{"status":"ok","report":{"price_analysis":{"current":102.0,"change_1d":-0.7,"change_7d":4.3,"change_30d":-1.7,"high_30d":103.965,"low_30d":95.3,"position_in_range":77.0,"support":96.17,"resistance":103.1},"summary":"Camden Property Trust(CPT)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 101.09억. 현재가 $102.02, 전일 대비 -0.7%, 30일 -1.7%. PER 50.0배 / ROE 0.5%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 50.0배입니다. ROE 0.5%입니다. 시가총액 101.09억. 매출 15.74억, 영업이익 3.03억.","grade":"C","comment":"PER 50.01배, ROE 0.49%","per":50.0,"pbr":2.29,"roe":0.49,"eps":2.04,"revenue":1573543000.0,"operating_income":303289000.0,"net_income":120693600.0,"market_cap":10107282000,"profit_margin":7.67,"roa":0.2,"operating_margin":19.27,"gross_margin":-17.92,"debt_ratio":1.275163040447918,"total_assets":9456080000.0,"total_equity":3802124000.0,"total_debt":4848328000.0,"dividend_yield":3.85,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 68.2로 강세 구간입니다. MACD(-0.12)가 시그널선(-1.02)을 상회합니다(골든크로스). SMA20 98, SMA60 103 — 혼조세입니다. 볼린저밴드 95~102 (현재 위치 104%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 68","rsi_14":68.17826426896005,"macd":-0.12437364462142853,"macd_signal":-1.0180878013594896,"sma_20":98.17600000000002,"sma_60":103.26916666666668,"bb_upper":101.70319945565885,"bb_lower":94.64880054434119,"atr_14":1.840992857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 50.01x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":62,"summary":"매출 +1.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.4,"unit":"%","percentile":53,"direction":"higher_better"},{"name":"영업이익 성장률","value":14.6,"unit":"%","percentile":71,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.5%","metrics":[{"name":"ROE","value":0.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":19.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":7.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":61,"summary":"RSI 68","metrics":[{"name":"RSI (14)","value":68.2,"unit":"","percentile":68,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.7,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 45.1x, 순차입금비율 1.3x","metrics":[{"name":"유동비율","value":45.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":1.26,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":7.3,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 50.01x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +1.4%"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"momentum":{"grade":"C","reason":"RSI 68"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.51,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.28,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.12,"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":-17.92,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":19.27,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":7.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":50.0,"current_pbr":2.29,"per_5y_high":144.42,"per_5y_low":27.65,"per_5y_avg":71.64,"per_percentile":22.2,"pbr_5y_high":3.15,"pbr_5y_low":2.18,"pbr_5y_avg":2.55,"pbr_percentile":11.1,"per_5y_median":78.46,"pbr_5y_median":2.51,"history":[{"quarter":"2024-Q2","per":27.65,"pbr":2.18},{"quarter":"2024-Q3","per":32.48,"pbr":2.55},{"quarter":"2024-Q4","per":58.29,"pbr":2.45},{"quarter":"2025-Q1","per":79.44,"pbr":2.64},{"quarter":"2025-Q2","per":78.46,"pbr":2.47},{"quarter":"2025-Q3","per":82.92,"pbr":2.39},{"quarter":"2025-Q4","per":84.96,"pbr":2.58},{"quarter":"2026-Q1","per":144.42,"pbr":2.51},{"quarter":"2026-Q2","per":56.12,"pbr":3.15},{"quarter":"현재","per":50.0,"pbr":2.29}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":101.2354,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":115.5769,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":109.5204,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":116.4282,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":108.279,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":103.6547,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":107.899,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":96.7641,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":114.49,"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 - RESIDENTIAL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":27.65,"eps":3.6608,"close":101.24,"source":"reported"},{"date":"2024-07","per":28.07,"eps":3.6608,"close":102.76,"source":"reported"},{"date":"2024-08","per":31.73,"eps":3.6608,"close":116.16,"source":"reported"},{"date":"2024-09","per":32.48,"eps":3.5586,"close":115.58,"source":"reported"},{"date":"2024-10","per":30.44,"eps":3.5586,"close":108.34,"source":"reported"},{"date":"2024-11","per":33.07,"eps":3.5586,"close":117.7,"source":"reported"},{"date":"2024-12","per":58.29,"eps":1.879,"close":109.52,"source":"reported"},{"date":"2025-01","per":57.12,"eps":1.879,"close":107.32,"source":"reported"},{"date":"2025-02","per":62.31,"eps":1.879,"close":117.09,"source":"reported"},{"date":"2025-03","per":79.44,"eps":1.4656,"close":116.43,"source":"reported"},{"date":"2025-04","per":73.92,"eps":1.4656,"close":108.34,"source":"reported"},{"date":"2025-05","per":76.31,"eps":1.4656,"close":111.85,"source":"reported"},{"date":"2025-06","per":78.46,"eps":1.38,"close":108.28,"source":"reported"},{"date":"2025-07","per":76.07,"eps":1.38,"close":104.97,"source":"reported"},{"date":"2025-08","per":78.0,"eps":1.38,"close":107.64,"source":"reported"},{"date":"2025-09","per":