07-22","close":112.1043},{"date":"2024-07-23","close":108.1579},{"date":"2024-07-24","close":102.9553},{"date":"2024-07-25","close":103.3473},{"date":"2024-07-26","close":105.9397},{"date":"2024-07-29","close":104.6034},{"date":"2024-07-30","close":106.0287},{"date":"2024-07-31","close":104.4876},{"date":"2024-08-01","close":102.4653},{"date":"2024-08-02","close":100.9865},{"date":"2024-08-05","close":99.8997},{"date":"2024-08-06","close":102.6435},{"date":"2024-08-07","close":100.0333},{"date":"2024-08-08","close":100.9153},{"date":"2024-08-09","close":101.2449},{"date":"2024-08-12","close":99.4097},{"date":"2024-08-13","close":101.2538},{"date":"2024-08-14","close":100.8796},{"date":"2024-08-15","close":102.4832},{"date":"2024-08-16","close":102.1714},{"date":"2024-08-19","close":102.9999},{"date":"2024-08-20","close":102.2783},{"date":"2024-08-21","close":103.1691},{"date":"2024-08-22","close":105.4408},{"date":"2024-08-23","close":107.9708},{"date":"2024-08-26","close":108.3717},{"date":"2024-08-27","close":107.4006},{"date":"2024-08-28","close":106.1089},{"date":"2024-08-29","close":104.9597},{"date":"2024-08-30","close":106.5187},{"date":"2024-09-03","close":105.5031},{"date":"2024-09-04","close":104.7548},{"date":"2024-09-05","close":104.5677},{"date":"2024-09-06","close":103.5967},{"date":"2024-09-09","close":105.3428},{"date":"2024-09-10","close":106.688},{"date":"2024-09-11","close":107.4185},{"date":"2024-09-12","close":108.6033},{"date":"2024-09-13","close":110.8393},{"date":"2024-09-16","close":111.0977},{"date":"2024-09-17","close":110.4741},{"date":"2024-09-18","close":110.3405},{"date":"2024-09-19","close":108.8795},{"date":"2024-09-20","close":108.0154},{"date":"2024-09-23","close":108.8438},{"date":"2024-09-24","close":110.8304},{"date":"2024-09-25","close":110.6968},{"date":"2024-09-26","close":108.3182},{"date":"2024-09-27","close":107.8104},{"date":"2024-09-30","close":106.9369},{"date":"2024-10-01","close":105.4601},{"date":"2024-10-02","close":104.6766},{"date":"2024-10-03","close":103.9022},{"date":"2024-10-04","close":103.4699},{"date":"2024-10-07","close":102.2632},{"date":"2024-10-08","close":102.4794},{"date":"2024-10-09","close":103.0287},{"date":"2024-10-10","close":103.65},{"date":"2024-10-11","close":105.9013},{"date":"2024-10-14","close":108.0626},{"date":"2024-10-15","close":109.1432},{"date":"2024-10-16","close":110.467},{"date":"2024-10-17","close":109.1882},{"date":"2024-10-18","close":109.6745},{"date":"2024-10-21","close":107.6303},{"date":"2024-10-22","close":106.2345},{"date":"2024-10-23","close":107.9725},{"date":"2024-10-24","close":104.7757},{"date":"2024-10-25","close":101.7769},{"date":"2024-10-28","close":101.5068},{"date":"2024-10-29","close":100.5432},{"date":"2024-10-30","close":102.1282},{"date":"2024-10-31","close":100.4532},{"date":"2024-11-01","close":99.8318},{"date":"2024-11-04","close":101.7499},{"date":"2024-11-05","close":102.5154},{"date":"2024-11-06","close":101.795},{"date":"2024-11-07","close":102.4073},{"date":"2024-11-08","close":102.6955},{"date":"2024-11-11","close":100.2821},{"date":"2024-11-12","close":97.5535},{"date":"2024-11-13","close":98.1839},{"date":"2024-11-14","close":97.4995},{"date":"2024-11-15","close":95.0771},{"date":"2024-11-18","close":94.7529},{"date":"2024-11-19","close":94.0955},{"date":"2024-11-20","close":93.9334},{"date":"2024-11-21","close":95.3562},{"date":"2024-11-22","close":97.5265},{"date":"2024-11-25","close":100.8944},{"date":"2024-11-26","close":100.6333},{"date":"2024-11-27","close":99.5256},{"date":"2024-11-29","close":99.2645},{"date":"2024-12-02","close":98.7872},{"date":"2024-12-03","close":97.2743},{"date":"2024-12-04","close":94.4917},{"date":"2024-12-05","close":94.942},{"date":"2024-12-06","close":93.5192},{"date":"2024-12-09","close":96.1307},{"date":"2024-12-10","close":94.1045},{"date":"2024-12-11","close":93.1049},{"date":"2024-12-12","close":92.4566},{"date":"2024-12-13","close":92.4475},{"date":"2024-12-16","close":91.2859},{"date":"2024-12-17","close":92.1323},{"date":"2024-12-18","close":88.1881},{"date":"2024-12-19","close":87.6117},{"date":"2024-12-20","close":89.3047},{"date":"2024-12-23","close":89.0706},{"date":"2024-12-24","close":89.5479},{"date":"2024-12-26","close":89.728},{"date":"2024-12-27","close":88.5663},{"date":"2024-12-30","close":88.071},{"date":"2024-12-31","close":89.0477},{"date":"2025-01-02","close":89.0021},{"date":"2025-01-03","close":90.5174},{"date":"2025-01-06","close":89.2121},{"date":"2025-01-07","close":88.8743},{"date":"2025-01-08","close":88.9017},{"date":"2025-01-10","close":86.7109},{"date":"2025-01-13","close":89.1573},{"date":"2025-01-14","close":89.2851},{"date":"2025-01-15","close":89.8511},{"date":"2025-01-16","close":91.3664},{"date":"2025-01-17","close":92.9182},{"date":"2025-01-21","close":93.8493},{"date":"2025-01-22","close":91.8593},{"date":"2025-01-23","close":91.695},{"date":"2025-01-24","close":92.7721},{"date":"2025-01-27","close":93.2103},{"date":"2025-01-28","close":88.7739},{"date":"2025-01-29","close":87.4412},{"date":"2025-01-30","close":87.4959},{"date":"2025-01-31","close":88.8652},{"date":"2025-02-03","close":86.3366},{"date":"2025-02-04","close":86.2362},{"date":"2025-02-05","close":88.5639},{"date":"2025-02-06","close":88.1988},{"date":"2025-02-07","close":87.5963},{"date":"2025-02-10","close":87.1855},{"date":"2025-02-11","close":86.6835},{"date":"2025-02-12","close":86.93},{"date":"2025-02-13","close":87.4685},{"date":"2025-02-14","close":86.5831},{"date":"2025-02-18","close":87.432},{"date":"2025-02-19","close":87.003},{"date":"2025-02-20","close":87.1947},{"date":"2025-02-21","close":87.2403},{"date":"2025-02-24","close":88.71},{"date":"2025-02-25","close":92.1332},{"date":"2025-02-26","close":90.4444},{"date":"2025-02-27","close":92.1423},{"date":"2025-02-28","close":93.3472},{"date":"2025-03-03","close":92.6535},{"date":"2025-03-04","close":91.7315},{"date":"2025-03-05","close":93.2833},{"date":"2025-03-06","close":91.1016},{"date":"2025-03-07","close":93.5572},{"date":"2025-03-10","close":93.2651},{"date":"2025-03-11","close":90.6178},{"date":"2025-03-12","close":89.9332},{"date":"2025-03-13","close":88.2262},{"date":"2025-03-14","close":90.5174},{"date":"2025-03-17","close":90.8461},{"date":"2025-03-18","close":89.8145},{"date":"2025-03-19","close":89.1755},{"date":"2025-03-20","close":88.5274},{"date":"2025-03-21","close":87.8793},{"date":"2025-03-24","close":89.0477},{"date":"2025-03-25","close":87.6146},{"date":"2025-03-26","close":87.7515},{"date":"2025-03-27","close":87.3681},{"date":"2025-03-28","close":87.2677},{"date":"2025-03-31","close":85.6294},{"date":"2025-04-01","close":84.3705},{"date":"2025-04-02","close":85.4627},{"date":"2025-04-03","close":79.835},{"date":"2025-04-04","close":75.2346},{"date":"2025-04-07","close":72.0227},{"date":"2025-04-08","close":71.2174},{"date":"2025-04-09","close":74.8088},{"date":"2025-04-10","close":69.0237},{"date":"2025-04-11","close":71.1989},{"date":"2025-04-14","close":73.7721},{"date":"2025-04-15","close":73.2353},{"date":"2025-04-16","close":71.384},{"date":"2025-04-17","close":72.0505},{"date":"2025-04-21","close":70.0974},{"date":"2025-04-22","close":70.588},{"date":"2025-04-23","close":71.2452},{"date":"2025-04-24","close":71.5136},{"date":"2025-04-25","close":70.2363},{"date":"2025-04-28","close":71.2544},{"date":"2025-04-29","close":67.1724},{"date":"2025-04-30","close":67.2558},{"date":"2025-05-01","close":67.9592},{"date":"2025-05-02","close":68.9311},{"date":"2025-05-05","close":68.0703},{"date":"2025-05-06","close":66.2468},{"date":"2025-05-07","close":66.543},{"date":"2025-05-08","close":68.2091},{"date":"2025-05-09","close":68.5609},{"date":"2025-05-12","close":68.709},{"date":"2025-05-13","close":67.0151},{"date":"2025-05-14","close":65.7099},{"date":"2025-05-15","close":66.2376},{"date":"2025-05-16","close":67.4316},{"date":"2025-05-19","close":68.5424},{"date":"2025-05-20","close":66.8114},{"date":"2025-05-21","close":63.4699},{"date":"2025-05-22","close":63.507},{"date":"2025-05-23","close":62.785},{"date":"2025-05-27","close":65.1268},{"date":"2025-05-28","close":64.4881},{"date":"2025-05-29","close":65.9506},{"date":"2025-05-30","close":64.9695},{"date":"2025-06-02","close":64.4233},{"date":"2025-06-03","close":65.0713},{"date":"2025-06-04","close":65.3212},{"date":"2025-06-05","close":64.3771},{"date":"2025-06-06","close":65.2842},{"date":"2025-06-09","close":66.4134},{"date":"2025-06-10","close":67.8759},{"date":"2025-06-11","close":67.7463},{"date":"2025-06-12","close":67.626},{"date":"2025-06-13","close":66.7467},{"date":"2025-06-16","close":67.2372},{"date":"2025-06-17","close":65.9229},{"date":"2025-06-18","close":65.6081},{"date":"2025-06-20","close":66.0617},{"date":"2025-06-23","close":67.4964},{"date":"2025-06-24","close":69.7642},{"date":"2025-06-25","close":68.1999},{"date":"2025-06-26","close":68.6905},{"date":"2025-06-27","close":67.9129},{"date":"2025-06-30","close":68.4596},{"date":"2025-07-01","close":70.2128},{"date":"2025-07-02","close":71.8906},{"date":"2025-07-03","close":72.5033},{"date":"2025-07-07","close":70.7313},{"date":"2025-07-08","close":72.5976},{"date":"2025-07-09","close":72.6447},{"date":"2025-07-10","close":74.7372},{"date":"2025-07-11","close":74.9823},{"date":"2025-07-14","close":74.0963},{"date":"2025-07-15","close":72.8803},{"date":"2025-07-16","close":73.6627},{"date":"2025-07-17","close":74.3602},{"date":"2025-07-18","close":73.6815},{"date":"2025-07-21","close":73.7758},{"date":"2025-07-22","close":76.0568},{"date":"2025-07-23","close":78.1776},{"date":"2025-07-24","close":77.3387},{"date":"2025-07-25","close":77.4707},{"date":"2025-07-28","close":74.577},{"date":"2025-07-29","close":74.9082},{"date":"2025-07-30","close":73.5416},{"date":"2025-07-31","close":72.0336},{"date":"2025-08-01","close":71.6378},{"date":"2025-08-04","close":72.6839},{"date":"2025-08-05","close":73.6453},{"date":"2025-08-06","close":69.602},{"date":"2025-08-07","close":70.2712},{"date":"2025-08-08","close":69.9413},{"date":"2025-08-11","close":67.7265},{"date":"2025-08-12","close":69.4512},{"date":"2025-08-13","close":70.667},{"date":"2025-08-14","close":70.2241},{"date":"2025-08-15","close":71.7132},{"date":"2025-08-18","close":72.7688},{"date":"2025-08-19","close":73.7678},{"date":"2025-08-20","close":73.0044},{"date":"2025-08-21","close":72.9572},{"date":"2025-08-22","close":76.2748},{"date":"2025-08-25","close":75.7941},{"date":"2025-08-26","close":76.1805},{"date":"2025-08-27","close":77.0193},{"date":"2025-08-28","close":77.123},{"date":"2025-08-29","close":77.6979},{"date":"2025-09-02","close":76.2559},{"date":"2025-09-03","close":76.8685},{"date":"2025-09-04","close":78.122},{"date":"2025-09-05","close":79.8279},{"date":"2025-09-08","close":80.6384},{"date":"2025-09-09","close":78.9043},{"date":"2025-09-10","close":79.1682},{"date":"2025-09-11","close":79.8656},{"date":"2025-09-12","close":80.0353},{"date":"2025-09-15","close":80.6479},{"date":"2025-09-16","close":80.8175},{"date":"2025-09-17","close":80.2426},{"date":"2025-09-18","close":82.4197},{"date":"2025-09-19","close":81.2322},{"date":"2025-09-22","close":80.9495},{"date":"2025-09-23","close":81.9673},{"date":"2025-09-24","close":80.9495},{"date":"2025-09-25","close":79.319},{"date":"2025-09-26","close":79.0268},{"date":"2025-09-29","close":79.564},{"date":"2025-09-30","close":79.7902},{"date":"2025-10-01","close":79.9051},{"date":"2025-10-02","close":80.1349},{"date":"2025-10-03","close":80.2306},{"date":"2025-10-06","close":76.5829},{"date":"2025-10-07","close":74.7638},{"date":"2025-10-08","close":72.0161},{"date":"2025-10-09","close":71.2597},{"date":"2025-10-10","close":70.7715},{"date":"2025-10-13","close":70.7236},{"date":"2025-10-14","close":71.8725},{"date":"2025-10-15","close":72.9639},{"date":"2025-10-16","close":72.0257},{"date":"2025-10-17","close":71.7959},{"date":"2025-10-20","close":73.4618},{"date":"2025-10-21","close":73.5192},{"date":"2025-10-22","close":74.4575},{"date":"2025-10-23","close":73.6341},{"date":"2025-10-24","close":74.1128},{"date":"2025-10-27","close":74.5532},{"date":"2025-10-28","close":60.2591},{"date":"2025-10-29","close":56.2572},{"date":"2025-10-30","close":