82.92,"eps":1.25,"close":103.65,"source":"reported"},{"date":"2025-10","per":77.25,"eps":1.25,"close":96.57,"source":"reported"},{"date":"2025-11","per":82.58,"eps":1.25,"close":103.23,"source":"reported"},{"date":"2025-12","per":84.96,"eps":1.27,"close":107.9,"source":"reported"},{"date":"2026-01","per":84.16,"eps":1.27,"close":106.89,"source":"reported"},{"date":"2026-02","per":83.62,"eps":1.27,"close":106.19,"source":"reported"},{"date":"2026-03","per":144.42,"eps":0.67,"close":96.76,"source":"reported"},{"date":"2026-04","per":155.31,"eps":0.67,"close":104.06,"source":"reported"},{"date":"2026-05","per":157.59,"eps":0.67,"close":105.58,"source":"reported"},{"date":"2026-06","per":56.12,"eps":2.04,"close":114.49,"source":"reported"},{"date":"2026-07","per":54.32,"eps":2.04,"close":110.81,"source":"reported"},{"date":"2026-08","per":51.86,"eps":2.04,"close":105.8,"source":"reported"},{"date":"2026-09","per":47.42,"eps":2.04,"close":96.73,"source":"reported"},{"date":"2026-10","per":50.01,"eps":2.04,"close":102.02,"source":"reported"}],"trailing_per_history_meta":{"avg":70.2,"std":33.83,"upper_1sd":104.03,"lower_1sd":36.38,"current":50.01,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":3.85,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":16,"summary":"배당성향 193%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":192.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.26,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.85,"summary":"배당수익률 3.85%","metrics":[{"name":"배당수익률","value":3.85,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"50.0배"},{"label":"PBR","value":"2.3배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"0.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:41:44.410687+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":32.32,"pbr":2.42,"roe":0.004941974538442197,"dividend_yield":3.85,"eps":1.68,"revenue":396204000.0,"operating_income":86152000.0,"net_income":18790000.0,"market_cap":10659064000.0,"profit_margin":0.04742506385599338,"operating_margin":0.21744353918688353,"roa":0.0019870813275691406,"gross_margin":-0.179155182683668,"total_equity":3802124000.0,"total_assets":9456080000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":28.75,"pbr":2.42,"roe":0.010536163098186446,"dividend_yield":4.17,"eps":-0.24,"revenue":390869000.0,"operating_income":75176000.0,"net_income":42449000.0,"market_cap":10659064000.0,"profit_margin":0.10860160309464297,"operating_margin":0.1923304227247492,"roa":0.004685512990766617,"gross_margin":-0.15380856501794718,"total_equity":4028886000.0,"total_assets":9059627000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.008858518339043714,"dividend_yield":null,"eps":0.39,"revenue":390794000.0,"operating_income":78330000.0,"net_income":38645490.0,"market_cap":null,"profit_margin":0.09888967077283684,"operating_margin":0.20043808246800104,"roa":0.004273530577113386,"gross_margin":0.6220156911313889,"total_equity":4362523000.0,"total_assets":9042989000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.004587249985836453,"dividend_yield":null,"eps":0.21,"revenue":395676000.0,"operating_income":63631000.0,"net_income":20809110.0,"market_cap":null,"profit_margin":0.05259128681042065,"operating_margin":0.16081592009624035,"roa":0.0022980373855101053,"gross_margin":0.6069410325619952,"total_equity":4536293000.0,"total_assets":9055166000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0066960894695023525,"dividend_yield":null,"eps":0.31,"revenue":396509000.0,"operating_income":71839000.0,"net_income":30718210.0,"market_cap":null,"profit_margin":0.0774716589030766,"operating_margin":0.18117873743092844,"roa":0.003368382488960832,"gross_margin":0.6115800650174397,"total_equity":4587485000.0,"total_assets":9119573000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.00841221454765766,"dividend_yield":null,"eps":0.36,"revenue":390565000.0,"operating_income":75106000.0,"net_income":38822000.0,"market_cap":null,"profit_margin":0.0993995877766825,"operating_margin":0.19230089741784337,"roa":0.00431684979159652,"gross_margin":0.6159768540447813,"total_equity":4614956000.0,"total_assets":8993132000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.008703588596675478,"dividend_yield":null,"eps":0.37,"revenue":386319000.0,"operating_income":75768000.0,"net_income":40691000.0,"market_cap":null,"profit_margin":0.10533005107178264,"operating_margin":0.1961280703253011,"roa":0.0045967395017523435,"gross_margin":0.6170418747201147,"total_equity":4675198000.0,"total_assets":8852144000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0008864407044125095,"dividend_yield":null,"eps":0.34,"revenue":387232000.0,"operating_income":70450000.0,"net_income":-4204000.0,"market_cap":null,"profit_margin":-0.010856540781753575,"operating_margin":0.18193227832410544,"roa":-0.00046986866589599565,"gross_margin":0.602822080819767,"total_equity":4742562000.0,"total_assets":8947181000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.008838951773680655,"dividend_yield":null,"eps":0.3956435520976961,"revenue":387150000.0,"operating_income":76498000.0,"net_income":42917000.0,"market_cap":null,"profit_margin":0.11085367428645228,"operating_margin":0.1975926643419863,"roa":0.004726763612477854,"gross_margin":0.6145938266821646,"total_equity":4855440000.0,"total_assets":9079574000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01704234144938218,"dividend_yield":null,"eps":0.7733565240329853,"revenue":383141000.0,"operating_income":74548000.0,"net_income":83889000.0,"market_cap":null,"profit_margin":0.21895072571194416,"operating_margin":0.1945706671956277,"roa":0.009214921914441798,"gross_margin":0.6127222093171966,"total_equity":4922387000.0,"total_assets":9103604000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04463779301017898,"dividend_yield":null,"eps":2.0496174228832578,"revenue":387587000.0,"operating_income":82221000.0,"net_income":222330000.0,"market_cap":null,"profit_margin":0.5736260504093275,"operating_margin":0.21213559794317147,"roa":0.02369311927646736,"gross_margin":0.6239708762161785,"total_equity":4980757000.0,"total_assets":9383737000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.009860276938036887,"dividend_yield":null,"eps":0.44216165363985827,"revenue":390778000.0,"operating_income":83513000.0,"net_income":47963000.0,"market_cap":null,"profit_margin":0.12273720629103993,"operating_margin":0.21370957423396403,"roa":0.00520518610740679,"gross_margin":0.6201423826315708,"total_equity":4864265000.0,"total_assets":9214464000.0}],"current_price":102.0,"change_pct":-0.72,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":79.23},{"date":"2016-10-25","close":79.24},{"date":"2016-10-26","close":79.6},{"date":"2016-10-27","close":77.56},{"date":"2016-10-28","close":79.36},{"date":"2016-10-31","close":81.44},{"date":"2016-11-01","close":80.5},{"date":"2016-11-02","close":80.73},{"date":"2016-11-03","close":81.25},{"date":"2016-11-04","close":81.75},{"date":"2016-11-07","close":81.36},{"date":"2016-11-08","close":82.19},{"date":"2016-11-09","close":80.06},{"date":"2016-11-10","close":77.66},{"date":"2016-11-11","close":77.41},{"date":"2016-11-14","close":78.42},{"date":"2016-11-15","close":76.46},{"date":"2016-11-16","close":77.36},{"date":"2016-11-17","close":76.5},{"date":"2016-11-18","close":76.05},{"date":"2016-11-21","close":76.0},{"date":"2016-11-22","close":77.72},{"date":"2016-11-23","close":77.72},{"date":"2016-11-25","close":78.34},{"date":"2016-11-28","close":78.71},{"date":"2016-11-29","close":79.26},{"date":"2016-11-30","close":78.71},{"date":"2016-12-01","close":78.48},{"date":"2016-12-02","close":78.77},{"date":"2016-12-05","close":78.58},{"date":"2016-12-06","close":77.83},{"date":"2016-12-07","close":78.27},{"date":"2016-12-08","close":79.38},{"date":"2016-12-09","close":79.61},{"date":"2016-12-12","close":80.94},{"date":"2016-12-13","close":81.34},{"date":"2016-12-14","close":79.81},{"date":"2016-12-15","close":80.11},{"date":"2016-12-16","close":81.83},{"date":"2016-12-19","close":82.33},{"date":"2016-12-20","close":82.63},{"date":"2016-12-21","close":81.39},{"date":"2016-12-22","close":82.77},{"date":"2016-12-23","close":83.18},{"date":"2016-12-27","close":83.03},{"date":"2016-12-28","close":82.69},{"date":"2016-12-29","close":83.3},{"date":"2016-12-30","close":84.07},{"date":"2017-01-03","close":84.06},{"date":"2017-01-04","close":85.28},{"date":"2017-01-05","close":85.2},{"date":"2017-01-06","close":84.8},{"date":"2017-01-09","close":84.01},{"date":"2017-01-10","close":82.69},{"date":"2017-01-11","close":82.22},{"date":"2017-01-12","close":82.08},{"date":"2017-01-13","close":81.96},{"date":"2017-01-17","close":82.59},{"date":"2017-01-18","close":82.88},{"date":"2017-01-19","close":82.59},{"date":"2017-01-20","close":82.98},{"date":"2017-01-23","close":82.85},{"date":"2017-01-24","close":83.24},{"date":"2017-01-25","close":82.88},{"date":"2017-01-26","close":83.28},{"date":"2017-01-27","close":82.82},{"date":"2017-01-30","close":82.29},{"date":"2017-01-31","close":83.57},{"date":"2017-02-01","close":81.57},{"date":"2017-02-02","close":84.01},{"date":"2017-02-03","close":83.67},{"date":"2017-02-06","close":84.43},{"date":"2017-02-07","close":84.12},{"date":"2017-02-08","close":82.15},{"date":"2017-02-09","close":82.21},{"date":"2017-02-10","close":82.12},{"date":"2017-02-13","close":81.67},{"date":"2017-02-14","close":81.38},{"date":"2017-02-15","close":80.89},{"date":"2017-02-16","close":81.87},{"date":"2017-02-17","close":82.07},{"date":"2017-02-21","close":83.03},{"date":"2017-02-22","close":82.77},{"date":"2017-02-23","close":83.83},{"date":"2017-02-24","close":84.24},{"date":"2017-02-27","close":84.94},{"date":"2017-02-28","close":84.65},{"date":"2017-03-01","close":83.73},{"date":"2017-03-02","close":82.62},{"date":"2017-03-03","close":81.72},{"date":"2017-03-06","close":81.34},{"date":"2017-03-07","close":81.04},{"date":"2017-03-08","close":79.9},{"date":"2017-03-09","close":79.06},{"date":"2017-03-10","close":79.4},{"date":"2017-03-13","close":79.09},{"date":"2017-03-14","close":79.45},{"date":"2017-03-15","close":81.35},{"date":"2017-03-16","close":81.29},{"date":"2017-03-17","close":81.96},{"date":"2017-03-20","close":81.15},{"date":"2017-03-21","close":81.18},{"date":"2017-03-22","close":81.13},{"date":"2017-03-23","close":81.73},{"date":"2017-03-24","close":81.87},{"date":"2017-03-27","close":81.01},{"date":"2017-03-28","close":80.81},{"date":"2017-03-29","close":80.49},{"date":"2017-03-30","close":80.52},{"date":"2017-03-31","close":80.46},{"date":"2017-04-03","close":80.53},{"date":"2017-04-04","close":80.94},{"date":"2017-04-05","close":81.18},{"date":"2017-04-06","close":81.28},{"date":"2017-04-07","close":80.87},{"date":"2017-04-10","close":81.25},{"date":"2017-04-11","close":81.75},{"date":"2017-04-12","close":81.52},{"date":"2017-04-13","close":81.19},{"