53.969},{"date":"2025-10-31","close":55.7402},{"date":"2025-11-03","close":53.3179},{"date":"2025-11-04","close":51.6904},{"date":"2025-11-05","close":52.1499},{"date":"2025-11-06","close":50.9053},{"date":"2025-11-07","close":53.2413},{"date":"2025-11-10","close":51.9489},{"date":"2025-11-11","close":52.5137},{"date":"2025-11-12","close":51.4893},{"date":"2025-11-13","close":50.0149},{"date":"2025-11-14","close":50.0628},{"date":"2025-11-17","close":48.6745},{"date":"2025-11-18","close":48.6362},{"date":"2025-11-19","close":47.4012},{"date":"2025-11-20","close":46.7789},{"date":"2025-11-21","close":48.7224},{"date":"2025-11-24","close":49.0383},{"date":"2025-11-25","close":50.4074},{"date":"2025-11-26","close":51.2882},{"date":"2025-11-28","close":51.384},{"date":"2025-12-01","close":50.8383},{"date":"2025-12-02","close":51.5372},{"date":"2025-12-03","close":46.3576},{"date":"2025-12-04","close":44.6055},{"date":"2025-12-05","close":43.5428},{"date":"2025-12-08","close":43.0545},{"date":"2025-12-09","close":43.3609},{"date":"2025-12-10","close":44.4907},{"date":"2025-12-11","close":43.629},{"date":"2025-12-12","close":44.6534},{"date":"2025-12-15","close":45.3906},{"date":"2025-12-16","close":44.9694},{"date":"2025-12-17","close":45.5342},{"date":"2025-12-18","close":46.865},{"date":"2025-12-19","close":45.898},{"date":"2025-12-22","close":46.5491},{"date":"2025-12-23","close":46.0225},{"date":"2025-12-24","close":46.6831},{"date":"2025-12-26","close":46.5299},{"date":"2025-12-29","close":47.0757},{"date":"2025-12-30","close":47.3629},{"date":"2025-12-31","close":47.5448},{"date":"2026-01-02","close":47.5739},{"date":"2026-01-05","close":48.1277},{"date":"2026-01-06","close":50.8867},{"date":"2026-01-07","close":50.6924},{"date":"2026-01-08","close":51.7513},{"date":"2026-01-09","close":52.4314},{"date":"2026-01-12","close":52.8103},{"date":"2026-01-13","close":53.0823},{"date":"2026-01-14","close":54.5395},{"date":"2026-01-15","close":55.6276},{"date":"2026-01-16","close":56.2396},{"date":"2026-01-20","close":55.8802},{"date":"2026-01-21","close":56.7837},{"date":"2026-01-22","close":56.4339},{"date":"2026-01-23","close":57.9883},{"date":"2026-01-26","close":55.5304},{"date":"2026-01-27","close":56.4825},{"date":"2026-01-28","close":53.0531},{"date":"2026-01-29","close":52.5091},{"date":"2026-01-30","close":53.0823},{"date":"2026-02-02","close":52.6063},{"date":"2026-02-03","close":52.2857},{"date":"2026-02-04","close":53.7332},{"date":"2026-02-05","close":53.568},{"date":"2026-02-06","close":54.3064},{"date":"2026-02-09","close":54.5978},{"date":"2026-02-10","close":55.239},{"date":"2026-02-11","close":52.2274},{"date":"2026-02-12","close":48.9632},{"date":"2026-02-13","close":50.9936},{"date":"2026-02-17","close":52.8588},{"date":"2026-02-18","close":52.616},{"date":"2026-02-19","close":51.8776},{"date":"2026-02-20","close":52.1205},{"date":"2026-02-23","close":52.2177},{"date":"2026-02-24","close":52.1885},{"date":"2026-02-25","close":52.5188},{"date":"2026-02-26","close":53.5486},{"date":"2026-02-27","close":52.4994},{"date":"2026-03-02","close":51.1296},{"date":"2026-03-03","close":50.7313},{"date":"2026-03-04","close":52.0525},{"date":"2026-03-05","close":50.3135},{"date":"2026-03-06","close":49.2838},{"date":"2026-03-09","close":49.7209},{"date":"2026-03-10","close":49.5946},{"date":"2026-03-11","close":48.7397},{"date":"2026-03-12","close":48.8174},{"date":"2026-03-13","close":47.0299},{"date":"2026-03-16","close":46.9327},{"date":"2026-03-17","close":47.9917},{"date":"2026-03-18","close":46.9327},{"date":"2026-03-19","close":48.1082},{"date":"2026-03-20","close":46.039},{"date":"2026-03-23","close":46.7773},{"date":"2026-03-24","close":46.0293},{"date":"2026-03-25","close":45.9321},{"date":"2026-03-26","close":46.6413},{"date":"2026-03-27","close":44.7275},{"date":"2026-03-30","close":44.9703},{"date":"2026-03-31","close":45.7961},{"date":"2026-04-01","close":42.7082},{"date":"2026-04-02","close":42.649},{"date":"2026-04-06","close":42.4714},{"date":"2026-04-07","close":43.5369},{"date":"2026-04-08","close":44.2373},{"date":"2026-04-09","close":43.3988},{"date":"2026-04-10","close":42.0373},{"date":"2026-04-13","close":43.162},{"date":"2026-04-14","close":44.7799},{"date":"2026-04-15","close":46.9701},{"date":"2026-04-16","close":47.3055},{"date":"2026-04-17","close":47.9764},{"date":"2026-04-20","close":48.3217},{"date":"2026-04-21","close":47.1674},{"date":"2026-04-22","close":46.023},{"date":"2026-04-23","close":45.7566},{"date":"2026-04-24","close":46.7629},{"date":"2026-04-27","close":44.9477},{"date":"2026-04-28","close":39.8669},{"date":"2026-04-29","close":40.4983},{"date":"2026-04-30","close":39.9655},{"date":"2026-05-01","close":40.8337},{"date":"2026-05-04","close":40.5871},{"date":"2026-05-05","close":43.2113},{"date":"2026-05-06","close":45.214},{"date":"2026-05-07","close":44.9674},{"date":"2026-05-08","close":45.6382},{"date":"2026-05-11","close":45.3817},{"date":"2026-05-12","close":45.875},{"date":"2026-05-13","close":46.6347},{"date":"2026-05-14","close":45.5495},{"date":"2026-05-15","close":44.3656},{"date":"2026-05-18","close":46.0526},{"date":"2026-05-19","close":45.2239},{"date":"2026-05-20","close":47.197},{"date":"2026-05-21","close":47.2069},{"date":"2026-05-22","close":47.7199},{"date":"2026-05-26","close":47.8185},{"date":"2026-05-27","close":49.2589},{"date":"2026-05-28","close":49.3872},{"date":"2026-05-29","close":49.0123},{"date":"2026-06-01","close":47.9764},{"date":"2026-06-02","close":52.0312},{"date":"2026-06-03","close":50.5809},{"date":"2026-06-04","close":52.406},{"date":"2026-06-05","close":50.5908},{"date":"2026-06-08","close":49.5845},{"date":"2026-06-09","close":52.2383},{"date":"2026-06-10","close":51.6069},{"date":"2026-06-11","close":52.0608},{"date":"2026-06-12","close":52.4554},{"date":"2026-06-15","close":51.676},{"date":"2026-06-16","close":51.0643},{"date":"2026-06-17","close":48.5486},{"date":"2026-06-18","close":50.3441},{"date":"2026-06-22","close":50.0482},{"date":"2026-06-23","close":50.9065},{"date":"2026-06-24","close":50.5513},{"date":"2026-06-25","close":52.5738},{"date":"2026-06-26","close":54.4778},{"date":"2026-06-29","close":54.8429},{"date":"2026-06-30","close":52.85},{"date":"2026-07-01","close":53.01},{"date":"2026-07-02","close":52.58},{"date":"2026-07-06","close":49.87},{"date":"2026-07-07","close":49.41},{"date":"2026-07-08","close":48.04},{"date":"2026-07-09","close":48.51},{"date":"2026-07-10","close":47.88},{"date":"2026-07-13","close":48.08},{"date":"2026-07-14","close":47.5},{"date":"2026-07-15","close":48.7},{"date":"2026-07-16","close":50.14},{"date":"2026-07-17","close":50.22},{"date":"2026-07-20","close":50.05},{"date":"2026-07-21","close":50.61},{"date":"2026-07-22","close":49.64},{"date":"2026-07-23","close":50.12},{"date":"2026-07-24","close":50.94},{"date":"2026-07-27","close":51.39},{"date":"2026-07-28","close":54.0},{"date":"2026-07-29","close":53.77},{"date":"2026-07-30","close":52.49},{"date":"2026-07-31","close":51.45},{"date":"2026-08-03","close":53.03},{"date":"2026-08-04","close":48.87},{"date":"2026-08-05","close":50.1},{"date":"2026-08-06","close":48.48},{"date":"2026-08-07","close":49.74},{"date":"2026-08-10","close":48.35},{"date":"2026-08-11","close":48.12},{"date":"2026-08-12","close":48.06},{"date":"2026-08-13","close":48.42},{"date":"2026-08-14","close":48.14},{"date":"2026-08-17","close":46.94},{"date":"2026-08-18","close":45.84},{"date":"2026-08-19","close":50.55},{"date":"2026-08-20","close":52.94},{"date":"2026-08-21","close":53.49},{"date":"2026-08-24","close":54.04},{"date":"2026-08-25","close":52.9},{"date":"2026-08-26","close":52.97},{"date":"2026-08-27","close":52.28},{"date":"2026-08-28","close":51.57},{"date":"2026-08-31","close":51.29},{"date":"2026-09-01","close":51.63},{"date":"2026-09-02","close":52.72},{"date":"2026-09-03","close":52.69},{"date":"2026-09-04","close":52.65},{"date":"2026-09-08","close":50.77},{"date":"2026-09-09","close":50.34},{"date":"2026-09-10","close":49.56},{"date":"2026-09-11","close":51.14},{"date":"2026-09-14","close":51.96},{"date":"2026-09-15","close":52.93},{"date":"2026-09-16","close":53.52},{"date":"2026-09-17","close":56.34},{"date":"2026-09-18","close":53.3},{"date":"2026-09-21","close":53.34},{"date":"2026-09-22","close":53.85},{"date":"2026-09-23","close":51.86},{"date":"2026-09-24","close":50.48},{"date":"2026-09-25","close":49.93},{"date":"2026-09-28","close":47.9328},{"date":"2026-09-29","close":47.7457},{"date":"2026-09-30","close":47.46},{"date":"2026-10-01","close":47.03},{"date":"2026-10-02","close":47.37},{"date":"2026-10-05","close":45.88},{"date":"2026-10-06","close":45.92},{"date":"2026-10-07","close":45.21},{"date":"2026-10-08","close":45.6},{"date":"2026-10-09","close":45.51},{"date":"2026-10-12","close":44.12},{"date":"2026-10-13","close":43.82},{"date":"2026-10-14","close":41.5},{"date":"2026-10-15","close":42.34},{"date":"2026-10-16","close":41.62},{"date":"2026-10-19","close":40.63},{"date":"2026-10-20","close":42.65},{"date":"2026-10-21","close":42.26},{"date":"2026-10-22","close":43.33}],"chart_data":[{"date":"2024-10-23","open":106.31,"high":109.14,"low":105.96,"close":107.97,"volume":1934185,"rsi_14":62.12,"sma_20":118.19,"sma_60":118.17,"sma_120":118.71},{"date":"2024-10-24","open":107.64,"high":108.58,"low":104.73,"close":104.78,"volume":1500036,"rsi_14":53.34,"sma_20":117.93,"sma_60":118.16,"sma_120":118.67},{"date":"2024-10-25","open":104.64,"high":105.27,"low":101.74,"close":101.78,"volume":1215553,"rsi_14":48.86,"sma_20":117.53,"sma_60":118.12,"sma_120":118.62},{"date":"2024-10-28","open":102.57,"high":103.14,"low":101.43,"close":101.51,"volume":1188074,"rsi_14":47.73,"sma_20":117.22,"sma_60":118.11,"sma_120":118.56},{"date":"2024-10-29","open":101.51,"high":101.82,"low":100.3,"close":100.54,"volume":1389251,"rsi_14":44.3,"sma_20":116.95,"sma_60":118.1,"sma_120":118.5},{"date":"2024-10-30","open":100.66,"high":103.38,"low":100.41,"close":102.13,"volume":1527604,"rsi_14":46.66,"sma_20":116.81,"sma_60":118.07,"sma_120":118.45},{"date":"2024-10-31","open":101.4,"high":102.19,"low":100.29,"close":100.45,"volume":1428507,"rsi_14":37.73,"sma_20":116.62,"sma_60":118.06,"sma_120":118.36},{"date":"2024-11-01","open":101.37,"high":101.7,"low":99.54,"close":99.83,"volume":1114108,"rsi_14":30.08,"sma_20":116.42,"sma_60":118.02,"sma_120":118.28},{"date":"2024-11-04","open":100.36,"high":101.8,"low":100.06,"close":101.75,"volume":1123850,"rsi_14":32.8,"sma_20":116.39,"sma_60":118.01,"sma_120":118.19},{"date":"2024-11-05","open":100.86,"high":102.8,"low":100.81,"close":102.52,"volume":792463,"rsi_14":31.01,"sma_20":116.39,"sma_60":118.05,"sma_120":118.09},{"date":"2024-11-06","open":103.11,"high":104.93,"low":99.69,"close":101.79,"volume":1228799,"rsi_14":31.86,"sma_20":116.32,"sma_60":118.04,"sma_120":118.0},{"date":"2024-11-07","open":101.71,"high":102.64,"low":101.04,"close":102.41,"volume":731790,"rsi_14":32.28,"sma_20":116.25,"sma_60":118.04,"sma_120":117.91},{"date":"2024-11-08","open":102.3,"high":103.15,"low":101.91,"close":102.7,"volume":876939,"rsi_14":36.84,"sma_20":116.07,"sma_60":118.03,"sma_120":117.83},{"date":"2024-11-11","open":102.66,"high":103.28,"low":99.9,"close":100.28,"volume":1770295,"rsi_14":34.94,"sma_20":115.64,"sma_60":117.97,"sma_120":117.73},{"date":"2024-11-12","open":99.76,"high":100.39,"low":97.43,"close":97.55,"volume":1034696,"rsi_14":24.9,"sma_20":115.0,"sma_60":117.85,"sma_120":117.61},{"date":"2024-11-13","open":98.63,"high":99.54,"low":97.81,"close":98.18,"volume":866678,"rsi_14":31.88,"sma_20":114.32,"sma_60":117.75,"sma_120":117.53},{"date":"2024-11-14","open":98.01,"high":98.54,"low":97.24,"close":97.5,"volume":1012772,"rsi_14":36.53,"sma_20":113.67,"sma_60":117.63,"sma_120":117.45},{"date":"2024-11-15","open":96.17,"high":96.83,"low":94.46,"close":95.08,"volume":1257878,"rsi_14":32.17,"sma_20":112.86,"sma_60":117.42,"sma_120":117.35},{"date":"2024-11-18","open":94.48,"high":94.82,"low":93.36,"close":94.75,"volume":1744564,"rsi_14":33.35,"sma_20":112.14,"sma_60":117.15,"sma_120":117.27},{"date":"2024-11-19","open":94.37,"high":94.76,"low":93.7,"close":94.1,"volume":1003519,"rsi_14":25.6,"sma_20":111.47,"sma_60":116.