date":"2017-04-17","close":82.45},{"date":"2017-04-18","close":82.57},{"date":"2017-04-19","close":82.24},{"date":"2017-04-20","close":82.17},{"date":"2017-04-21","close":81.92},{"date":"2017-04-24","close":82.36},{"date":"2017-04-25","close":84.07},{"date":"2017-04-26","close":83.91},{"date":"2017-04-27","close":82.71},{"date":"2017-04-28","close":82.33},{"date":"2017-05-01","close":82.38},{"date":"2017-05-02","close":82.1},{"date":"2017-05-03","close":81.76},{"date":"2017-05-04","close":81.75},{"date":"2017-05-05","close":82.36},{"date":"2017-05-08","close":81.45},{"date":"2017-05-09","close":81.54},{"date":"2017-05-10","close":82.09},{"date":"2017-05-11","close":81.7},{"date":"2017-05-12","close":82.0},{"date":"2017-05-15","close":81.67},{"date":"2017-05-16","close":81.13},{"date":"2017-05-17","close":81.47},{"date":"2017-05-18","close":82.22},{"date":"2017-05-19","close":82.29},{"date":"2017-05-22","close":82.53},{"date":"2017-05-23","close":82.94},{"date":"2017-05-24","close":83.6},{"date":"2017-05-25","close":83.88},{"date":"2017-05-26","close":83.22},{"date":"2017-05-30","close":83.16},{"date":"2017-05-31","close":83.31},{"date":"2017-06-01","close":83.12},{"date":"2017-06-02","close":84.65},{"date":"2017-06-05","close":86.07},{"date":"2017-06-06","close":85.34},{"date":"2017-06-07","close":86.3},{"date":"2017-06-08","close":86.25},{"date":"2017-06-09","close":86.62},{"date":"2017-06-12","close":86.64},{"date":"2017-06-13","close":87.35},{"date":"2017-06-14","close":87.72},{"date":"2017-06-15","close":88.35},{"date":"2017-06-16","close":88.94},{"date":"2017-06-19","close":89.02},{"date":"2017-06-20","close":89.08},{"date":"2017-06-21","close":87.66},{"date":"2017-06-22","close":87.22},{"date":"2017-06-23","close":87.55},{"date":"2017-06-26","close":87.34},{"date":"2017-06-27","close":86.48},{"date":"2017-06-28","close":86.13},{"date":"2017-06-29","close":85.91},{"date":"2017-06-30","close":85.51},{"date":"2017-07-03","close":86.23},{"date":"2017-07-05","close":87.27},{"date":"2017-07-06","close":85.68},{"date":"2017-07-07","close":86.2},{"date":"2017-07-10","close":84.64},{"date":"2017-07-11","close":84.19},{"date":"2017-07-12","close":85.4},{"date":"2017-07-13","close":85.15},{"date":"2017-07-14","close":86.37},{"date":"2017-07-17","close":86.9},{"date":"2017-07-18","close":86.8},{"date":"2017-07-19","close":88.2},{"date":"2017-07-20","close":88.36},{"date":"2017-07-21","close":89.1},{"date":"2017-07-24","close":88.58},{"date":"2017-07-25","close":87.45},{"date":"2017-07-26","close":88.29},{"date":"2017-07-27","close":87.45},{"date":"2017-07-28","close":89.39},{"date":"2017-07-31","close":89.7},{"date":"2017-08-01","close":89.17},{"date":"2017-08-02","close":89.4},{"date":"2017-08-03","close":89.45},{"date":"2017-08-04","close":89.6},{"date":"2017-08-07","close":89.73},{"date":"2017-08-08","close":90.06},{"date":"2017-08-09","close":90.35},{"date":"2017-08-10","close":89.8},{"date":"2017-08-11","close":89.03},{"date":"2017-08-14","close":90.17},{"date":"2017-08-15","close":89.48},{"date":"2017-08-16","close":89.24},{"date":"2017-08-17","close":88.89},{"date":"2017-08-18","close":88.34},{"date":"2017-08-21","close":89.84},{"date":"2017-08-22","close":89.93},{"date":"2017-08-23","close":90.42},{"date":"2017-08-24","close":90.3},{"date":"2017-08-25","close":90.22},{"date":"2017-08-28","close":89.37},{"date":"2017-08-29","close":89.03},{"date":"2017-08-30","close":89.88},{"date":"2017-08-31","close":89.48},{"date":"2017-09-01","close":90.41},{"date":"2017-09-05","close":91.51},{"date":"2017-09-06","close":91.98},{"date":"2017-09-07","close":94.29},{"date":"2017-09-08","close":95.7},{"date":"2017-09-11","close":94.92},{"date":"2017-09-12","close":93.97},{"date":"2017-09-13","close":93.1},{"date":"2017-09-14","close":93.75},{"date":"2017-09-15","close":94.2},{"date":"2017-09-18","close":94.05},{"date":"2017-09-19","close":93.71},{"date":"2017-09-20","close":93.67},{"date":"2017-09-21","close":93.43},{"date":"2017-09-22","close":93.0},{"date":"2017-09-25","close":93.01},{"date":"2017-09-26","close":92.73},{"date":"2017-09-27","close":91.75},{"date":"2017-09-28","close":91.53},{"date":"2017-09-29","close":91.45},{"date":"2017-10-02","close":91.06},{"date":"2017-10-03","close":91.09},{"date":"2017-10-04","close":92.25},{"date":"2017-10-05","close":92.58},{"date":"2017-10-06","close":92.41},{"date":"2017-10-09","close":93.33},{"date":"2017-10-10","close":92.99},{"date":"2017-10-11","close":93.39},{"date":"2017-10-12","close":94.15},{"date":"2017-10-13","close":94.11},{"date":"2017-10-16","close":93.78},{"date":"2017-10-17","close":93.02},{"date":"2017-10-18","close":92.5},{"date":"2017-10-19","close":92.57},{"date":"2017-10-20","close":92.26},{"date":"2017-10-23","close":92.23},{"date":"2017-10-24","close":91.31},{"date":"2017-10-25","close":91.25},{"date":"2017-10-26","close":90.54},{"date":"2017-10-27","close":91.25},{"date":"2017-10-30","close":91.09},{"date":"2017-10-31","close":91.24},{"date":"2017-11-01","close":91.42},{"date":"2017-11-02","close":90.8},{"date":"2017-11-03","close":92.49},{"date":"2017-11-06","close":93.68},{"date":"2017-11-07","close":94.09},{"date":"2017-11-08","close":94.22},{"date":"2017-11-09","close":93.91},{"date":"2017-11-10","close":94.19},{"date":"2017-11-13","close":94.73},{"date":"2017-11-14","close":94.92},{"date":"2017-11-15","close":93.4},{"date":"2017-11-16","close":94.32},{"date":"2017-11-17","close":93.