86,"sma_120":117.17},{"date":"2024-11-20","open":93.65,"high":94.21,"low":92.65,"close":93.93,"volume":1135218,"rsi_14":28.19,"sma_20":110.69,"sma_60":116.59,"sma_120":117.05},{"date":"2024-11-21","open":93.98,"high":95.68,"low":93.78,"close":95.36,"volume":1186074,"rsi_14":35.79,"sma_20":110.17,"sma_60":116.37,"sma_120":116.95},{"date":"2024-11-22","open":95.46,"high":97.54,"low":95.26,"close":97.53,"volume":1308508,"rsi_14":36.8,"sma_20":109.93,"sma_60":116.21,"sma_120":116.87},{"date":"2024-11-25","open":98.45,"high":101.17,"low":98.45,"close":100.89,"volume":2326239,"rsi_14":45.64,"sma_20":109.9,"sma_60":116.09,"sma_120":116.84},{"date":"2024-11-26","open":100.7,"high":101.03,"low":99.85,"close":100.63,"volume":1134851,"rsi_14":46.8,"sma_20":109.9,"sma_60":115.98,"sma_120":116.8},{"date":"2024-11-27","open":99.86,"high":101.24,"low":99.38,"close":99.53,"volume":814773,"rsi_14":42.27,"sma_20":109.76,"sma_60":115.86,"sma_120":116.77},{"date":"2024-11-29","open":99.38,"high":100.42,"low":99.06,"close":99.26,"volume":715276,"rsi_14":40.78,"sma_20":109.69,"sma_60":115.74,"sma_120":116.74},{"date":"2024-12-02","open":99.06,"high":99.35,"low":98.2,"close":98.79,"volume":1118907,"rsi_14":45.52,"sma_20":109.63,"sma_60":115.63,"sma_120":116.7},{"date":"2024-12-03","open":98.2,"high":98.74,"low":97.1,"close":97.27,"volume":999788,"rsi_14":49.1,"sma_20":109.38,"sma_60":115.46,"sma_120":116.64},{"date":"2024-12-04","open":97.1,"high":97.46,"low":93.19,"close":94.49,"volume":1996281,"rsi_14":39.52,"sma_20":108.94,"sma_60":115.21,"sma_120":116.54},{"date":"2024-12-05","open":94.17,"high":95.13,"low":93.1,"close":94.94,"volume":1186114,"rsi_14":42.64,"sma_20":108.56,"sma_60":114.96,"sma_120":116.45},{"date":"2024-12-06","open":94.94,"high":95.46,"low":93.21,"close":93.52,"volume":1115825,"rsi_14":45.24,"sma_20":108.06,"sma_60":114.66,"sma_120":116.35},{"date":"2024-12-09","open":94.53,"high":96.53,"low":93.92,"close":96.13,"volume":1507623,"rsi_14":53.69,"sma_20":107.7,"sma_60":114.36,"sma_120":116.28},{"date":"2024-12-10","open":96.42,"high":96.42,"low":93.78,"close":94.1,"volume":972191,"rsi_14":50.02,"sma_20":107.36,"sma_60":114.03,"sma_120":116.19},{"date":"2024-12-11","open":94.31,"high":94.58,"low":92.79,"close":93.1,"volume":978043,"rsi_14":48.02,"sma_20":107.11,"sma_60":113.68,"sma_120":116.08},{"date":"2024-12-12","open":92.76,"high":93.7,"low":92.36,"close":92.46,"volume":932334,"rsi_14":42.79,"sma_20":106.79,"sma_60":113.33,"sma_120":115.95},{"date":"2024-12-13","open":92.11,"high":92.59,"low":91.3,"close":92.45,"volume":1235354,"rsi_14":35.84,"sma_20":106.51,"sma_60":113.0,"sma_120":115.84},{"date":"2024-12-16","open":91.96,"high":93.63,"low":91.26,"close":91.29,"volume":1286062,"rsi_14":19.46,"sma_20":106.3,"sma_60":112.67,"sma_120":115.72},{"date":"2024-12-17","open":90.95,"high":92.87,"low":90.41,"close":92.13,"volume":1473531,"rsi_14":23.95,"sma_20":106.16,"sma_60":112.34,"sma_120":115.6},{"date":"2024-12-18","open":91.78,"high":92.76,"low":88.16,"close":88.19,"volume":2237513,"rsi_14":20.4,"sma_20":105.83,"sma_60":111.9,"sma_120":115.44},{"date":"2024-12-19","open":89.16,"high":89.75,"low":87.54,"close":87.61,"volume":1876732,"rsi_14":20.07,"sma_20":105.48,"sma_60":111.45,"sma_120":115.29},{"date":"2024-12-20","open":88.75,"high":90.73,"low":88.28,"close":89.3,"volume":4019521,"rsi_14":27.08,"sma_20":105.14,"sma_60":111.08,"sma_120":115.14},{"date":"2024-12-23","open":88.65,"high":89.3,"low":87.48,"close":89.07,"volume":1415652,"rsi_14":28.86,"sma_20":104.67,"sma_60":110.71,"sma_120":114.99},{"date":"2024-12-24","open":88.57,"high":89.58,"low":88.08,"close":89.55,"volume":425786,"rsi_14":35.55,"sma_20":104.04,"sma_60":110.39,"sma_120":114.84},{"date":"2024-12-26","open":88.95,"high":90.3,"low":88.79,"close":89.73,"volume":641675,"rsi_14":34.51,"sma_20":103.44,"sma_60":110.1,"sma_120":114.7},{"date":"2024-12-27","open":89.11,"high":90.39,"low":88.11,"close":88.57,"volume":1305644,"rsi_14":35.05,"sma_20":102.83,"sma_60":109.8,"sma_120":114.55},{"date":"2024-12-30","open":88.25,"high":88.45,"low":86.85,"close":88.07,"volume":1065520,"rsi_14":22.12,"sma_20":102.21,"sma_60":109.5,"sma_120":114.39},{"date":"2024-12-31","open":88.69,"high":89.34,"low":88.04,"close":89.05,"volume":1326243,"rsi_14":25.27,"sma_20":101.6,"sma_60":109.22,"sma_120":114.17},{"date":"2025-01-02","open":89.34,"high":89.47,"low":87.93,"close":89.0,"volume":1134799,"rsi_14":27.33,"sma_20":101.07,"sma_60":108.95,"sma_120":113.93},{"date":"2025-01-03","open":89.09,"high":90.99,"low":89.02,"close":90.52,"volume":1096248,"rsi_14":37.4,"sma_20":100.78,"sma_60":108.7,"sma_120":113.7},{"date":"2025-01-06","open":90.58,"high":91.58,"low":89.12,"close":89.21,"volume":1433990,"rsi_14":33.94,"sma_20":100.4,"sma_60":108.43,"sma_120":113.45},{"date":"2025-01-07","open":89.82,"high":90.8,"low":88.74,"close":88.87,"volume":1849514,"rsi_14":36.11,"sma_20":100.07,"sma_60":108.13,"sma_120":113.18},{"date":"2025-01-08","open":88.55,"high":89.08,"low":87.86,"close":88.9,"volume":1880718,"rsi_14":31.8,"sma_20":99.61,"sma_60":107.79,"sma_120":112.94},{"date":"2025-01-10","open":87.63,"high":88.14,"low":86.33,"close":86.71,"volume":1780587,"rsi_14":37.26,"sma_20":99.13,"sma_60":107.38,"sma_120":112.69},{"date":"2025-01-13","open":86.82,"high":89.28,"low":86.12,"close":89.16,"volume":1656064,"rsi_14":51.4,"sma_20":98.84,"sma_60":106.98,"sma_120":112.45},{"date":"2025-01-14","open":89.15,"high":89.91,"low":88.98,"close":89.29,"volume":967667,"rsi_14":44.26,"sma_20":98.6,"sma_60":106.57,"sma_120":112.26},{"date":"2025-01-15","open":91.8,"high":91.99,"low":89.28,"close":89.85,"volume":920941,"rsi_14":48.03,"sma_20":98.39,"sma_60":106.19,"sma_120":112.12},{"date":"2025-01-16","open":90.01,"high":91.61,"low":89.54,"close":91.37,"volume":1020259,"rsi_14":52.44,"sma_20":98.33,"sma_60":105.83,"sma_120":111.98},{"date":"2025-01-17","open":91.7,"high":93.79,"low":91.27,"close":92.92,"volume":1085203,"rsi_14":57.25,"sma_20":98.3,"sma_60":105.53,"sma_120":111.84},{"date":"2025-01-21","open":93.37,"high":94.47,"low":93.27,"close":93.85,"volume":1164852,"rsi_14":65.32,"sma_20":98.54,"sma_60":105.28,"sma_120":111.72},{"date":"2025-01-22","open":93.25,"high":93.25,"low":91.8,"close":91.86,"volume":646596,"rsi_14":58.74,"sma_20":98.71,"sma_60":104.96,"sma_120":111.56},{"date":"2025-01-23","open":92.08,"high":92.29,"low":90.47,"close":91.69,"volume":1284003,"rsi_14":59.0,"sma_20":98.77,"sma_60":104.69,"sma_120":111.42},{"date":"2025-01-24","open":91.45,"high":93.27,"low":91.39,"close":92.77,"volume":859440,"rsi_14":61.97,"sma_20":98.91,"sma_60":104.5,"sma_120":111.31},{"date":"2025-01-27","open":93.37,"high":95.34,"low":92.77,"close":93.21,"volume":2659296,"rsi_14":59.18,"sma_20":99.04,"sma_60":104.33,"sma_120":111.22},{"date":"2025-01-28","open":92.72,"high":92.81,"low":87.69,"close":88.77,"volume":2388778,"rsi_14":48.77,"sma_20":98.92,"sma_60":104.09,"sma_120":111.1},{"date":"2025-01-29","open":89.26,"high":90.06,"low":87.13,"close":87.44,"volume":1585724,"rsi_14":46.19,"sma_20":98.8,"sma_60":103.79,"sma_120":110.93},{"date":"2025-01-30","open":89.0,"high":89.83,"low":86.74,"close":87.5,"volume":1560611,"rsi_14":46.27,"sma_20":98.7,"sma_60":103.53,"sma_120":110.8},{"date":"2025-01-31","open":87.14,"high":89.5,"low":86.84,"close":88.87,"volume":4073349,"rsi_14":55.98,"sma_20":98.69,"sma_60":103.31,"sma_120":110.66},{"date":"2025-02-03","open":87.85,"high":88.37,"low":86.14,"close":86.34,"volume":1217549,"rsi_14":42.2,"sma_20":98.54,"sma_60":103.0,"sma_120":110.5},{"date":"2025-02-04","open":86.26,"high":86.69,"low":85.62,"close":86.24,"volume":983243,"rsi_14":41.56,"sma_20":98.31,"sma_60":102.68,"sma_120":110.36},{"date":"2025-02-05","open":87.16,"high":88.85,"low":86.18,"close":88.56,"volume":1057046,"rsi_14":46.75,"sma_20":98.27,"sma_60":102.41,"sma_120":110.22},{"date":"2025-02-06","open":89.31,"high":89.35,"low":87.67,"close":88.2,"volume":899885,"rsi_14":41.52,"sma_20":98.24,"sma_60":102.12,"sma_120":110.08},{"date":"2025-02-07","open":88.27,"high":88.42,"low":86.82,"close":87.6,"volume":848195,"rsi_14":34.98,"sma_20":98.17,"sma_60":101.82,"sma_120":109.93},{"date":"2025-02-10","open":87.54,"high":87.96,"low":86.48,"close":87.19,"volume":1334107,"rsi_14":30.63,"sma_20":98.19,"sma_60":101.56,"sma_120":109.77},{"date":"2025-02-11","open":86.44,"high":87.2,"low":86.44,"close":86.68,"volume":1265006,"rsi_14":33.53,"sma_20":98.06,"sma_60":101.34,"sma_120":109.59},{"date":"2025-02-12","open":85.41,"high":87.01,"low":85.12,"close":86.93,"volume":1252963,"rsi_14":34.91,"sma_20":97.93,"sma_60":101.11,"sma_120":109.43},{"date":"2025-02-13","open":87.18,"high":87.5,"low":86.64,"close":87.47,"volume":860939,"rsi_14":32.62,"sma_20":97.8,"sma_60":100.9,"sma_120":109.26},{"date":"2025-02-14","open":87.86,"high":89.22,"low":86.55,"close":86.58,"volume":684501,"rsi_14":28.9,"sma_20":97.53,"sma_60":100.72,"sma_120":109.07},{"date":"2025-02-18","open":86.3,"high":87.63,"low":86.3,"close":87.43,"volume":1335867,"rsi_14":44.46,"sma_20":97.23,"sma_60":100.56,"sma_120":108.86},{"date":"2025-02-19","open":86.82,"high":87.55,"low":86.54,"close":87.0,"volume":1127906,"rsi_14":48.05,"sma_20":96.86,"sma_60":100.41,"sma_120":108.64},{"date":"2025-02-20","open":87.0,"high":87.72,"low":86.67,"close":87.19,"volume":1285646,"rsi_14":48.67,"sma_20":96.6,"sma_60":100.26,"sma_120":108.43},{"date":"2025-02-21","open":87.18,"high":87.69,"low":86.55,"close":87.24,"volume":1101349,"rsi_14":41.89,"sma_20":96.36,"sma_60":100.09,"sma_120":108.23},{"date":"2025-02-24","open":87.75,"high":89.08,"low":86.72,"close":88.71,"volume":1025674,"rsi_14":63.24,"sma_20":96.14,"sma_60":99.91,"sma_120":108.06},{"date":"2025-02-25","open":89.15,"high":92.72,"low":89.0,"close":92.13,"volume":1743605,"rsi_14":74.0,"sma_20":96.08,"sma_60":99.72,"sma_120":107.9},{"date":"2025-02-26","open":92.2,"high":92.2,"low":90.33,"close":90.44,"volume":883133,"rsi_14":58.07,"sma_20":96.17,"sma_60":99.51,"sma_120":107.74},{"date":"2025-02-27","open":90.51,"high":92.92,"low":90.44,"close":92.14,"volume":986467,"rsi_14":65.19,"sma_20":96.43,"sma_60":99.35,"sma_120":107.6},{"date":"2025-02-28","open":92.39,"high":93.61,"low":91.48,"close":93.35,"volume":1910240,"rsi_14":71.17,"sma_20":96.75,"sma_60":99.22,"sma_120":107.48},{"date":"2025-03-03","open":93.59,"high":94.47,"low":92.07,"close":92.65,"volume":1177156,"rsi_14":69.72,"sma_20":96.95,"sma_60":99.08,"sma_120":107.36},{"date":"2025-03-04","open":92.75,"high":93.14,"low":90.98,"close":91.73,"volume":1216636,"rsi_14":67.67,"sma_20":97.25,"sma_60":98.96,"sma_120":107.21},{"date":"2025-03-05","open":90.91,"high":93.44,"low":90.64,"close":93.28,"volume":994689,"rsi_14":70.37,"sma_20":97.64,"sma_60":98.91,"sma_120":107.06},{"date":"2025-03-06","open":92.64,"high":92.64,"low":89.97,"close":91.1,"volume":1083223,"rsi_14":60.54,"sma_20":97.78,"sma_60":98.82,"sma_120":106.89},{"date":"2025-03-07","open":91.3,"high":94.18,"low":91.28,"close":93.56,"volume":1016865,"rsi_14":68.54,"sma_20":98.07,"sma_60":98.79,"sma_120":106.73},{"date":"2025-03-10","open":93.9,"high":95.98,"low":92.83,"close":93.27,"volume":1411456,"rsi_14":65.98,"sma_20":98.38,"sma_60":98.72,"sma_120":106.54},{"date":"2025-03-11","open":93.57,"high":93.78,"low":90.19,"close":90.62,"volume":1174585,"rsi_14":58.83,"sma_20":98.57,"sma_60":98.63,"sma_120":106.33},{"date":"2025-03-12","open":90.61,"high":91.06,"low":89.24,"close":89.93,"volume":1060539,"rsi_14":56.53,"sma_20":98.75,"sma_60":98.55,"sma_120":106.12},{"date":"2025-03-13","open":90.02,"high":91.55,"low":88.08,"close":88.23,"volume":1042211,"rsi_14":52.18,"sma_20":98.82,"sma_60":98.45,"sma_120":105.89},{"date":"2025-03-14","open":89.39,"high":90.69,"low":88.17,"close":90.52,"volume":816841,"rsi_14":53.86,"sma_20":98.98,"sma_60":98.39,"sma_120":105.7},{"date":"2025-03-17","open":90.55,"high":92.39,"low":90.53,"close":90.85,"volume":1044198,"rsi_14":46.84,"sma_20":99.22,"sma_60":98.36,"sma_120":105.52},{"date":"2025-03-18","open":90.67,"high":90.91,"low":89.12,"close":89.81,"volume":1066101,"rsi_14":48.4,"sma_20":99.35,"sma_60":98.29,"sma_120":105.32},{"date":"2025-03-19","open":89.84,"high":90.12,"low":88.3,"close":89.18,"volume":1488466,"rsi_14":42.04,"sma_20":99.47,"sma_60":98.29,"sma_120":105.1},{"date":"2025-03-20","open":89.11,"high":89.66,"low":88.24,"close":88.53,"volume":1086985,"rsi_14":36.67,"sma_20":99.54,"sma_60":98.28,"sma_120":104.87},{"date":"2025-03-21","open":88.12,"high":88.63,"low":87.09,"close":87.88,"volume":2205906,"rsi_14":36.76,"sma_20":99.57,"sma_60":98.24,"sma_120":104.66},{"date":"2025-03-24","open":88.4,"high":89.7,"low":88.0,"close":89.05,"volume":856254,"rsi_14":42.66,"sma_20":99.59,"sma_60":98.21,"sma_120":104.46},{"date":"2025-03-25","open":88.8,"high":88.95,"low":86.77,"close":87.61,"volume":1029097,"rsi_14":34.39,"sma_20":99.34,"sma_60":98.16,"sma_120":104.27},{"date":"2025-03-26","open":88.05,"high":89.16,"low":87.18,"close":87.75,"volume":886562,"rsi_14":39.6,"sma_20":99.2,"sma_60":98.1,"sma_120":104.1},{"date":"2025-03-27","open":88.03,"high":89.03,"low":87.1,"close":87.37,"volume":902693,"rsi_14":27.96,"sma_20":98.94,"sma_60":98.05,"sma_120":103.93},{"date":"2025-03-28","open":88.14,"high":88.14,"low":86.58,"close":87.27,"volume":887452,"rsi_14":28.35,"sma_20":98.6,"sma_60":98.02,"sma_120":103.76},{"date":"2025-03-31","open":87.41,"high":87.79,"low":84.37,"close":85.63,"volume":2126736,"rsi_14":27.99,"sma_20":98.15,"sma_60":97.93,"sma_120":103.57},{"date":"2025-04-01","open":86.34,"high":86.58,"low":83.37,"close":84.37,"volume":1610475,"rsi_14":26.93,"sma_20":97.69,"sma_60":97.83,"sma_120":103.39},{"date":"2025-04-02","open":84.09,"high":85.96,"low":83.39,"close":85.46,"volume":1305409,"rsi_14":35.86,"sma_20":97.19,"sma_60":97.71,"sma_120":103.21},{"date":"2025-04-03","open":84.01,"high":84.66,"low":79.6,"close":79.83,"volume":1790727,"rsi_14":15.76,"sma_20":96.52,"sma_60":97.52,"sma_120":102.97},{"date":"2025-04-04","open":78.22,"high":78.48,"low":75.16,"close":75.23,"volume":2673981,"rsi_14":11.13,"sma_20":95.46,"sma_60":97.25,"sma_120":102.69},{"date":"2025-04-07","open":73.14,"high":76.56,"low":70.81,"close":72.02,"volume":3552000,"rsi_14":10.12,"sma_20":94.24,"sma_60":96.93,"sma_120":102.36},{"date":"2025-04-08","open":74.59,"high":75.27,"low":70.07,"close":71.22,"volume":3033706,"rsi_14":10.05,"sma_20":93.12,"sma_60":96.63,"sma_120":102.0},{"date":"2025-04-09","open":69.42,"high":75.38,"low":66.25,"close":74.81,"volume":4108902,"rsi_14":22.27,"sma_20":92.24,"sma_60":96.35,"sma_120":101.67},{"date":"2025-04-10","open":73.53,"high":74.23,"low":67.97,"close":69.02,"volume":2975121,"rsi_14":18.71,"sma_20":91.13,"sma_60":95.96,"sma_120":101.26},{"date":"2025-04-11","open":68.81,"high":71.22,"low":67.99,"close":71.2,"volume":2667542,"rsi_14":21.15,"sma_20":90.02,"sma_60":95.6,"sma_120":100.89},{"date":"2025-04-14","open":72.22,"high":74.4,"low":71.81,"close":73.77,"volume":2157659,"rsi_14":27.98,"sma_20":89.03,"sma_60":95.26,"sma_120":100.54},{"date":"2025-04-15","open":73.54,"high":74.47,"low":73.02,"close":73.24,"volume":1286852,"rsi_14":27.25,"sma_20":88.07,"sma_60":94.88,"sma_120":100.21},{"date":"2025-04-16","open":73.11,"high":73.8,"low":70.75,"close":71.38,"volume":1554520,"rsi_14":26.15,"sma_20":87.04,"sma_60":94.45,"sma_120":99.87},{"date":"2025-04-17","open":71.85,"high":72.95,"low":71.54,"close":72.05,"volume":1628010,"rsi_14":27.56,"sma_20":86.08,"sma_60":94.07,"sma_120":99.52},{"date":"2025-04-21","open":70.78,"high":71.08,"low":68.92,"close":70.1,"volume":1663726,"rsi_14":28.26,"sma_20":85.05,"sma_60":93.66,"sma_120":99.18},{"date":"2025-04-22","open":71.15,"high":72.09,"low":69.91,"close":70.59,"volume":1449960,"rsi_14":30.29,"sma_20":83.99,"sma_60":93.24,"sma_120":98.87},{"date":"2025-04-23","open":72.37,"high":74.1,"low":70.76,"close":71.25,"volume":1462283,"rsi_14":29.41,"sma_20":83.04,"sma_60":92.82,"sma_120":98.57},{"date":"2025-04-24","open":71.48,"high":71.98,"low":70.82,"close":71.51,"volume":1115085,"rsi_14":35.73,"sma_20":82.09,"sma_60":92.49,"sma_120":98.29},{"date":"2025-04-25","open":71.27,"high":71.79,"low":69.51,"close":70.24,"volume":1220449,"rsi_14":40.33,"sma_20":81.1,"sma_60":92.16,"sma_120":97.97},{"date":"2025-04-28","open":70.47,"high":71.48,"low":69.96,"close":71.25,"volume":1680514,"rsi_14":48.38,"sma_20":80.17,"sma_60":91.84,"sma_120":97.69},{"date":"2025-04-29","open":69.49,"high":69.88,"low":66.3,"close":67.17,"volume":3466778,"rsi_14":42.49,"sma_20":79.17,"sma_60":91.43,"sma_120":97.37},{"date":"2025-04-30","open":66.31,"high":67.51,"low":65.32,"close":67.26,"volume":2479522,"rsi_14":33.87,"sma_20":78.25,"sma_60":91.06,"sma_120":97.03},{"date":"2025-05-01","open":67.57,"high":68.75,"low":66.6,"close":67.96,"volume":1671696,"rsi_14":47.1,"sma_20":77.31,"sma_60":90.71,"sma_120":96.69},{"date":"2025-05-02","open":69.47,"high":69.9,"low":68.39,"close":68.93,"volume":1389067,"rsi_14":43.38,"sma_20":76.72,"sma_60":90.34,"sma_120":96.37},{"date":"2025-05-05","open":68.5,"high":68.98,"low":67.73,"close":68.07,"volume":1809260,"rsi_14":31.51,"sma_20":76.33,"sma_60":89.95,"sma_120":96.04},{"date":"2025-05-06","open":67.57,"high":67.97,"low":66.19,"close":66.25,"volume":1686757,"rsi_14":29.09,"sma_20":76.02,"sma_60":89.54,"sma_120":95.68},{"date":"2025-05-07","open":66.27,"high":67.17,"low":66.04,"close":66.54,"volume":1831303,"rsi_14":34.03,"sma_20":75.76,"sma_60":89.15,"sma_120":95.36},{"date":"2025-05-08","open":66.98,"high":69.16,"low":66.5,"close":68.21,"volume":1791146,"rsi_14":38.11,"sma_20":75.41,"sma_60":88.8,"sma_120":95.07},{"date":"2025-05-09","open":68.35,"high":69.07,"low":68.01,"close":68.56,"volume":1349727,"rsi_14":44.72,"sma_20":75.38,"sma_60":88.44,"sma_120":94.78},{"date":"2025-05-12","open":70.58,"high":71.04,"low":67.63,"close":68.71,"volume":2399044,"rsi_14":43.39,"sma_20":75.25,"sma_60":88.08,"sma_120":94.49},{"date":"2025-05-13","open":69.07,"high":69.85,"low":66.39,"close":67.02,"volume":2025636,"rsi_14":36.13,"sma_20":74.88,"sma_60":87.71,"sma_120":94.22},{"date":"2025-05-14","open":66.57,"high":66.88,"low":64.93,"close":65.71,"volume":2692086,"rsi_14":32.18,"sma_20":74.48,"sma_60":87.3,"sma_120":93.93},{"date":"2025-05-15","open":65.69,"high":66.27,"low":64.98,"close":66.24,"volume":1848861,"rsi_14":37.13,"sma_20":74.2,"sma_60":86.9,"sma_120":93.66},{"date":"2025-05-16","open":66.41,"high":67.46,"low":65.98,"close":67.43,"volume":1599478,"rsi_14":37.83,"sma_20":73.95,"sma_60":86.52,"sma_120":93.39},{"date":"2025-05-19","open":66.64,"high":68.86,"low":66.27,"close":68.54,"volume":1899308,"rsi_14":55.38,"sma_20":73.87,"sma_60":86.16,"sma_120":93.13},{"date":"2025-05-20","open":67.75,"high":68.28,"low":66.75,"close":66.81,"volume":1481204,"rsi_14":48.46,"sma_20":73.66,"sma_60":85.75,"sma_120":92.83},{"date":"2025-05-21","open":66.32,"high":66.47,"low":63.43,"close":63.47,"volume":1870951,"rsi_14":36.81,"sma_20":73.24,"sma_60":85.21,"sma_120":92.46},{"date":"2025-05-22","open":63.49,"high":63.9,"low":62.47,"close":63.51,"volume":1624071,"rsi_14":33.14,"sma_20":72.81,"sma_60":84.7,"sma_120":92.11},{"date":"2025-05-23","open":62.76,"high":63.39,"low":62.36,"close":62.78,"volume":1310458,"rsi_14":33.43,"sma_20":72.41,"sma_60":84.15,"sma_120":91.75},{"date":"2025-05-27","open":64.02,"high":65.32,"low":62.98,"close":65.13,"volume":2219790,"rsi_14":46.6,"sma_20":72.08,"sma_60":83.62,"sma_120":91.42},{"date":"2025-05-28","open":65.22,"high":65.31,"low":63.91,"close":64.49,"volume":1314509,"rsi_14":43.89,"sma_20":71.93,"sma_60":83.09,"sma_120":91.08},{"date":"2025-05-29","open":65.02,"high":66.6,"low":65.02,"close":65.95,"volume":1587529,"rsi_14":43.2,"sma_20":71.86,"sma_60":82.6,"sma_120":90.78},{"date":"2025-05-30","open":65.4,"high":65.72,"low":64.54,"close":64.97,"volume":2295767,"rsi_14":39.58,"sma_20":71.7,"sma_60":82.07,"sma_120":90.49},{"date":"2025-06-02","open":64.79,"high":64.79,"low":63.22,"close":64.42,"volume":1535566,"rsi_14":37.85,"sma_20":71.45,"sma_60":81.56,"sma_120":90.19},{"date":"2025-06-03","open":64.42,"high":65.26,"low":63.34,"close":65.07,"volume":1626154,"rsi_14":44.14,"sma_20":71.29,"sma_60":81.03,"sma_120":89.91},{"date":"2025-06-04","open":65.34,"high":66.05,"low":64.89,"close":65.32,"volume":1723563,"rsi_14":48.75,"sma_20":71.24,"sma_60":80.5,"sma_120":89.61},{"date":"2025-06-05","open":65.09,"high":65.86,"low":64.16,"close":64.38,"volume":1417865,"rsi_14":44.17,"sma_20":71.13,"sma_60":80.0,"sma_120":89.32},{"date":"2025-06-06","open":65.18,"high":66.0,"low":64.89,"close":65.28,"volume":1144776,"rsi_14":43.14,"sma_20":70.97,"sma_60":79.54,"sma_120":89.04},{"date":"2025-06-09","open":65.7,"high":67.15,"low":65.35,"close":66.41,"volume":1276064,"rsi_14":43.21,"sma_20":70.85,"sma_60":79.12,"sma_120":88.79},{"date":"2025-06-10","open":66.85,"high":68.84,"low":66.45,"close":67.88,"volume":1764974,"rsi_14":53.45,"sma_20":70.81,"sma_60":78.69,"sma_120":88.54},{"date":"2025-06-11","open":68.17,"high":68.91,"low":67.39,"close":67.75,"volume":1563541,"rsi_14":67.53,"sma_20":70.85,"sma_60":78.25,"sma_120":88.31},{"date":"2025-06-12","open":67.73,"high":67.84,"low":66.9,"close":67.63,"volume":985013,"rsi_14":66.77,"sma_20":70.95,"sma_60":77.83,"sma_120":88.06},{"date":"2025-06-13","open":66.74,"high":67.59,"low":66.18,"close":66.75,"volume":1127945,"rsi_14":65.92,"sma_20":70.98,"sma_60":77.4,"sma_120":87.85},{"date":"2025-06-16","open":67.41,"high":67.72,"low":66.56,"close":67.24,"volume":1789286,"rsi_14":59.97,"sma_20":70.97,"sma_60":77.0,"sma_120":87.64},{"date":"2025-06-17","open":66.73,"high":67.21,"low":65.62,"close":65.92,"volume":1370631,"rsi_14":56.37,"sma_20":70.83,"sma_60":76.58,"sma_120":87.41},{"date":"2025-06-18","open":66.15,"high":66.68,"low":65.56,"close":65.61,"volume":1657811,"rsi_14":48.31,"sma_20":70.76,"sma_60":76.14,"sma_120":87.18},{"date":"2025-06-20","open":66.04,"high":66.83,"low":65.82,"close":66.06,"volume":3295077,"rsi_14":55.69,"sma_20":70.9,"sma_60":75.73,"sma_120":86.94},{"date":"2025-06-23","open":66.31,"high":67.62,"low":65.91,"close":67.5,"volume":1749982,"rsi_14":64.66,"sma_20":71.12,"sma_60":75.34,"sma_120":86.72},{"date":"2025-06-24","open":67.59,"high":70.16,"low":67.59,"close":69.76,"volume":2917750,"rsi_14":69.4,"sma_20":71.49,"sma_60":75.0,"sma_120":86.53},{"date":"2025-06-25","open":68.8,"high":69.42,"low":67.8,"close":68.2,"volume":2026337,"rsi_14":60.73,"sma_20":71.66,"sma_60":74.64,"sma_120":86.33},{"date":"2025-06-26","open":68.62,"high":69.26,"low":68.0,"close":68.69,"volume":1864086,"rsi_14":66.64,"sma_20":71.89,"sma_60":74.33,"sma_120":86.13},{"date":"2025-06-27","open":68.52,"high":69.19,"low":67.61,"close":67.91,"volume":2406156,"rsi_14":60.25,"sma_20":71.99,"sma_60":74.03,"sma_120":85.93},{"date":"2025-06-30","open":68.12,"high":68.64,"low":66.9,"close":68.46,"volume":1593810,"rsi_14":53.29,"sma_20":72.11,"sma_60":73.71,"sma_120":85.71},{"date":"2025-07-01","open":68.13,"high":71.78,"low":67.91,"close":70.21,"volume":1795306,"rsi_14":54.25,"sma_20":72.36,"sma_60":73.51,"sma_120":85.52},{"date":"2025-07-02","open":70.33,"high":72.04,"low":70.27,"close":71.89,"volume":1735072,"rsi_14":60.07,"sma_20":72.66,"sma_60":73.43,"sma_120":85.34},{"date":"2025-07-03","open":71.99,"high":72.76,"low":71.63,"close":72.5,"volume":904443,"rsi_14":62.2,"sma_20":72.97,"sma_60":73.41,"sma_120":85.17},{"date":"2025-07-07","open":72.19,"high":72.64,"low":70.25,"close":70.73,"volume":2172572,"rsi_14":58.75,"sma_20":73.25,"sma_60":73.38,"sma_120":85.0},{"date":"2025-07-08","open":70.53,"high":73.07,"low":70.51,"close":72.6,"volume":1864998,"rsi_14":62.03,"sma_20":73.57,"sma_60":73.32,"sma_120":84.83},{"date":"2025-07-09","open":72.97,"high":73.88,"low":71.84,"close":72.64,"volume":1304094,"rsi_14":67.38,"sma_20":73.84,"sma_60":73.36,"sma_120":84.66},{"date":"2025-07-10","open":72.78,"high":75.18,"low":72.63,"close":74.74,"volume":1422745,"rsi_14":72.47,"sma_20":74.14,"sma_60":73.4,"sma_120":84.5},{"date":"2025-07-11","open":73.52,"high":75.41,"low":73.29,"close":74.98,"volume":1310761,"rsi_14":72.13,"sma_20":74.46,"sma_60":73.4,"sma_120":84.33},{"date":"2025-07-14","open":75.16,"high":75.74,"low":73.62,"close":74.1,"volume":2185266,"rsi_14":65.92,"sma_20":74.73,"sma_60":73.39,"sma_120":84.13},{"date":"2025-07-15","open":74.51,"high":75.09,"low":72.77,"close":72.88,"volume":1345282,"rsi_14":55.83,"sma_20":74.99,"sma_60":73.39,"sma_120":83.92},{"date":"2025-07-16","open":73.24,"high":74.65,"low":72.59,"close":73.66,"volume":1297572,"rsi_14":64.1,"sma_20":75.27,"sma_60":73.4,"sma_120":83.73},