08},{"date":"2017-11-20","close":93.0},{"date":"2017-11-21","close":93.82},{"date":"2017-11-22","close":93.18},{"date":"2017-11-24","close":93.9},{"date":"2017-11-27","close":93.01},{"date":"2017-11-28","close":92.01},{"date":"2017-11-29","close":91.59},{"date":"2017-11-30","close":91.28},{"date":"2017-12-01","close":91.77},{"date":"2017-12-04","close":91.96},{"date":"2017-12-05","close":91.09},{"date":"2017-12-06","close":91.44},{"date":"2017-12-07","close":91.94},{"date":"2017-12-08","close":92.16},{"date":"2017-12-11","close":92.36},{"date":"2017-12-12","close":93.5},{"date":"2017-12-13","close":92.6},{"date":"2017-12-14","close":91.91},{"date":"2017-12-15","close":93.06},{"date":"2017-12-18","close":94.07},{"date":"2017-12-19","close":91.53},{"date":"2017-12-20","close":90.32},{"date":"2017-12-21","close":89.81},{"date":"2017-12-22","close":90.91},{"date":"2017-12-26","close":91.15},{"date":"2017-12-27","close":91.47},{"date":"2017-12-28","close":91.74},{"date":"2017-12-29","close":92.06},{"date":"2018-01-02","close":68.5031},{"date":"2018-01-03","close":68.6379},{"date":"2018-01-04","close":66.3994},{"date":"2018-01-05","close":66.1673},{"date":"2018-01-08","close":66.9384},{"date":"2018-01-09","close":66.0699},{"date":"2018-01-10","close":64.8421},{"date":"2018-01-11","close":64.0485},{"date":"2018-01-12","close":63.4646},{"date":"2018-01-16","close":64.0186},{"date":"2018-01-17","close":64.0111},{"date":"2018-01-18","close":63.4197},{"date":"2018-01-19","close":63.4945},{"date":"2018-01-22","close":64.1459},{"date":"2018-01-23","close":65.1865},{"date":"2018-01-24","close":64.7223},{"date":"2018-01-25","close":65.1715},{"date":"2018-01-26","close":64.7448},{"date":"2018-01-29","close":64.101},{"date":"2018-01-30","close":63.5544},{"date":"2018-01-31","close":64.8047},{"date":"2018-02-01","close":63.2624},{"date":"2018-02-02","close":62.4389},{"date":"2018-02-05","close":60.6795},{"date":"2018-02-06","close":61.1886},{"date":"2018-02-07","close":60.2004},{"date":"2018-02-08","close":58.9801},{"date":"2018-02-09","close":60.4549},{"date":"2018-02-12","close":60.7844},{"date":"2018-02-13","close":61.286},{"date":"2018-02-14","close":60.5597},{"date":"2018-02-15","close":61.9373},{"date":"2018-02-16","close":62.409},{"date":"2018-02-20","close":61.1662},{"date":"2018-02-21","close":59.5041},{"date":"2018-02-22","close":60.1704},{"date":"2018-02-23","close":61.2111},{"date":"2018-02-26","close":60.7095},{"date":"2018-02-27","close":59.6314},{"date":"2018-02-28","close":59.6763},{"date":"2018-03-01","close":59.4966},{"date":"2018-03-02","close":58.8079},{"date":"2018-03-05","close":59.594},{"date":"2018-03-06","close":59.2271},{"date":"2018-03-07","close":59.5191},{"date":"2018-03-08","close":60.8817},{"date":"2018-03-09","close":61.795},{"date":"2018-03-12","close":61.9373},{"date":"2018-03-13","close":62.2293},{"date":"2018-03-14","close":62.8357},{"date":"2018-03-15","close":62.9405},{"date":"2018-03-16","close":63.4571},{"date":"2018-03-19","close":63.2325},{"date":"2018-03-20","close":62.7533},{"date":"2018-03-21","close":62.1319},{"date":"2018-03-22","close":61.4132},{"date":"2018-03-23","close":60.7095},{"date":"2018-03-26","close":61.3908},{"date":"2018-03-27","close":61.6154},{"date":"2018-03-28","close":63.5274},{"date":"2018-03-29","close":63.6181},{"date":"2018-04-02","close":62.7717},{"date":"2018-04-03","close":63.5576},{"date":"2018-04-04","close":64.1471},{"date":"2018-04-05","close":64.2604},{"date":"2018-04-06","close":64.1546},{"date":"2018-04-09","close":63.9128},{"date":"2018-04-10","close":64.3209},{"date":"2018-04-11","close":65.0615},{"date":"2018-04-12","close":64.1093},{"date":"2018-04-13","close":64.661},{"date":"2018-04-16","close":64.8046},{"date":"2018-04-17","close":65.1673},{"date":"2018-04-18","close":64.9557},{"date":"2018-04-19","close":64.1849},{"date":"2018-04-20","close":64.064},{"date":"2018-04-23","close":63.7239},{"date":"2018-04-24","close":63.8599},{"date":"2018-04-25","close":63.7465},{"date":"2018-04-26","close":64.2756},{"date":"2018-04-27","close":65.0766},{"date":"2018-04-30","close":64.5401},{"date":"2018-05-01","close":65.1749},{"date":"2018-05-02","close":64.9331},{"date":"2018-05-03","close":64.2529},{"date":"2018-05-04","close":65.3261},{"date":"2018-05-07","close":65.6359},{"date":"2018-05-08","close":65.5754},{"date":"2018-05-09","close":65.8626},{"date":"2018-05-10","close":66.505},{"date":"2018-05-11","close":66.0516},{"date":"2018-05-14","close":65.1371},{"date":"2018-05-15","close":63.5878},{"date":"2018-05-16","close":63.2931},{"date":"2018-05-17","close":62.9984},{"date":"2018-05-18","close":62.6961},{"date":"2018-05-21","close":63.3233},{"date":"2018-05-22","close":63.4367},{"date":"2018-05-23","close":64.9028},{"date":"2018-05-24","close":64.3209},{"date":"2018-05-25","close":64.6912},{"date":"2018-05-29","close":64.7139},{"date":"2018-05-30","close":66.1649},{"date":"2018-05-31","close":66.505},{"date":"2018-06-01","close":67.4421},{"date":"2018-06-04","close":68.5455},{"date":"2018-06-05","close":67.8956},{"date":"2018-06-06","close":68.213},{"date":"2018-06-07","close":67.9485},{"date":"2018-06-08","close":68.8705},{"date":"2018-06-11","close":68.485},{"date":"2018-06-12","close":68.7495},{"date":"2018-06-13","close":67.3363},{"date":"2018-06-14","close":68.1374},{"date":"2018-06-15","close":68.2507},{"date":"2018-06-18","close":67.888},{"date":"2018-06-19","close":67.7066},