{"date":"2025-07-17","open":73.67,"high":75.02,"low":73.58,"close":74.36,"volume":1602560,"rsi_14":64.57,"sma_20":75.65,"sma_60":73.45,"sma_120":83.55},{"date":"2025-07-18","open":74.3,"high":74.75,"low":73.32,"close":73.68,"volume":1471583,"rsi_14":65.06,"sma_20":76.02,"sma_60":73.48,"sma_120":83.36},{"date":"2025-07-21","open":74.36,"high":74.81,"low":73.49,"close":73.78,"volume":1204158,"rsi_14":68.43,"sma_20":76.36,"sma_60":73.5,"sma_120":83.16},{"date":"2025-07-22","open":74.19,"high":76.97,"low":73.43,"close":76.06,"volume":2554211,"rsi_14":69.55,"sma_20":76.75,"sma_60":73.56,"sma_120":83.02},{"date":"2025-07-23","open":76.37,"high":78.57,"low":75.91,"close":78.18,"volume":3143895,"rsi_14":70.42,"sma_20":77.13,"sma_60":73.68,"sma_120":82.92},{"date":"2025-07-24","open":77.73,"high":78.26,"low":77.3,"close":77.34,"volume":1409518,"rsi_14":65.48,"sma_20":77.55,"sma_60":73.76,"sma_120":82.8},{"date":"2025-07-25","open":77.25,"high":77.74,"low":74.46,"close":77.47,"volume":1805460,"rsi_14":74.11,"sma_20":77.95,"sma_60":73.92,"sma_120":82.67},{"date":"2025-07-28","open":77.05,"high":77.05,"low":74.58,"close":74.58,"volume":1233404,"rsi_14":56.6,"sma_20":78.23,"sma_60":74.03,"sma_120":82.55},{"date":"2025-07-29","open":74.69,"high":75.0,"low":74.14,"close":74.91,"volume":1169909,"rsi_14":57.42,"sma_20":78.58,"sma_60":74.13,"sma_120":82.42},{"date":"2025-07-30","open":75.22,"high":75.54,"low":73.01,"close":73.54,"volume":1290807,"rsi_14":45.92,"sma_20":78.75,"sma_60":74.19,"sma_120":82.26},{"date":"2025-07-31","open":73.09,"high":73.68,"low":71.85,"close":72.03,"volume":2659092,"rsi_14":40.71,"sma_20":78.76,"sma_60":74.24,"sma_120":82.09},{"date":"2025-08-01","open":72.31,"high":72.6,"low":70.41,"close":71.64,"volume":1745352,"rsi_14":42.01,"sma_20":78.72,"sma_60":74.31,"sma_120":81.93},{"date":"2025-08-04","open":71.75,"high":73.07,"low":71.31,"close":72.68,"volume":1303122,"rsi_14":49.38,"sma_20":78.82,"sma_60":74.4,"sma_120":81.77},{"date":"2025-08-05","open":73.21,"high":74.01,"low":72.58,"close":73.65,"volume":1013504,"rsi_14":49.97,"sma_20":78.88,"sma_60":74.47,"sma_120":81.63},{"date":"2025-08-06","open":73.89,"high":73.99,"low":69.4,"close":69.6,"volume":2984769,"rsi_14":37.3,"sma_20":78.72,"sma_60":74.47,"sma_120":81.46},{"date":"2025-08-07","open":70.35,"high":71.25,"low":69.28,"close":70.27,"volume":2092945,"rsi_14":40.9,"sma_20":78.48,"sma_60":74.47,"sma_120":81.28},{"date":"2025-08-08","open":70.26,"high":71.1,"low":69.72,"close":69.94,"volume":915043,"rsi_14":39.89,"sma_20":78.21,"sma_60":74.5,"sma_120":81.11},{"date":"2025-08-11","open":70.03,"high":70.54,"low":67.52,"close":67.73,"volume":1928947,"rsi_14":27.94,"sma_20":77.87,"sma_60":74.52,"sma_120":80.91},{"date":"2025-08-12","open":68.28,"high":69.49,"low":67.43,"close":69.45,"volume":1967741,"rsi_14":26.39,"sma_20":77.69,"sma_60":74.55,"sma_120":80.73},{"date":"2025-08-13","open":69.49,"high":70.94,"low":68.9,"close":70.67,"volume":1498382,"rsi_14":32.32,"sma_20":77.53,"sma_60":74.59,"sma_120":80.56},{"date":"2025-08-14","open":69.59,"high":70.57,"low":68.81,"close":70.22,"volume":1144041,"rsi_14":31.1,"sma_20":77.31,"sma_60":74.6,"sma_120":80.38},{"date":"2025-08-15","open":70.7,"high":71.91,"low":70.26,"close":71.71,"volume":1892711,"rsi_14":41.95,"sma_20":77.21,"sma_60":74.66,"sma_120":80.21},{"date":"2025-08-18","open":71.85,"high":73.66,"low":71.63,"close":72.77,"volume":1596165,"rsi_14":44.21,"sma_20":77.16,"sma_60":74.81,"sma_120":80.01},{"date":"2025-08-19","open":73.38,"high":74.79,"low":73.05,"close":73.77,"volume":1290755,"rsi_14":50.62,"sma_20":77.04,"sma_60":74.97,"sma_120":79.83},{"date":"2025-08-20","open":73.89,"high":74.67,"low":72.8,"close":73.0,"volume":949159,"rsi_14":52.8,"sma_20":76.76,"sma_60":75.13,"sma_120":79.64},{"date":"2025-08-21","open":72.35,"high":73.08,"low":72.11,"close":72.96,"volume":716307,"rsi_14":53.88,"sma_20":76.53,"sma_60":75.25,"sma_120":79.43},{"date":"2025-08-22","open":73.32,"high":76.74,"low":73.13,"close":76.27,"volume":1139490,"rsi_14":59.32,"sma_20":76.47,"sma_60":75.43,"sma_120":79.26},{"date":"2025-08-25","open":76.04,"high":76.34,"low":75.07,"close":75.79,"volume":940090,"rsi_14":55.72,"sma_20":76.53,"sma_60":75.59,"sma_120":79.09},{"date":"2025-08-26","open":75.6,"high":76.69,"low":75.17,"close":76.18,"volume":1814290,"rsi_14":71.73,"sma_20":76.6,"sma_60":75.76,"sma_120":78.91},{"date":"2025-08-27","open":76.43,"high":77.76,"low":76.23,"close":77.02,"volume":905406,"rsi_14":72.04,"sma_20":76.78,"sma_60":75.97,"sma_120":78.76},{"date":"2025-08-28","open":77.01,"high":77.33,"low":76.0,"close":77.12,"volume":793818,"rsi_14":73.81,"sma_20":77.06,"sma_60":76.16,"sma_120":78.59},{"date":"2025-08-29","open":77.17,"high":77.93,"low":76.87,"close":77.7,"volume":890870,"rsi_14":87.1,"sma_20":77.38,"sma_60":76.36,"sma_120":78.43},{"date":"2025-09-02","open":76.71,"high":77.17,"low":75.81,"close":76.26,"volume":1226466,"rsi_14":75.86,"sma_20":77.57,"sma_60":76.54,"sma_120":78.27},{"date":"2025-09-03","open":75.82,"high":77.03,"low":75.64,"close":76.87,"volume":997794,"rsi_14":74.7,"sma_20":77.74,"sma_60":76.73,"sma_120":78.13},{"date":"2025-09-04","open":77.3,"high":78.24,"low":76.63,"close":78.12,"volume":696723,"rsi_14":79.55,"sma_20":78.19,"sma_60":76.91,"sma_120":78.02},{"date":"2025-09-05","open":78.95,"high":80.63,"low":78.7,"close":79.83,"volume":1008248,"rsi_14":79.88,"sma_20":78.7,"sma_60":77.1,"sma_120":77.9},{"date":"2025-09-08","open":78.96,"high":80.86,"low":78.39,"close":80.64,"volume":1499812,"rsi_14":79.51,"sma_20":79.26,"sma_60":77.31,"sma_120":77.78},{"date":"2025-09-09","open":80.45,"high":80.45,"low":78.67,"close":78.9,"volume":1269731,"rsi_14":68.25,"sma_20":79.86,"sma_60":77.49,"sma_120":77.66},{"date":"2025-09-10","open":78.83,"high":79.77,"low":78.62,"close":79.17,"volume":1326968,"rsi_14":72.71,"sma_20":80.37,"sma_60":77.69,"sma_120":77.55},{"date":"2025-09-11","open":79.34,"high":80.86,"low":79.34,"close":79.87,"volume":1314398,"rsi_14":74.29,"sma_20":80.86,"sma_60":77.89,"sma_120":77.44},{"date":"2025-09-12","open":80.03,"high":80.86,"low":79.37,"close":80.04,"volume":1560059,"rsi_14":66.98,"sma_20":81.38,"sma_60":78.12,"sma_120":77.35},{"date":"2025-09-15","open":80.84,"high":81.24,"low":79.75,"close":80.65,"volume":1284193,"rsi_14":71.66,"sma_20":81.85,"sma_60":78.36,"sma_120":77.25},{"date":"2025-09-16","open":81.07,"high":81.6,"low":79.98,"close":80.82,"volume":1068402,"rsi_14":71.1,"sma_20":82.28,"sma_60":78.6,"sma_120":77.16},{"date":"2025-09-17","open":81.13,"high":82.94,"low":80.24,"close":80.24,"volume":1144144,"rsi_14":65.03,"sma_20":82.62,"sma_60":78.8,"sma_120":77.07},{"date":"2025-09-18","open":81.4,"high":82.8,"low":80.7,"close":82.42,"volume":1408032,"rsi_14":70.69,"sma_20":83.12,"sma_60":79.01,"sma_120":77.0},{"date":"2025-09-19","open":83.0,"high":83.16,"low":81.19,"close":81.23,"volume":3863010,"rsi_14":63.18,"sma_20":83.56,"sma_60":79.21,"sma_120":76.92},{"date":"2025-09-22","open":81.03,"high":81.35,"low":80.0,"close":80.95,"volume":1172014,"rsi_14":69.15,"sma_20":83.81,"sma_60":79.41,"sma_120":76.87},{"date":"2025-09-23","open":81.75,"high":82.5,"low":81.38,"close":81.97,"volume":985643,"rsi_14":70.14,"sma_20":84.14,"sma_60":79.64,"sma_120":76.83},{"date":"2025-09-24","open":81.53,"high":81.75,"low":80.91,"close":80.95,"volume":909988,"rsi_14":61.38,"sma_20":84.39,"sma_60":79.86,"sma_120":76.78},{"date":"2025-09-25","open":80.59,"high":80.85,"low":79.26,"close":79.32,"volume":1074283,"rsi_14":47.94,"sma_20":84.51,"sma_60":80.02,"sma_120":76.76},{"date":"2025-09-26","open":79.78,"high":80.25,"low":77.86,"close":79.03,"volume":1333439,"rsi_14":43.19,"sma_20":84.61,"sma_60":80.14,"sma_120":76.79},{"date":"2025-09-29","open":79.49,"high":79.67,"low":78.29,"close":79.56,"volume":1451354,"rsi_14":53.1,"sma_20":84.71,"sma_60":80.27,"sma_120":76.84},{"date":"2025-09-30","open":79.42,"high":79.87,"low":78.3,"close":79.79,"volume":1300712,"rsi_14":47.27,"sma_20":84.84,"sma_60":80.41,"sma_120":76.89},{"date":"2025-10-01","open":78.61,"high":80.06,"low":78.0,"close":79.91,"volume":1307114,"rsi_14":44.42,"sma_20":84.93,"sma_60":80.51,"sma_120":76.92},{"date":"2025-10-02","open":79.56,"high":80.39,"low":79.01,"close":80.13,"volume":1119840,"rsi_14":44.7,"sma_20":84.97,"sma_60":80.62,"sma_120":76.99},{"date":"2025-10-03","open":80.74,"high":81.73,"low":80.02,"close":80.23,"volume":1999499,"rsi_14":41.93,"sma_20":84.93,"sma_60":80.7,"sma_120":77.05},{"date":"2025-10-06","open":80.53,"high":80.71,"low":76.36,"close":76.58,"volume":2214090,"rsi_14":30.27,"sma_20":84.65,"sma_60":80.71,"sma_120":77.05},{"date":"2025-10-07","open":76.69,"high":77.07,"low":74.56,"close":74.76,"volume":3016440,"rsi_14":27.82,"sma_20":84.37,"sma_60":80.7,"sma_120":77.04},{"date":"2025-10-08","open":74.2,"high":75.4,"low":71.96,"close":72.02,"volume":3464476,"rsi_14":12.83,"sma_20":83.93,"sma_60":80.66,"sma_120":77.03},{"date":"2025-10-09","open":72.02,"high":72.98,"low":70.87,"close":71.26,"volume":2504738,"rsi_14":13.2,"sma_20":83.41,"sma_60":80.6,"sma_120":77.0},{"date":"2025-10-10","open":71.28,"high":71.33,"low":69.8,"close":70.77,"volume":2721515,"rsi_14":13.03,"sma_20":82.86,"sma_60":80.52,"sma_120":76.98},{"date":"2025-10-13","open":70.73,"high":71.13,"low":69.73,"close":70.72,"volume":1560471,"rsi_14":6.79,"sma_20":82.28,"sma_60":80.45,"sma_120":76.96},{"date":"2025-10-14","open":70.48,"high":72.15,"low":70.25,"close":71.87,"volume":1314709,"rsi_14":14.59,"sma_20":81.74,"sma_60":80.39,"sma_120":76.95},{"date":"2025-10-15","open":72.4,"high":75.19,"low":72.28,"close":72.96,"volume":1588219,"rsi_14":22.94,"sma_20":81.3,"sma_60":80.32,"sma_120":76.94},{"date":"2025-10-16","open":73.39,"high":74.0,"low":71.91,"close":72.03,"volume":1933008,"rsi_14":21.94,"sma_20":80.69,"sma_60":80.19,"sma_120":76.93},{"date":"2025-10-17","open":71.92,"high":72.75,"low":71.11,"close":71.8,"volume":1229868,"rsi_14":18.63,"sma_20":80.12,"sma_60":80.07,"sma_120":76.92},{"date":"2025-10-20","open":72.06,"high":74.06,"low":72.03,"close":73.46,"volume":1653239,"rsi_14":28.94,"sma_20":79.67,"sma_60":79.98,"sma_120":76.95},{"date":"2025-10-21","open":73.54,"high":73.91,"low":72.6,"close":73.52,"volume":1329056,"rsi_14":28.66,"sma_20":79.16,"sma_60":79.94,"sma_120":76.99},{"date":"2025-10-22","open":73.81,"high":74.96,"low":73.42,"close":74.46,"volume":1195808,"rsi_14":31.89,"sma_20":78.75,"sma_60":79.91,"sma_120":77.02},{"date":"2025-10-23","open":74.42,"high":74.96,"low":73.61,"close":73.63,"volume":1191776,"rsi_14":29.89,"sma_20":78.39,"sma_60":79.9,"sma_120":77.04},{"date":"2025-10-24","open":74.38,"high":75.17,"low":73.98,"close":74.11,"volume":1314785,"rsi_14":40.67,"sma_20":78.07,"sma_60":79.91,"sma_120":77.07},{"date":"2025-10-27","open":74.61,"high":74.68,"low":73.64,"close":74.55,"volume":1404034,"rsi_14":49.11,"sma_20":77.74,"sma_60":79.94,"sma_120":77.13},{"date":"2025-10-28","open":66.81,"high":66.81,"low":59.9,"close":60.26,"volume":12272885,"rsi_14":24.88,"sma_20":76.72,"sma_60":79.71,"sma_120":77.05},{"date":"2025-10-29","open":59.55,"high":60.9,"low":55.16,"close":56.26,"volume":7089062,"rsi_14":21.85,"sma_20":75.48,"sma_60":79.38,"sma_120":76.93},{"date":"2025-10-30","open":52.98,"high":55.58,"low":52.68,"close":53.97,"volume":7501164,"rsi_14":20.46,"sma_20":74.12,"sma_60":79.09,"sma_120":76.78},{"date":"2025-10-31","open":53.61,"high":56.19,"low":52.94,"close":55.74,"volume":4149914,"rsi_14":25.17,"sma_20":72.84,"sma_60":78.82,"sma_120":76.65},{"date":"2025-11-03","open":54.42,"high":55.63,"low":53.01,"close":53.32,"volume":3765509,"rsi_14":20.49,"sma_20":71.62,"sma_60":78.51,"sma_120":76.51},{"date":"2025-11-04","open":52.7,"high":53.34,"low":51.64,"close":51.69,"volume":3128796,"rsi_14":16.74,"sma_20":70.42,"sma_60":78.21,"sma_120":76.37},{"date":"2025-11-05","open":51.98,"high":52.51,"low":50.82,"close":52.15,"volume":3101585,"rsi_14":18.45,"sma_20":69.38,"sma_60":77.89,"sma_120":76.22},{"date":"2025-11-06","open":52.11,"high":52.63,"low":50.69,"close":50.91,"volume":2332425,"rsi_14":17.87,"sma_20":68.32,"sma_60":77.53,"sma_120":76.06},{"date":"2025-11-07","open":50.91,"high":53.28,"low":50.69,"close":53.24,"volume":2936855,"rsi_14":19.53,"sma_20":67.4,"sma_60":77.22,"sma_120":75.91},{"date":"2025-11-10","open":53.49,"high":53.95,"low":51.91,"close":51.95,"volume":2683083,"rsi_14":18.66,"sma_20":66.42,"sma_60":76.85,"sma_120":75.76},{"date":"2025-11-11","open":52.39,"high":52.76,"low":51.48,"close":52.51,"volume":2059824,"rsi_14":17.77,"sma_20":65.41,"sma_60":76.48,"sma_120":75.64},{"date":"2025-11-12","open":52.08,"high":52.57,"low":51.41,"close":51.49,"volume":2429421,"rsi_14":17.67,"sma_20":64.29,"sma_60":76.07,"sma_120":75.52},{"date":"2025-11-13","open":50.95,"high":51.39,"low":49.94,"close":50.01,"volume":2308960,"rsi_14":15.81,"sma_20":63.14,"sma_60":75.65,"sma_120":75.39},{"date":"2025-11-14","open":49.79,"high":50.48,"low":49.43,"close":50.06,"volume":1753278,"rsi_14":14.86,"sma_20":62.01,"sma_60":75.23,"sma_120":75.24},{"date":"2025-11-17","open":50.11,"high":50.3,"low":48.36,"close":48.67,"volume":2921155,"rsi_14":23.6,"sma_20":60.71,"sma_60":74.73,"sma_120":75.08},{"date":"2025-11-18","open":48.44,"high":48.94,"low":48.08,"close":48.64,"volume":3171789,"rsi_14":28.81,"sma_20":59.41,"sma_60":74.24,"sma_120":74.91},{"date":"2025-11-19","open":48.64,"high":48.83,"low":47.2,"close":47.4,"volume":2687865,"rsi_14":30.6,"sma_20":58.0,"sma_60":73.71,"sma_120":74.74},{"date":"2025-11-20","open":47.7,"high":48.31,"low":46.59,"close":46.78,"volume":2482678,"rsi_14":21.6,"sma_20":56.6,"sma_60":73.17,"sma_120":74.57},{"date":"2025-11-21","open":46.97,"high":49.55,"low":46.9,"close":48.72,"volume":2792703,"rsi_14":34.98,"sma_20":55.27,"sma_60":72.65,"sma_120":74.4},{"date":"2025-11-24","open":48.83,"high":49.38,"low":48.44,"close":49.04,"volume":2913764,"rsi_14":40.52,"sma_20":53.94,"sma_60":72.13,"sma_120":74.24},{"date":"2025-11-25","open":49.4,"high":50.63,"low":49.35,"close":50.41,"volume":1924308,"rsi_14":44.15,"sma_20":53.42,"sma_60":71.66,"sma_120":74.1},{"date":"2025-11-26","open":50.06,"high":51.86,"low":50.04,"close":51.29,"volume":2264298,"rsi_14":51.32,"sma_20":53.16,"sma_60":71.19,"sma_120":73.96},{"date":"2025-11-28","open":51.25,"high":52.13,"low":51.13,"close":51.38,"volume":1046532,"rsi_14":42.45,"sma_20":53.03,"sma_60":70.71,"sma_120":73.81},{"date":"2025-12-01","open":50.61,"high":51.32,"low":50.16,"close":50.84,"volume":2822587,"rsi_14":45.19,"sma_20":52.77,"sma_60":70.18,"sma_120":73.64},{"date":"2025-12-02","open":51.04,"high":51.86,"low":50.7,"close":51.54,"volume":2103528,"rsi_14":45.82,"sma_20":52.68,"sma_60":69.65,"sma_120":73.48},{"date":"2025-12-03","open":49.91,"high":50.33,"low":45.54,"close":46.36,"volume":7331311,"rsi_14":33.8,"sma_20":52.4,"sma_60":69.06,"sma_120":73.28},{"date":"2025-12-04","open":45.97,"high":45.97,"low":44.14,"close":44.61,"volume":4963387,"rsi_14":33.21,"sma_20":52.01,"sma_60":68.44,"sma_120":73.06},{"date":"2025-12-05","open":44.14,"high":45.47,"low":43.53,"close":43.54,"volume":5032870,"rsi_14":30.97,"sma_20":51.62,"sma_60":67.78,"sma_120":72.84},{"date":"2025-12-08","open":43.94,"high":43.96,"low":42.22,"close":43.05,"volume":5938223,"rsi_14":32.68,"sma_20":51.09,"sma_60":67.12,"sma_120":72.62},{"date":"2025-12-09","open":42.99,"high":43.95,"low":42.93,"close":43.36,"volume":3131542,"rsi_14":34.01,"sma_20":50.64,"sma_60":66.45,"sma_120":72.4},{"date":"2025-12-10","open":43.56,"high":44.62,"low":43.28,"close":44.49,"volume":2990956,"rsi_14":41.12,"sma_20":50.22,"sma_60":65.79,"sma_120":72.2},{"date":"2025-12-11","open":44.63,"high":45.18,"low":43.5,"close":43.63,"volume":2037370,"rsi_14":40.53,"sma_20":49.81,"sma_60":65.13,"sma_120":71.97},{"date":"2025-12-12","open":43.95,"high":44.73,"low":43.77,"close":44.65,"volume":2610619,"rsi_14":37.05,"sma_20":49.53,"sma_60":64.45,"sma_120":71.73},{"date":"2025-12-15","open":45.38,"high":45.76,"low":44.83,"close":45.39,"volume":2516706,"rsi_14":38.69,"sma_20":49.29,"sma_60":63.81,"sma_120":71.51},{"date":"2025-12-16","open":44.99,"high":45.74,"low":43.78,"close":44.97,"volume":3208381,"rsi_14":32.09,"sma_20":49.1,"sma_60":63.16,"sma_120":71.28},{"date":"2025-12-17","open":44.97,"high":45.84,"low":44.81,"close":45.53,"volume":2339689,"rsi_14":30.65,"sma_20":48.93,"sma_60":62.5,"sma_120":71.07},{"date":"2025-12-18","open":45.69,"high":47.08,"low":45.52,"close":46.87,"volume":2964550,"rsi_14":35.97,"sma_20":48.91,"sma_60":61.89,"sma_120":70.87},{"date":"2025-12-19","open":46.72,"high":47.05,"low":45.45,"close":45.9,"volume":7476545,"rsi_14":35.05,"sma_20":48.86,"sma_60":61.28,"sma_120":70.65},{"date":"2025-12-22","open":46.05,"high":46.57,"low":45.68,"close":46.55,"volume":2351583,"rsi_14":34.86,"sma_20":48.75,"sma_60":60.69,"sma_120":70.42},{"date":"2025-12-23","open":46.36,"high":46.42,"low":45.81,"close":46.02,"volume":1860916,"rsi_14":48.58,"sma_20":48.59,"sma_60":60.09,"sma_120":70.18},{"date":"2025-12-24","open":45.87,"high":46.76,"low":45.61,"close":46.68,"volume":852955,"rsi_14":59.68,"sma_20":48.39,"sma_60":59.51,"sma_120":69.96},{"date":"2025-12-26","open":46.6,"high":46.62,"low":45.97,"close":46.53,"volume":1484539,"rsi_14":65.2,"sma_20":48.15,"sma_60":58.93,"sma_120":69.72},{"date":"2025-12-29","open":46.9,"high":47.95,"low":46.77,"close":47.08,"volume":2237207,"rsi_14":70.35,"sma_20":47.92,"sma_60":58.36,"sma_120":69.49},{"date":"2025-12-30","open":47.09,"high":47.49,"low":46.84,"close":47.36,"volume":2007139,"rsi_14":70.29,"sma_20":47.74,"sma_60":57.78,"sma_120":69.24},{"date":"2025-12-31","open":47.36,"high":47.87,"low":47.2,"close":47.54,"volume":2004533,"rsi_14":62.8,"sma_20":47.49,"sma_60":57.27,"sma_120":68.99},{"date":"2026-01-02","open":47.4,"high":48.15,"low":46.73,"close":47.57,"volume":1782884,"rsi_14":69.36,"sma_20":47.52,"sma_60":56.78,"sma_120":68.74},{"date":"2026-01-05","open":47.33,"high":48.68,"low":47.27,"close":48.13,"volume":2264109,"rsi_14":67.51,"sma_20":47.67,"sma_60":56.35,"sma_120":68.51},{"date":"2026-01-06","open":48.22,"high":50.95,"low":48.06,"close":50.89,"volume":2614371,"rsi_14":74.01,"sma_20":48.01,"sma_60":55.99,"sma_120":68.29},{"date":"2026-01-07","open":51.43,"high":52.09,"low":50.55,"close":50.69,"volume":3279756,"rsi_14":75.77,"sma_20":48.38,"sma_60":55.62,"sma_120":68.07},{"date":"2026-01-08","open":50.71,"high":52.4,"low":50.23,"close":51.75,"volume":2640901,"rsi_14":76.91,"sma_20":48.77,"sma_60":55.28,"sma_120":67.86},{"date":"2026-01-09","open":51.97,"high":52.69,"low":51.43,"close":52.43,"volume":3244721,"rsi_14":75.3,"sma_20":49.15,"sma_60":54.93,"sma_120":67.66},{"date":"2026-01-12","open":52.43,"high":53.18,"low":51.63,"close":52.81,"volume":1723095,"rsi_14":84.52,"sma_20":49.59,"sma_60":54.56,"sma_120":67.44},{"date":"2026-01-13","open":53.11,"high":53.33,"low":52.08,"close":53.08,"volume":1760165,"rsi_14":83.82,"sma_20":49.99,"sma_60":54.22,"sma_120":67.21},{"date":"2026-01-14","open":53.16,"high":54.73,"low":53.08,"close":54.54,"volume":2294517,"rsi_14":90.96,"sma_20":50.43,"sma_60":53.91,"sma_120":66.99},{"date":"2026-01-15","open":54.69,"high":55.95,"low":54.33,"close":55.63,"volume":2248271,"rsi_14":91.34,"sma_20":50.94,"sma_60":53.58,"sma_120":66.78},{"date":"2026-01-16","open":55.34,"high":56.56,"low":55.17,"close":56.24,"volume":2689056,"rsi_14":93.21,"sma_20":51.46,"sma_60":53.27,"sma_120":66.61},{"date":"2026-01-20","open":55.3,"high":56.06,"low":54.41,"close":55.88,"volume":3125875,"rsi_14":89.57,"sma_20":51.88,"sma_60":52.93,"sma_120":66.42},{"date":"2026-01-21","open":56.21,"high":57.06,"low":55.94,"close":56.78,"volume":3889751,"rsi_14":90.16,"sma_20":52.41,"sma_60":52.62,"sma_120":66.26},{"date":"2026-01-22","open":56.94,"high":57.69,"low":56.26,"close":56.43,"volume":2833623,"rsi_14":91.55,"sma_20":52.88,"sma_60":52.3,"sma_120":66.11},{"date":"2026-01-23","open":56.22,"high":58.06,"low":56.2,"close":57.99,"volume":1922100,"rsi_14":92.61,"sma_20":53.46,"sma_60":52.0,"sma_120":65.97},{"date":"2026-01-26","open":57.8,"high":58.05,"low":55.5,"close":55.53,"volume":4462200,"rsi_14":76.2,"sma_20":53.88,"sma_60":51.9,"sma_120":65.8},{"date":"2026-01-27","open":55.72,"high":57.56,"low":54.6,"close":56.48,"volume":3862100,"rsi_14":72.71,"sma_20":54.36,"sma_60":51.89,"sma_120":65.64},{"date":"2026-01-28","open":56.74,"high":57.07,"low":52.99,"close":53.05,"volume":3061000,"rsi_14":57.59,"sma_20":54.63,"sma_60":51.86,"sma_120":65.48},{"date":"2026-01-29","open":53.44,"high":53.76,"low":51.63,"close":52.51,"volume":3199300,"rsi_14":52.52,"sma_20":54.86,"sma_60":51.79,"sma_120":65.31},{"date":"2026-01-30","open":52.8,"high":53.46,"low":51.66,"close":53.08,"volume":5352100,"rsi_14":52.18,"sma_20":55.15,"sma_60":51.77,"sma_120":65.14},{"date":"2026-02-02","open":53.0,"high":53.7,"low":52.17,"close":52.61,"volume":2452100,"rsi_14":49.32,"sma_20":55.41,"sma_60":51.78,"sma_120":65.0},{"date":"2026-02-03","open":52.14,"high":52.98,"low":51.63,"close":52.29,"volume":2370500,"rsi_14":47.36,"sma_20":55.62,"sma_60":51.77,"sma_120":64.83},{"date":"2026-02-04","open":52.62,"high":54.91,"low":52.62,"close":53.73,"volume":3049500,"rsi_14":47.32,"sma_20":55.77,"sma_60":51.8,"sma_120":64.67},{"date":"2026-02-05","open":53.38,"high":54.05,"low":52.14,"close":53.57,"volume":1995300,"rsi_14":42.72,"sma_20":55.91,"sma_60":51.79,"sma_120":64.5},{"date":"2026-02-06","open":53.43,"high":54.47,"low":52.84,"close":54.31,"volume":1775100,"rsi_14":43.23,"sma_20":56.05,"sma_60":51.82,"sma_120":64.34},{"date":"2026-02-09","open":54.01,"high":54.71,"low":52.82,"close":54.6,"volume":1325908,"rsi_14":78.09,"sma_20":53.29,"sma_60":51.94,"sma_120":65.94},{"date":"2026-02-10","open":55.01,"high":55.58,"low":54.51,"close":55.24,"volume":1662660,"rsi_14":78.22,"sma_20":53.69,"sma_60":51.84,"sma_120":65.77},{"date":"2026-02-11","open":55.52,"high":55.71,"low":52.21,"close":52.23,"volume":2407118,"rsi_14":55.1,"sma_20":53.95,"sma_60":51.75,"sma_120":65.57},{"date":"2026-02-12","open":52.17,"high":53.09,"low":48.67,"close":48.96,"volume":3304896,"rsi_14":44.56,"sma_20":54.01,"sma_60":51.65,"sma_120":65.37},{"date":"2026-02-13","open":49.73,"high":51.84,"low":49.56,"close":50.99,"volume":2009778,"rsi_14":47.75,"sma_20":54.16,"sma_60":51.56,"sma_120":65.19},{"date":"2026-02-17","open":52.63,"high":53.41,"low":50.71,"close":52.86,"volume":2271192,"rsi_14":51.26,"sma_20":54.44,"sma_60":51.54,"sma_120":65.02},{"date":"2026-02-18","open":52.73,"high":53.45,"low":52.39,"close":52.62,"volume":1471400,"rsi_14":48.6,"sma_20":55.37,"sma_60":52.05,"sma_120":62.88},{"date":"2026-02-19","open":52.59,"high":52.7,"low":51.3,"close":51.88,"volume":1455200,"rsi_14":48.01,"sma_20":55.12,"sma_60":52.13,"sma_120":62.65},{"date":"2026-02-20","open":51.93,"high":52.36,"low":51.12,"close":52.12,"volume":1270462,"rsi_14":46.9,"sma_20":54.9,"sma_60":52.18,"sma_120":62.41},{"date":"2026-02-23","open":51.84,"high":52.35,"low":51.31,"close":52.22,"volume":1517400,"rsi_14":48.72,"sma_20":54.6,"sma_60":52.22,"sma_120":62.17},{"date":"2026-02-24","open":51.96,"high":53.62,"low":51.64,"close":52.19,"volume":1882174,"rsi_14":47.6,"sma_20":54.88,"sma_60":51.52,"sma_120":64.71},{"date":"2026-02-25","open":52.0,"high":52.62,"low":51.01,"close":52.52,"volume":1785673,"rsi_14":44.1,"sma_20":54.97,"sma_60":51.53,"sma_120":64.53},{"date":"2026-02-26","open":53.02,"high":53.68,"low":52.64,"close":53.55,"volume":1769320,"rsi_14":43.96,"sma_20":55.11,"sma_60":51.53,"sma_120":64.37},{"date":"2026-02-27","open":52.72,"high":53.03,"low":51.0,"close":52.5,"volume":12587747,"rsi_14":39.32,"sma_20":55.15,"sma_60":51.52,"sma_120":64.19},{"date":"2026-03-02","open":51.67,"high":52.39,"low":51.08,"close":51.13,"volume":2246270,"rsi_14":37.18,"sma_20":55.08,"sma_60":51.49,"sma_120":63.98},{"date":"2026-03-03","open":49.61,"high":51.23,"low":48.09,"close":50.73,"volume":2269908,"rsi_14":33.23,"sma_20":54.98,"sma_60":51.46,"sma_120":63.77},{"date":"2026-03-04","open":50.63,"high":52.08,"low":50.14,"close":52.05,"volume":2156636,"rsi_14":38.45,"sma_20":54.92,"sma_60":51.48,"sma_120":63.57},{"date":"2026-03-05","open":51.43,"high":51.86,"low":50.02,"close":50.31,"volume":1393573,"rsi_14":38.71,"sma_20":54.71,"sma_60":51.47,"sma_120":63.35},{"date":"2026-03-06","open":49.42,"high":49.8,"low":48.19,"close":49.28,"volume":1625361,"rsi_14":34.58,"sma_20":54.38,"sma_60":51.47,"sma_120":63.1},{"date":"2026-03-09","open":48.39,"high":49.95,"low":47.05,"close":49.72,"volume":2240530,"rsi_14":42.62,"sma_20":54.05,"sma_60":51.48,"sma_120":62.86},{"date":"2026-03-10","open":49.42,"