{"date":"2018-06-20","close":68.4623},{"date":"2018-06-21","close":69.2786},{"date":"2018-06-22","close":69.6715},{"date":"2018-06-25","close":69.8454},{"date":"2018-06-26","close":69.339},{"date":"2018-06-27","close":68.6286},{"date":"2018-06-28","close":69.4061},{"date":"2018-06-29","close":69.4594},{"date":"2018-07-02","close":69.2079},{"date":"2018-07-03","close":69.3223},{"date":"2018-07-05","close":69.6957},{"date":"2018-07-06","close":69.8558},{"date":"2018-07-09","close":69.3451},{"date":"2018-07-10","close":69.5204},{"date":"2018-07-11","close":70.0616},{"date":"2018-07-12","close":70.336},{"date":"2018-07-13","close":69.7491},{"date":"2018-07-16","close":69.4747},{"date":"2018-07-17","close":68.5371},{"date":"2018-07-18","close":68.2018},{"date":"2018-07-19","close":69.1012},{"date":"2018-07-20","close":68.5524},{"date":"2018-07-23","close":68.5753},{"date":"2018-07-24","close":68.2704},{"date":"2018-07-25","close":69.0402},{"date":"2018-07-26","close":69.4137},{"date":"2018-07-27","close":68.842},{"date":"2018-07-30","close":68.8039},{"date":"2018-07-31","close":70.5722},{"date":"2018-08-01","close":71.1058},{"date":"2018-08-02","close":70.4884},{"date":"2018-08-03","close":71.5326},{"date":"2018-08-06","close":71.1439},{"date":"2018-08-07","close":71.2277},{"date":"2018-08-08","close":70.8085},{"date":"2018-08-09","close":70.7552},{"date":"2018-08-10","close":70.4122},{"date":"2018-08-13","close":70.4503},{"date":"2018-08-14","close":71.182},{"date":"2018-08-15","close":71.4107},{"date":"2018-08-16","close":71.6393},{"date":"2018-08-17","close":72.3329},{"date":"2018-08-20","close":72.0738},{"date":"2018-08-21","close":71.3878},{"date":"2018-08-22","close":71.3421},{"date":"2018-08-23","close":71.5403},{"date":"2018-08-24","close":72.0204},{"date":"2018-08-27","close":71.9823},{"date":"2018-08-28","close":72.8055},{"date":"2018-08-29","close":72.6226},{"date":"2018-08-30","close":72.3481},{"date":"2018-08-31","close":72.4549},{"date":"2018-09-04","close":71.8756},{"date":"2018-09-05","close":71.8985},{"date":"2018-09-06","close":71.8908},{"date":"2018-09-07","close":71.6393},{"date":"2018-09-10","close":71.9747},{"date":"2018-09-11","close":72.2262},{"date":"2018-09-12","close":72.1195},{"date":"2018-09-13","close":72.3253},{"date":"2018-09-14","close":72.0585},{"date":"2018-09-17","close":72.4396},{"date":"2018-09-18","close":72.4473},{"date":"2018-09-19","close":70.9305},{"date":"2018-09-20","close":71.4107},{"date":"2018-09-21","close":72.3405},{"date":"2018-09-24","close":71.1439},{"date":"2018-09-25","close":71.6774},{"date":"2018-09-26","close":70.5113},{"date":"2018-09-27","close":70.3114},{"date":"2018-09-28","close":71.9178},{"date":"2018-10-01","close":71.0493},{"date":"2018-10-02","close":71.5412},{"date":"2018-10-03","close":70.8879},{"date":"2018-10-04","close":70.542},{"date":"2018-10-05","close":70.7649},{"date":"2018-10-08","close":72.2483},{"date":"2018-10-09","close":72.5404},{"date":"2018-10-10","close":71.2952},{"date":"2018-10-11","close":68.6128},{"date":"2018-10-12","close":68.5821},{"date":"2018-10-15","close":69.4506},{"date":"2018-10-16","close":70.6957},{"date":"2018-10-17","close":70.7726},{"date":"2018-10-18","close":70.5651},{"date":"2018-10-19","close":71.4951},{"date":"2018-10-22","close":70.273},{"date":"2018-10-23","close":70.2269},{"date":"2018-10-24","close":71.6642},{"date":"2018-10-25","close":72.2253},{"date":"2018-10-26","close":69.4506},{"date":"2018-10-29","close":70.1269},{"date":"2018-10-30","close":71.3106},{"date":"2018-10-31","close":69.3814},{"date":"2018-11-01","close":69.3737},{"date":"2018-11-02","close":68.8127},{"date":"2018-11-05","close":69.9194},{"date":"2018-11-06","close":70.2884},{"date":"2018-11-07","close":70.934},{"date":"2018-11-08","close":71.203},{"date":"2018-11-09","close":71.1261},{"date":"2018-11-12","close":71.4182},{"date":"2018-11-13","close":71.2645},{"date":"2018-11-14","close":70.273},{"date":"2018-11-15","close":69.5351},{"date":"2018-11-16","close":70.9263},{"date":"2018-11-19","close":71.1338},{"date":"2018-11-20","close":71.5566},{"date":"2018-11-21","close":72.1714},{"date":"2018-11-23","close":71.7948},{"date":"2018-11-26","close":71.8717},{"date":"2018-11-27","close":72.01},{"date":"2018-11-28","close":72.2099},{"date":"2018-11-29","close":72.0331},{"date":"2018-11-30","close":73.1399},{"date":"2018-12-03","close":72.8094},{"date":"2018-12-04","close":71.3029},{"date":"2018-12-06","close":72.525},{"date":"2018-12-07","close":71.4259},{"date":"2018-12-10","close":71.5258},{"date":"2018-12-11","close":71.5719},{"date":"2018-12-12","close":70.0117},{"date":"2018-12-13","close":70.5266},{"date":"2018-12-14","close":70.9219},{"date":"2018-12-17","close":68.7284},{"date":"2018-12-18","close":69.6973},{"date":"2018-12-19","close":69.5733},{"date":"2018-12-20","close":69.7515},{"date":"2018-12-21","close":69.2942},{"date":"2018-12-24","close":65.8063},{"date":"2018-12-26","close":67.651},{"date":"2018-12-27","close":67.713},{"date":"2018-12-28","close":67.6743},{"date":"2018-12-31","close":68.2478},{"date":"2019-01-02","close":65.3257},{"date":"2019-01-03","close":65.8063},{"date":"2019-01-04","close":65.8373},{"date":"2019-01-07","close":66.0078},{"date":"2019-01-08","close":67.62},{"date":"2019-01-09","close":67.7595},{"date":"2019-01-10","close":68.5889},{"date":"2019-01-11","close":68.8214},{"date":"2019-01-14","close":68.6431},{"date":"2019-01-15","close