high":50.3,"low":48.69,"close":49.59,"volume":1370836,"rsi_14":52.43,"sma_20":53.72,"sma_60":51.5,"sma_120":62.61},{"date":"2026-03-11","open":49.18,"high":49.59,"low":48.46,"close":48.74,"volume":1836691,"rsi_14":40.91,"sma_20":53.31,"sma_60":51.53,"sma_120":62.35},{"date":"2026-03-12","open":48.33,"high":49.71,"low":48.09,"close":48.82,"volume":2967952,"rsi_14":30.85,"sma_20":52.92,"sma_60":51.52,"sma_120":62.08},{"date":"2026-03-13","open":49.74,"high":49.74,"low":46.81,"close":47.03,"volume":2277571,"rsi_14":28.17,"sma_20":52.53,"sma_60":51.47,"sma_120":61.8},{"date":"2026-03-16","open":47.54,"high":47.65,"low":46.68,"close":46.93,"volume":1960860,"rsi_14":27.42,"sma_20":52.1,"sma_60":51.4,"sma_120":61.53},{"date":"2026-03-17","open":47.73,"high":48.65,"low":47.71,"close":47.99,"volume":2366935,"rsi_14":31.82,"sma_20":51.89,"sma_60":51.33,"sma_120":61.26},{"date":"2026-03-18","open":47.41,"high":47.74,"low":46.9,"close":46.93,"volume":1235669,"rsi_14":23.35,"sma_20":51.78,"sma_60":51.24,"sma_120":60.97},{"date":"2026-03-19","open":46.8,"high":48.2,"low":46.6,"close":48.11,"volume":1398877,"rsi_14":32.55,"sma_20":51.63,"sma_60":51.18,"sma_120":60.68},{"date":"2026-03-20","open":47.53,"high":47.78,"low":45.84,"close":46.04,"volume":4611008,"rsi_14":30.78,"sma_20":51.28,"sma_60":51.07,"sma_120":60.36},{"date":"2026-03-23","open":47.27,"high":47.83,"low":46.39,"close":46.78,"volume":2047797,"rsi_14":35.4,"sma_20":51.0,"sma_60":51.07,"sma_120":60.06},{"date":"2026-03-24","open":46.24,"high":47.22,"low":45.79,"close":46.03,"volume":1571956,"rsi_14":26.88,"sma_20":50.69,"sma_60":51.08,"sma_120":59.76},{"date":"2026-03-25","open":45.55,"high":46.2,"low":44.75,"close":45.93,"volume":2006096,"rsi_14":30.72,"sma_20":50.35,"sma_60":51.11,"sma_120":59.45},{"date":"2026-03-26","open":45.83,"high":47.3,"low":45.83,"close":46.64,"volume":1793118,"rsi_14":37.95,"sma_20":49.99,"sma_60":51.16,"sma_120":59.14},{"date":"2026-03-27","open":46.42,"high":46.54,"low":44.3,"close":44.73,"volume":1835239,"rsi_14":30.02,"sma_20":49.59,"sma_60":51.17,"sma_120":58.81},{"date":"2026-03-30","open":45.51,"high":46.19,"low":43.77,"close":44.97,"volume":2468541,"rsi_14":31.63,"sma_20":49.27,"sma_60":51.17,"sma_120":58.48},{"date":"2026-03-31","open":45.67,"high":46.72,"low":45.5,"close":45.8,"volume":3271507,"rsi_14":34.68,"sma_20":48.98,"sma_60":51.18,"sma_120":58.16},{"date":"2026-04-01","open":45.88,"high":45.88,"low":42.67,"close":42.71,"volume":4217371,"rsi_14":27.27,"sma_20":48.47,"sma_60":51.13,"sma_120":57.79},{"date":"2026-04-02","open":42.18,"high":42.67,"low":40.88,"close":42.65,"volume":4112717,"rsi_14":30.82,"sma_20":48.04,"sma_60":51.06,"sma_120":57.43},{"date":"2026-04-06","open":42.25,"high":42.86,"low":41.97,"close":42.47,"volume":2144892,"rsi_14":30.66,"sma_20":47.66,"sma_60":50.99,"sma_120":57.08},{"date":"2026-04-07","open":42.22,"high":43.69,"low":42.22,"close":43.54,"volume":2158150,"rsi_14":30.56,"sma_20":47.3,"sma_60":50.94,"sma_120":56.72},{"date":"2026-04-08","open":44.69,"high":44.85,"low":43.91,"close":44.24,"volume":2498459,"rsi_14":36.87,"sma_20":46.99,"sma_60":50.87,"sma_120":56.38},{"date":"2026-04-09","open":44.13,"high":44.48,"low":43.11,"close":43.4,"volume":1979887,"rsi_14":28.48,"sma_20":46.68,"sma_60":50.8,"sma_120":56.04},{"date":"2026-04-10","open":43.4,"high":44.06,"low":41.17,"close":42.04,"volume":2475711,"rsi_14":30.25,"sma_20":46.3,"sma_60":50.7,"sma_120":55.7},{"date":"2026-04-13","open":41.69,"high":43.17,"low":41.44,"close":43.16,"volume":2007159,"rsi_14":32.21,"sma_20":46.07,"sma_60":50.63,"sma_120":55.36},{"date":"2026-04-14","open":43.01,"high":44.86,"low":42.79,"close":44.78,"volume":2770625,"rsi_14":42.5,"sma_20":45.92,"sma_60":50.57,"sma_120":55.04},{"date":"2026-04-15","open":44.79,"high":47.13,"low":44.45,"close":46.97,"volume":2312235,"rsi_14":51.0,"sma_20":45.83,"sma_60":50.56,"sma_120":54.74},{"date":"2026-04-16","open":47.21,"high":48.29,"low":46.41,"close":47.31,"volume":2781927,"rsi_14":49.8,"sma_20":45.82,"sma_60":50.54,"sma_120":54.45},{"date":"2026-04-17","open":47.55,"high":48.52,"low":47.45,"close":47.98,"volume":1918060,"rsi_14":59.42,"sma_20":45.77,"sma_60":50.52,"sma_120":54.15},{"date":"2026-04-20","open":47.45,"high":48.48,"low":47.29,"close":48.32,"volume":1613427,"rsi_14":59.71,"sma_20":45.85,"sma_60":50.52,"sma_120":53.89},{"date":"2026-04-21","open":48.23,"high":48.34,"low":46.3,"close":47.17,"volume":1420291,"rsi_14":54.73,"sma_20":45.84,"sma_60":50.5,"sma_120":53.64},{"date":"2026-04-22","open":47.55,"high":47.88,"low":45.85,"close":46.02,"volume":1655780,"rsi_14":63.01,"sma_20":45.8,"sma_60":50.46,"sma_120":53.4},{"date":"2026-04-23","open":45.88,"high":46.37,"low":44.43,"close":45.76,"volume":2632497,"rsi_14":61.91,"sma_20":45.75,"sma_60":50.36,"sma_120":53.17},{"date":"2026-04-24","open":45.73,"high":46.89,"low":45.16,"close":46.76,"volume":1761538,"rsi_14":65.57,"sma_20":45.72,"sma_60":50.28,"sma_120":52.95},{"date":"2026-04-27","open":47.13,"high":47.21,"low":44.71,"close":44.95,"volume":2410643,"rsi_14":54.8,"sma_20":45.7,"sma_60":50.15,"sma_120":52.71},{"date":"2026-04-28","open":43.31,"high":43.53,"low":38.88,"close":39.87,"volume":6107304,"rsi_14":38.41,"sma_20":45.4,"sma_60":49.92,"sma_120":52.42},{"date":"2026-04-29","open":39.57,"high":40.83,"low":39.56,"close":40.5,"volume":3824313,"rsi_14":42.25,"sma_20":45.14,"sma_60":49.7,"sma_120":52.13},{"date":"2026-04-30","open":40.37,"high":40.78,"low":39.69,"close":39.97,"volume":2376450,"rsi_14":44.19,"sma_20":45.0,"sma_60":49.46,"sma_120":51.84},{"date":"2026-05-01","open":40.03,"high":41.27,"low":39.5,"close":40.83,"volume":2408530,"rsi_14":43.44,"sma_20":44.9,"sma_60":49.22,"sma_120":51.56},{"date":"2026-05-04","open":39.99,"high":41.1,"low":39.67,"close":40.59,"volume":2526125,"rsi_14":37.08,"sma_20":44.81,"sma_60":48.95,"sma_120":51.27},{"date":"2026-05-05","open":41.2,"high":43.49,"low":40.77,"close":43.21,"volume":2252027,"rsi_14":38.76,"sma_20":44.79,"sma_60":48.71,"sma_120":50.99},{"date":"2026-05-06","open":44.05,"high":46.5,"low":44.05,"close":45.21,"volume":3984754,"rsi_14":44.33,"sma_20":44.84,"sma_60":48.52,"sma_120":50.72},{"date":"2026-05-07","open":45.49,"high":46.32,"low":44.82,"close":44.97,"volume":3025499,"rsi_14":41.63,"sma_20":44.92,"sma_60":48.31,"sma_120":50.46},{"date":"2026-05-08","open":45.21,"high":46.27,"low":45.19,"close":45.64,"volume":2226044,"rsi_14":42.63,"sma_20":45.1,"sma_60":48.11,"sma_120":50.2},{"date":"2026-05-11","open":45.43,"high":46.22,"low":44.95,"close":45.38,"volume":1980550,"rsi_14":44.89,"sma_20":45.22,"sma_60":47.94,"sma_120":49.94},{"date":"2026-05-12","open":45.39,"high":46.25,"low":44.83,"close":45.88,"volume":1662252,"rsi_14":49.56,"sma_20":45.27,"sma_60":47.77,"sma_120":49.8},{"date":"2026-05-13","open":45.9,"high":46.73,"low":44.93,"close":46.63,"volume":1717807,"rsi_14":52.57,"sma_20":45.26,"sma_60":47.66,"sma_120":49.71},{"date":"2026-05-14","open":47.11,"high":47.36,"low":45.49,"close":45.55,"volume":1693906,"rsi_14":46.52,"sma_20":45.17,"sma_60":47.59,"sma_120":49.62},{"date":"2026-05-15","open":45.16,"high":45.51,"low":44.21,"close":44.37,"volume":1518217,"rsi_14":48.26,"sma_20":44.98,"sma_60":47.46,"sma_120":49.51},{"date":"2026-05-18","open":44.79,"high":46.1,"low":44.54,"close":46.05,"volume":1676671,"rsi_14":73.25,"sma_20":44.87,"sma_60":47.33,"sma_120":49.44},{"date":"2026-05-19","open":45.73,"high":46.01,"low":44.83,"close":45.22,"volume":1477408,"rsi_14":67.57,"sma_20":44.77,"sma_60":47.2,"sma_120":49.37},{"date":"2026-05-20","open":45.49,"high":47.52,"low":45.09,"close":47.2,"volume":1541720,"rsi_14":74.21,"sma_20":44.83,"sma_60":47.1,"sma_120":49.31},{"date":"2026-05-21","open":46.76,"high":47.6,"low":46.38,"close":47.21,"volume":1392168,"rsi_14":72.63,"sma_20":44.9,"sma_60":47.0,"sma_120":49.27},{"date":"2026-05-22","open":47.3,"high":47.87,"low":47.03,"close":47.72,"volume":1394060,"rsi_14":74.91,"sma_20":44.95,"sma_60":46.89,"sma_120":49.21},{"date":"2026-05-26","open":48.31,"high":48.32,"low":47.11,"close":47.82,"volume":1242106,"rsi_14":69.56,"sma_20":45.1,"sma_60":46.8,"sma_120":49.16},{"date":"2026-05-27","open":48.34,"high":49.39,"low":48.07,"close":49.26,"volume":1505265,"rsi_14":67.95,"sma_20":45.57,"sma_60":46.75,"sma_120":49.12},{"date":"2026-05-28","open":48.95,"high":49.85,"low":48.56,"close":49.39,"volume":1413109,"rsi_14":69.83,"sma_20":46.02,"sma_60":46.71,"sma_120":49.09},{"date":"2026-05-29","open":49.33,"high":50.31,"low":48.32,"close":49.01,"volume":3120917,"rsi_14":65.69,"sma_20":46.48,"sma_60":46.65,"sma_120":49.07},{"date":"2026-06-01","open":48.05,"high":49.05,"low":47.85,"close":47.98,"volume":1435438,"rsi_14":61.07,"sma_20":46.84,"sma_60":46.6,"sma_120":49.04},{"date":"2026-06-02","open":47.96,"high":52.65,"low":47.24,"close":52.03,"volume":4337014,"rsi_14":70.29,"sma_20":47.42,"sma_60":46.63,"sma_120":49.05},{"date":"2026-06-03","open":51.58,"high":51.9,"low":50.56,"close":50.58,"volume":2463027,"rsi_14":62.52,"sma_20":47.8,"sma_60":46.63,"sma_120":49.06},{"date":"2026-06-04","open":51.46,"high":52.57,"low":51.15,"close":52.41,"volume":1977558,"rsi_14":70.67,"sma_20":48.16,"sma_60":46.67,"sma_120":49.09},{"date":"2026-06-05","open":51.84,"high":52.31,"low":50.44,"close":50.59,"volume":2760873,"rsi_14":68.02,"sma_20":48.45,"sma_60":46.68,"sma_120":49.11},{"date":"2026-06-08","open":51.03,"high":51.61,"low":49.52,"close":49.58,"volume":2358242,"rsi_14":60.67,"sma_20":48.65,"sma_60":46.68,"sma_120":49.1},{"date":"2026-06-09","open":49.97,"high":54.4,"low":49.97,"close":52.24,"volume":4014001,"rsi_14":69.08,"sma_20":48.99,"sma_60":46.76,"sma_120":49.11},{"date":"2026-06-10","open":51.89,"high":52.85,"low":51.46,"close":51.61,"volume":2235273,"rsi_14":63.01,"sma_20":49.29,"sma_60":46.83,"sma_120":49.11},{"date":"2026-06-11","open":51.23,"high":52.52,"low":50.78,"close":52.06,"volume":1811465,"rsi_14":63.9,"sma_20":49.56,"sma_60":46.88,"sma_120":49.11},{"date":"2026-06-12","open":51.93,"high":53.62,"low":51.85,"close":52.46,"volume":1352699,"rsi_14":63.62,"sma_20":49.91,"sma_60":46.96,"sma_120":49.1},{"date":"2026-06-15","open":53.51,"high":53.95,"low":51.61,"close":51.68,"volume":1301793,"rsi_14":60.72,"sma_20":50.28,"sma_60":47.01,"sma_120":49.09},{"date":"2026-06-16","open":51.61,"high":52.32,"low":50.6,"close":51.06,"volume":2031000,"rsi_14":55.34,"sma_20":50.54,"sma_60":47.08,"sma_120":49.08},{"date":"2026-06-17","open":50.86,"high":51.33,"low":48.2,"close":48.55,"volume":1320288,"rsi_14":47.86,"sma_20":50.7,"sma_60":47.1,"sma_120":49.08},{"date":"2026-06-18","open":49.63,"high":50.81,"low":49.12,"close":50.34,"volume":2351140,"rsi_14":53.17,"sma_20":50.86,"sma_60":47.16,"sma_120":49.12},{"date":"2026-06-22","open":50.7,"high":50.7,"low":49.67,"close":50.05,"volume":1175367,"rsi_14":55.11,"sma_20":51.01,"sma_60":47.22,"sma_120":49.16},{"date":"2026-06-23","open":50.06,"high":51.32,"low":49.95,"close":50.91,"volume":1393278,"rsi_14":46.71,"sma_20":51.17,"sma_60":47.28,"sma_120":49.22},{"date":"2026-06-24","open":51.27,"high":51.97,"low":50.19,"close":50.55,"volume":1550019,"rsi_14":49.98,"sma_20":51.31,"sma_60":47.37,"sma_120":49.27},{"date":"2026-06-25","open":51.2,"high":52.61,"low":50.14,"close":52.57,"volume":1748538,"rsi_14":50.49,"sma_20":51.47,"sma_60":47.48,"sma_120":49.33},{"date":"2026-06-26","open":52.91,"high":55.44,"low":52.91,"close":54.48,"volume":3582960,"rsi_14":61.87,"sma_20":51.73,"sma_60":47.63,"sma_120":49.41},{"date":"2026-06-29","open":54.11,"high":54.94,"low":53.3,"close":54.84,"volume":2210326,"rsi_14":66.83,"sma_20":52.03,"sma_60":47.84,"sma_120":49.48},{"date":"2026-06-30","open":54.06,"high":54.62,"low":52.85,"close":52.85,"volume":1565639,"rsi_14":49.81,"sma_20":52.24,"sma_60":48.0,"sma_120":49.53},{"date":"2026-07-01","open":52.8,"high":54.12,"low":52.23,"close":53.01,"volume":1616506,"rsi_14":52.3,"sma_20":52.25,"sma_60":48.16,"sma_120":49.58},{"date":"2026-07-02","open":53.48,"high":53.73,"low":52.48,"close":52.58,"volume":1763781,"rsi_14":49.38,"sma_20":52.32,"sma_60":48.3,"sma_120":49.62},{"date":"2026-07-06","open":52.31,"high":52.72,"low":49.55,"close":49.87,"volume":1744600,"rsi_14":40.7,"sma_20":52.16,"sma_60":48.39,"sma_120":49.63},{"date":"2026-07-07","open":50.04,"high":51.5,"low":49.33,"