":69.736},{"date":"2019-01-16","close":70.8212},{"date":"2019-01-17","close":71.1312},{"date":"2019-01-18","close":71.2552},{"date":"2019-01-22","close":71.1235},{"date":"2019-01-23","close":71.7436},{"date":"2019-01-24","close":71.5575},{"date":"2019-01-25","close":72.4876},{"date":"2019-01-28","close":73.441},{"date":"2019-01-29","close":74.4176},{"date":"2019-01-30","close":74.8517},{"date":"2019-01-31","close":75.1462},{"date":"2019-02-01","close":74.9447},{"date":"2019-02-04","close":75.3013},{"date":"2019-02-05","close":75.9523},{"date":"2019-02-06","close":76.0841},{"date":"2019-02-07","close":76.8515},{"date":"2019-02-08","close":76.6732},{"date":"2019-02-11","close":76.929},{"date":"2019-02-12","close":75.9136},{"date":"2019-02-13","close":76.5569},{"date":"2019-02-14","close":76.4329},{"date":"2019-02-15","close":76.5027},{"date":"2019-02-19","close":76.5802},{"date":"2019-02-20","close":74.7974},{"date":"2019-02-21","close":75.4253},{"date":"2019-02-22","close":75.6656},{"date":"2019-02-25","close":75.495},{"date":"2019-02-26","close":75.5415},{"date":"2019-02-27","close":75.6656},{"date":"2019-02-28","close":76.0298},{"date":"2019-03-01","close":75.6966},{"date":"2019-03-04","close":76.5569},{"date":"2019-03-05","close":76.8205},{"date":"2019-03-06","close":76.4019},{"date":"2019-03-07","close":76.3709},{"date":"2019-03-08","close":76.8282},{"date":"2019-03-11","close":77.6886},{"date":"2019-03-12","close":78.1227},{"date":"2019-03-13","close":78.3707},{"date":"2019-03-14","close":78.5799},{"date":"2019-03-15","close":78.1071},{"date":"2019-03-18","close":77.4483},{"date":"2019-03-19","close":77.3088},{"date":"2019-03-20","close":76.7972},{"date":"2019-03-21","close":77.4095},{"date":"2019-03-22","close":77.363},{"date":"2019-03-25","close":77.5646},{"date":"2019-03-26","close":78.6575},{"date":"2019-03-27","close":78.6575},{"date":"2019-03-28","close":79.4387},{"date":"2019-03-29","close":79.2981},{"date":"2019-04-01","close":79.0247},{"date":"2019-04-02","close":79.7981},{"date":"2019-04-03","close":79.6497},{"date":"2019-04-04","close":79.5168},{"date":"2019-04-05","close":79.4622},{"date":"2019-04-08","close":79.4622},{"date":"2019-04-09","close":79.2903},{"date":"2019-04-10","close":80.0794},{"date":"2019-04-11","close":79.9934},{"date":"2019-04-12","close":80.1731},{"date":"2019-04-15","close":80.1184},{"date":"2019-04-16","close":78.0637},{"date":"2019-04-17","close":76.5012},{"date":"2019-04-18","close":77.0559},{"date":"2019-04-22","close":76.3996},{"date":"2019-04-23","close":77.3996},{"date":"2019-04-24","close":78.1262},{"date":"2019-04-25","close":77.884},{"date":"2019-04-26","close":78.6496},{"date":"2019-04-29","close":77.5168},{"date":"2019-04-30","close":78.634},{"date":"2019-05-01","close":78.4309},{"date":"2019-05-02","close":78.1106},{"date":"2019-05-03","close":78.7747},{"date":"2019-05-06","close":78.8215},{"date":"2019-05-07","close":77.3996},{"date":"2019-05-08","close":77.1496},{"date":"2019-05-09","close":78.009},{"date":"2019-05-10","close":78.8918},{"date":"2019-05-13","close":78.759},{"date":"2019-05-14","close":79.0637},{"date":"2019-05-15","close":79.345},{"date":"2019-05-16","close":79.6965},{"date":"2019-05-17","close":80.4231},{"date":"2019-05-20","close":79.4465},{"date":"2019-05-21","close":80.2356},{"date":"2019-05-22","close":80.6341},{"date":"2019-05-23","close":81.1575},{"date":"2019-05-24","close":81.4856},{"date":"2019-05-28","close":81.22},{"date":"2019-05-29","close":80.0169},{"date":"2019-05-30","close":79.845},{"date":"2019-05-31","close":80.7512},{"date":"2019-06-03","close":80.8918},{"date":"2019-06-04","close":80.1184},{"date":"2019-06-05","close":82.2747},{"date":"2019-06-06","close":82.8138},{"date":"2019-06-07","close":82.9778},{"date":"2019-06-10","close":82.4075},{"date":"2019-06-11","close":82.2591},{"date":"2019-06-12","close":83.0638},{"date":"2019-06-13","close":83.0325},{"date":"2019-06-14","close":82.9388},{"date":"2019-06-17","close":83.9388},{"date":"2019-06-18","close":83.345},{"date":"2019-06-19","close":83.6263},{"date":"2019-06-20","close":84.1185},{"date":"2019-06-21","close":82.9466},{"date":"2019-06-24","close":82.7591},{"date":"2019-06-25","close":82.6653},{"date":"2019-06-26","close":81.4622},{"date":"2019-06-27","close":81.6039},{"date":"2019-06-28","close":82.1865},{"date":"2019-07-01","close":82.4935},{"date":"2019-07-02","close":83.832},{"date":"2019-07-03","close":84.8082},{"date":"2019-07-05","close":84.5799},{"date":"2019-07-08","close":85.2649},{"date":"2019-07-09","close":85.7923},{"date":"2019-07-10","close":86.7056},{"date":"2019-07-11","close":85.8475},{"date":"2019-07-12","close":85.5876},{"date":"2019-07-15","close":85.7687},{"date":"2019-07-16","close":85.4302},{"date":"2019-07-17","close":85.131},{"date":"2019-07-18","close":85.2491},{"date":"2019-07-19","close":83.5328},{"date":"2019-07-22","close":83.1313},{"date":"2019-07-23","close":84.328},{"date":"2019-07-24","close":84.2729},{"date":"2019-07-25","close":84.7216},{"date":"2019-07-26","close":83.3832},{"date":"2019-07-29","close":83.6273},{"date":"2019-07-30","close":83.5249},{"date":"2019-07-31","close":81.6512},{"date":"2019-08-01","close":81.5567},{"date":"2019-08-02","close":81.8322},{"date":"2019-08-05","close":80.1002},{"date":"2019-08-06","close":81.6669},{"date":"2019-08-07","close":81.8165},{"date":"2019-08-08","close":82.8636},{"date":"2019-08-09","close":83.2809},{"date":"2019