close":49.41,"volume":1729173,"rsi_14":41.45,"sma_20":52.06,"sma_60":48.48,"sma_120":49.64},{"date":"2026-07-08","open":48.99,"high":49.02,"low":47.87,"close":48.04,"volume":1699294,"rsi_14":39.71,"sma_20":51.95,"sma_60":48.57,"sma_120":49.63},{"date":"2026-07-09","open":48.03,"high":49.08,"low":47.96,"close":48.51,"volume":1329075,"rsi_14":47.87,"sma_20":51.73,"sma_60":48.65,"sma_120":49.64},{"date":"2026-07-10","open":48.8,"high":49.2,"low":47.33,"close":47.88,"volume":1870861,"rsi_14":39.42,"sma_20":51.51,"sma_60":48.69,"sma_120":49.63},{"date":"2026-07-13","open":48.12,"high":48.81,"low":47.54,"close":48.08,"volume":1396121,"rsi_14":41.02,"sma_20":51.27,"sma_60":48.7,"sma_120":49.63},{"date":"2026-07-14","open":48.25,"high":48.44,"low":47.19,"close":47.5,"volume":1501594,"rsi_14":35.85,"sma_20":50.99,"sma_60":48.69,"sma_120":49.61},{"date":"2026-07-15","open":47.7,"high":49.45,"low":47.7,"close":48.7,"volume":1381646,"rsi_14":41.66,"sma_20":50.8,"sma_60":48.69,"sma_120":49.61},{"date":"2026-07-16","open":49.16,"high":50.21,"low":48.82,"close":50.14,"volume":1348445,"rsi_14":39.28,"sma_20":50.72,"sma_60":48.71,"sma_120":49.62},{"date":"2026-07-17","open":50.14,"high":50.88,"low":49.73,"close":50.22,"volume":1332591,"rsi_14":30.58,"sma_20":50.78,"sma_60":48.75,"sma_120":49.63},{"date":"2026-07-20","open":50.22,"high":50.84,"low":49.63,"close":50.05,"volume":1380336,"rsi_14":28.07,"sma_20":50.73,"sma_60":48.81,"sma_120":49.63},{"date":"2026-07-21","open":49.6,"high":50.79,"low":49.59,"close":50.61,"volume":1637480,"rsi_14":39.29,"sma_20":50.72,"sma_60":48.88,"sma_120":49.62},{"date":"2026-07-22","open":51.0,"high":51.05,"low":49.43,"close":49.64,"volume":1211637,"rsi_14":35.08,"sma_20":50.62,"sma_60":48.91,"sma_120":49.59},{"date":"2026-07-23","open":49.3,"high":50.86,"low":49.0,"close":50.12,"volume":1272891,"rsi_14":39.16,"sma_20":50.57,"sma_60":48.99,"sma_120":49.57},{"date":"2026-07-24","open":50.48,"high":51.15,"low":49.76,"close":50.94,"volume":1062147,"rsi_14":55.77,"sma_20":50.45,"sma_60":49.17,"sma_120":49.54},{"date":"2026-07-27","open":51.13,"high":52.21,"low":50.94,"close":51.39,"volume":1468180,"rsi_14":60.57,"sma_20":50.26,"sma_60":49.34,"sma_120":49.52},{"date":"2026-07-28","open":52.01,"high":54.05,"low":51.95,"close":54.0,"volume":2690696,"rsi_14":77.97,"sma_20":50.18,"sma_60":49.56,"sma_120":49.51},{"date":"2026-07-29","open":54.44,"high":55.74,"low":53.43,"close":53.77,"volume":2497335,"rsi_14":75.31,"sma_20":50.22,"sma_60":49.77,"sma_120":49.49},{"date":"2026-07-30","open":53.35,"high":53.67,"low":51.9,"close":52.49,"volume":1475348,"rsi_14":70.98,"sma_20":50.2,"sma_60":49.96,"sma_120":49.45},{"date":"2026-07-31","open":52.06,"high":52.63,"low":51.2,"close":51.45,"volume":1559487,"rsi_14":64.36,"sma_20":50.14,"sma_60":50.09,"sma_120":49.4},{"date":"2026-08-03","open":52.3,"high":53.34,"low":52.28,"close":53.03,"volume":2387828,"rsi_14":71.4,"sma_20":50.3,"sma_60":50.2,"sma_120":49.27},{"date":"2026-08-04","open":51.9,"high":52.49,"low":48.52,"close":48.87,"volume":4251534,"rsi_14":50.79,"sma_20":50.28,"sma_60":50.26,"sma_120":49.2},{"date":"2026-08-05","open":49.38,"high":50.49,"low":47.54,"close":50.1,"volume":2697013,"rsi_14":49.92,"sma_20":50.38,"sma_60":50.32,"sma_120":49.17},{"date":"2026-08-06","open":50.85,"high":50.88,"low":48.45,"close":48.48,"volume":1708920},{"date":"2026-08-07","open":48.7,"high":50.17,"low":48.15,"close":49.74,"volume":1946124,"rsi_14":49.15,"sma_20":50.47,"sma_60":50.42,"sma_120":49.13},{"date":"2026-08-10","open":49.12,"high":49.46,"low":47.51,"close":48.35,"volume":1949390,"rsi_14":44.09,"sma_20":50.48,"sma_60":50.44,"sma_120":49.08},{"date":"2026-08-11","open":48.31,"high":48.95,"low":47.82,"close":48.12,"volume":1359154},{"date":"2026-08-12","open":48.11,"high":48.37,"low":47.66,"close":48.06,"volume":1130366,"rsi_14":44.27,"sma_20":50.48,"sma_60":50.52,"sma_120":48.99},{"date":"2026-08-13","open":47.85,"high":48.8,"low":47.85,"close":48.42,"volume":1873102,"rsi_14":42.87,"sma_20":50.39,"sma_60":50.55,"sma_120":48.94},{"date":"2026-08-14","open":48.37,"high":48.57,"low":48.01,"close":48.14,"volume":1199507,"rsi_14":40.62,"sma_20":50.29,"sma_60":50.59,"sma_120":48.9},{"date":"2026-08-17","open":47.63,"high":47.95,"low":46.1,"close":46.94,"volume":2276322},{"date":"2026-08-18","open":46.98,"high":47.19,"low":45.78,"close":45.84,"volume":2199067,"rsi_14":26.38,"sma_20":49.89,"sma_60":50.54,"sma_120":48.77},{"date":"2026-08-19","open":46.8,"high":50.9,"low":46.74,"close":50.55,"volume":3150610,"rsi_14":45.22,"sma_20":49.94,"sma_60":50.58,"sma_120":48.73},{"date":"2026-08-20","open":50.78,"high":53.3,"low":50.15,"close":52.94,"volume":2965640,"rsi_14":53.45,"sma_20":50.08,"sma_60":50.65,"sma_120":48.72},{"date":"2026-08-21","open":53.3,"high":54.01,"low":51.81,"close":53.49,"volume":2997344,"rsi_14":51.12,"sma_20":50.21,"sma_60":50.71,"sma_120":48.73},{"date":"2026-08-24","open":53.12,"high":54.71,"low":53.07,"close":54.04,"volume":2423116,"rsi_14":65.27,"sma_20":50.34,"sma_60":50.78,"sma_120":48.75},{"date":"2026-08-25","open":54.51,"high":54.66,"low":52.35,"close":52.9,"volume":2802407,"rsi_14":58.42,"sma_20":50.29,"sma_60":50.83,"sma_120":48.74},{"date":"2026-08-26","open":52.77,"high":53.24,"low":51.98,"close":52.97,"volume":2164099,"rsi_14":64.68,"sma_20":50.25,"sma_60":50.9,"sma_120":48.75},{"date":"2026-08-27","open":52.45,"high":53.05,"low":52.06,"close":52.28,"volume":1429752,"rsi_14":58.67,"sma_20":50.24,"sma_60":50.89,"sma_120":48.76},{"date":"2026-08-28","open":52.49,"high":52.8,"low":51.54,"close":51.57,"volume":1323507,"rsi_14":61.47,"sma_20":50.24,"sma_60":50.9,"sma_120":48.77},{"date":"2026-08-31","open":51.08,"high":51.53,"low":50.64,"close":51.29,"volume":2190370,"rsi_14":61.25,"sma_20":50.15,"sma_60":50.87,"sma_120":48.77},{"date":"2026-09-01","open":51.27,"high":52.94,"low":50.58,"close":51.63,"volume":1671555,"rsi_14":62.4,"sma_20":50.29,"sma_60":50.88,"sma_120":48.78},{"date":"2026-09-02","open":51.78,"high":53.31,"low":51.12,"close":52.72,"volume":1641219,"rsi_14":64.24,"sma_20":50.42,"sma_60":50.92,"sma_120":48.8},{"date":"2026-09-03","open":54.0,"high":54.12,"low":52.26,"close":52.69,"volume":1430305,"rsi_14":65.28,"sma_20":50.63,"sma_60":50.91,"sma_120":48.84},{"date":"2026-09-04","open":52.08,"high":53.42,"low":51.72,"close":52.65,"volume":909379,"rsi_14":70.85,"sma_20":50.78,"sma_60":50.92,"sma_120":48.87},{"date":"2026-09-08","open":52.28,"high":52.5,"low":50.55,"close":50.77,"volume":1196468,"rsi_14":66.97,"sma_20":50.9,"sma_60":50.88,"sma_120":48.88},{"date":"2026-09-09","open":50.74,"high":51.03,"low":50.01,"close":50.34,"volume":1016850,"rsi_14":49.02,"sma_20":51.01,"sma_60":50.84,"sma_120":48.9},{"date":"2026-09-10","open":50.39,"high":50.82,"low":49.24,"close":49.56,"volume":1376849,"rsi_14":30.34,"sma_20":51.09,"sma_60":50.79,"sma_120":48.9},{"date":"2026-09-11","open":49.23,"high":51.18,"low":49.23,"close":51.14,"volume":2191470,"rsi_14":37.77,"sma_20":51.22,"sma_60":50.78,"sma_120":48.93},{"date":"2026-09-14","open":51.38,"high":52.71,"low":51.21,"close":51.96,"volume":1698119,"rsi_14":39.47,"sma_20":51.41,"sma_60":50.83,"sma_120":48.96},{"date":"2026-09-15","open":51.67,"high":53.28,"low":51.43,"close":52.93,"volume":1722653,"rsi_14":50.15,"sma_20":51.71,"sma_60":50.86,"sma_120":49.01},{"date":"2026-09-16","open":53.15,"high":53.65,"low":52.16,"close":53.52,"volume":2049862},{"date":"2026-09-17","open":53.7,"high":56.66,"low":53.7,"close":56.34,"volume":3357132,"rsi_14":66.45,"sma_20":52.39,"sma_60":50.98,"sma_120":49.13},{"date":"2026-09-18","open":56.7,"high":57.28,"low":53.21,"close":53.3,"volume":4104138,"rsi_14":55.89,"sma_20":52.4,"sma_60":51.02,"sma_120":49.19},{"date":"2026-09-21","open":53.39,"high":54.29,"low":53.28,"close":53.34,"volume":1921138,"rsi_14":57.09,"sma_20":52.4,"sma_60":51.02,"sma_120":49.25},{"date":"2026-09-22","open":53.94,"high":54.7,"low":53.37,"close":53.85,"volume":1461799,"rsi_14":57.59,"sma_20":52.39,"sma_60":51.0,"sma_120":49.31},{"date":"2026-09-23","open":53.44,"high":53.93,"low":51.53,"close":51.86,"volume":1937859},{"date":"2026-09-24","open":50.93,"high":51.87,"low":50.38,"close":50.48,"volume":1630482,"rsi_14":43.48,"sma_20":52.21,"sma_60":50.89,"sma_120":49.44},{"date":"2026-09-25","open":50.3,"high":50.66,"low":49.38,"close":49.93,"volume":1506146,"rsi_14":42.17,"sma_20":52.09,"sma_60":50.84,"sma_120":49.5},{"date":"2026-09-28","open":49.15,"high":49.15,"low":47.15,"close":47.93,"volume":1869631},{"date":"2026-09-29","open":47.79,"high":48.34,"low":47.25,"close":47.75,"volume":1428657,"rsi_14":44.34,"sma_20":51.81,"sma_60":50.75,"sma_120":49.57},{"date":"2026-09-30","open":47.98,"high":48.09,"low":47.18,"close":47.46,"volume":1614577,"rsi_14":43.74,"sma_20":51.6,"sma_60":50.72,"sma_120":49.6},{"date":"2026-10-01","open":47.19,"high":47.53,"low":45.66,"close":47.03,"volume":3204021},{"date":"2026-10-02","open":47.31,"high":48.22,"low":47.0,"close":47.37,"volume":2068825,"rsi_14":34.83,"sma_20":51.05,"sma_60":50.68,"sma_120":49.67},{"date":"2026-10-05","open":46.99,"high":48.02,"low":45.58,"close":45.88,"volume":2283170,"rsi_14":27.49,"sma_20":50.71,"sma_60":50.65,"sma_120":49.67},{"date":"2026-10-06","open":46.12,"high":47.12,"low":45.79,"close":45.92,"volume":1736157,"rsi_14":24.83,"sma_20":50.47,"sma_60":50.62,"sma_120":49.66},{"date":"2026-10-07","open":45.72,"high":46.48,"low":45.15,"close":45.21,"volume":2115106},{"date":"2026-10-08","open":45.02,"high":45.71,"low":44.2,"close":45.6,"volume":2982098,"rsi_14":12.85,"sma_20":50.01,"sma_60":50.53,"sma_120":49.61},{"date":"2026-10-09","open":45.62,"high":45.8,"low":44.8,"close":45.51,"volume":1196003,"rsi_14":12.32,"sma_20":49.73,"sma_60":50.45,"sma_120":49.58},{"date":"2026-10-12","open":44.82,"high":44.92,"low":43.5,"close":44.12,"volume":2266157,"rsi_14":6.83,"sma_20":49.34,"sma_60":50.35,"sma_120":49.55},{"date":"2026-10-13","open":44.73,"high":45.2,"low":43.51,"close":43.82,"volume":1860243,"rsi_14":8.05,"sma_20":48.88,"sma_60":50.24,"sma_120":49.52},{"date":"2026-10-14","open":43.28,"high":43.68,"low":41.34,"close":41.5,"volume":2853360,"rsi_14":7.33,"sma_20":48.28,"sma_60":50.09,"sma_120":49.48},{"date":"2026-10-15","open":42.25,"high":42.98,"low":41.86,"close":42.34,"volume":2379122,"rsi_14":14.81,"sma_20":47.58,"sma_60":49.97,"sma_120":49.44},{"date":"2026-10-16","open":42.59,"high":42.73,"low":41.02,"close":41.62,"volume":2200158,"rsi_14":15.68,"sma_20":47.0,"sma_60":49.83,"sma_120":49.41},{"date":"2026-10-19","open":41.47,"high":41.47,"low":39.95,"close":40.63,"volume":2959036,"rsi_14":14.54,"sma_20":46.36,"sma_60":49.66,"sma_120":49.41},{"date":"2026-10-20","open":40.95,"high":43.01,"low":40.77,"close":42.65,"volume":3130967,"rsi_14":30.13,"sma_20":45.8,"sma_60":49.51,"sma_120":49.42},{"date":"2026-10-21","open":42.89,"high":43.06,"low":42.02,"close":42.26,"volume":2374064,"rsi_14":30.15,"sma_20":45.32,"sma_60":49.31,"sma_120":49.44},{"date":"2026-10-22","open":42.03,"high":43.91,"low":41.59,"close":43.33,"volume":2805380,"rsi_14":34.17,"sma_20":44.97,"sma_60":49.14,"sma_120":49.45},{"date":"2026-10-23","open":43.33,"high":43.33,"low":42.98,"close":42.98,"volume":0,"rsi_14":34.17,"sma_20":44.97,"sma_60":49.14,"sma_120":49.45}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":69.11,"pbr":0.94,"ttm_eps":null,"close":104.2025},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":47.85,"pbr":0.97,"ttm_eps":null,"close":106.9369},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":25.84,"pbr":0.82,"ttm_eps":null,"close":89.0477},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":29.03,"pbr":0.81,"ttm_eps":null,"close":85.6294},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":26.85,"pbr":0.66,"ttm_eps":null,"close":68.4596},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":36.6,"pbr":0.79,"ttm_eps":null,"close":79.7902},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.51,"ttm_eps":null,"close":47.5448},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.48,"ttm_eps":null,"close":45.7961},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.56,"ttm_eps":null,"close":52.85}],"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":"Alexandria Real Estate Equities Inc","phase":"above-fold","symbol_resolved":true}