-08-12","close":83.1313},{"date":"2019-08-13","close":83.0525},{"date":"2019-08-14","close":81.1079},{"date":"2019-08-15","close":82.7219},{"date":"2019-08-16","close":83.5958},{"date":"2019-08-19","close":84.328},{"date":"2019-08-20","close":84.1863},{"date":"2019-08-21","close":84.7059},{"date":"2019-08-22","close":84.8161},{"date":"2019-08-23","close":83.7454},{"date":"2019-08-26","close":84.4776},{"date":"2019-08-27","close":84.4854},{"date":"2019-08-28","close":85.0051},{"date":"2019-08-29","close":85.2649},{"date":"2019-08-30","close":85.2255},{"date":"2019-09-03","close":85.7057},{"date":"2019-09-04","close":86.5718},{"date":"2019-09-05","close":86.2096},{"date":"2019-09-06","close":87.3512},{"date":"2019-09-09","close":86.871},{"date":"2019-09-10","close":86.5088},{"date":"2019-09-11","close":86.0049},{"date":"2019-09-12","close":85.7923},{"date":"2019-09-13","close":84.8554},{"date":"2019-09-16","close":86.1939},{"date":"2019-09-17","close":87.1702},{"date":"2019-09-18","close":87.1938},{"date":"2019-09-19","close":86.8946},{"date":"2019-09-20","close":86.6033},{"date":"2019-09-23","close":87.2095},{"date":"2019-09-24","close":86.9182},{"date":"2019-09-25","close":87.2252},{"date":"2019-09-26","close":88.0046},{"date":"2019-09-27","close":87.8936},{"date":"2019-09-30","close":88.0285},{"date":"2019-10-01","close":87.6795},{"date":"2019-10-02","close":87.9254},{"date":"2019-10-03","close":88.7421},{"date":"2019-10-04","close":89.432},{"date":"2019-10-07","close":89.2417},{"date":"2019-10-08","close":89.4162},{"date":"2019-10-09","close":89.7175},{"date":"2019-10-10","close":90.114},{"date":"2019-10-11","close":89.4637},{"date":"2019-10-14","close":89.3765},{"date":"2019-10-15","close":88.7659},{"date":"2019-10-16","close":89.9633},{"date":"2019-10-17","close":90.4708},{"date":"2019-10-18","close":90.9783},{"date":"2019-10-21","close":91.1607},{"date":"2019-10-22","close":90.6374},{"date":"2019-10-23","close":90.7563},{"date":"2019-10-24","close":90.5343},{"date":"2019-10-25","close":90.2647},{"date":"2019-10-28","close":89.8206},{"date":"2019-10-29","close":89.9633},{"date":"2019-10-30","close":90.8752},{"date":"2019-10-31","close":90.6929},{"date":"2019-11-01","close":90.677},{"date":"2019-11-04","close":90.003},{"date":"2019-11-05","close":88.8849},{"date":"2019-11-06","close":89.0197},{"date":"2019-11-07","close":87.4417},{"date":"2019-11-08","close":87.3227},{"date":"2019-11-11","close":87.5447},{"date":"2019-11-12","close":86.7121},{"date":"2019-11-13","close":87.8064},{"date":"2019-11-14","close":88.3853},{"date":"2019-11-15","close":89.0435},{"date":"2019-11-18","close":89.2814},{"date":"2019-11-19","close":89.44},{"date":"2019-11-20","close":89.3448},{"date":"2019-11-21","close":87.4496},{"date":"2019-11-22","close":86.7914},{"date":"2019-11-25","close":86.9024},{"date":"2019-11-26","close":88.8849},{"date":"2019-11-27","close":88.988},{"date":"2019-11-29","close":88.4567},{"date":"2019-12-02","close":86.7121},{"date":"2019-12-03","close":87.4337},{"date":"2019-12-04","close":87.7033},{"date":"2019-12-05","close":87.7747},{"date":"2019-12-06","close":87.6082},{"date":"2019-12-09","close":87.6161},{"date":"2019-12-10","close":87.2355},{"date":"2019-12-11","close":85.8002},{"date":"2019-12-12","close":84.9755},{"date":"2019-12-13","close":84.0887},{"date":"2019-12-16","close":84.3923},{"date":"2019-12-17","close":83.5134},{"date":"2019-12-18","close":83.857},{"date":"2019-12-19","close":84.2245},{"date":"2019-12-20","close":84.5041},{"date":"2019-12-23","close":83.817},{"date":"2019-12-24","close":84.0328},{"date":"2019-12-26","close":83.9369},{"date":"2019-12-27","close":84.0328},{"date":"2019-12-30","close":84.1366},{"date":"2019-12-31","close":84.7678},{"date":"2020-01-02","close":83.9369},{"date":"2020-01-03","close":84.608},{"date":"2020-01-06","close":85.0075},{"date":"2020-01-07","close":83.9608},{"date":"2020-01-08","close":84.1366},{"date":"2020-01-09","close":84.2644},{"date":"2020-01-10","close":84.8636},{"date":"2020-01-13","close":85.4868},{"date":"2020-01-14","close":85.5987},{"date":"2020-01-15","close":86.2458},{"date":"2020-01-16","close":87.1406},{"date":"2020-01-17","close":87.8597},{"date":"2020-01-21","close":89.0181},{"date":"2020-01-22","close":88.0674},{"date":"2020-01-23","close":88.8264},{"date":"2020-01-24","close":88.7145},{"date":"2020-01-27","close":88.339},{"date":"2020-01-28","close":88.6506},{"date":"2020-01-29","close":88.2352},{"date":"2020-01-30","close":88.5628},{"date":"2020-01-31","close":89.8251},{"date":"2020-02-03","close":89.162},{"date":"2020-02-04","close":89.6893},{"date":"2020-02-05","close":89.5534},{"date":"2020-02-06","close":90.2805},{"date":"2020-02-07","close":90.1686},{"date":"2020-02-10","close":91.0874},{"date":"2020-02-11","close":91.6307},{"date":"2020-02-12","close":92.6693},{"date":"2020-02-13","close":93.9316},{"date":"2020-02-14","close":94.9863},{"date":"2020-02-18","close":94.8424},{"date":"2020-02-19","close":94.1234},{"date":"2020-02-20","close":95.6334},{"date":"2020-02-21","close":96.2086},{"date":"2020-02-24","close":95.2579},{"date":"2020-02-25","close":93.1167},{"date":"2020-02-26","close":93.0128},{"date":"2020-02-27","close":88.4908},{"date":"2020-02-28","close":84.6719},{"date":"2020-03-02","close":88.1153},{"date":"2020-03-03","close":87.4922},{"date":"2020-03-04","close":91.8943},{"date":"2020-03-05","close":91.7186},{"date":"2020-03-06","close":91.0395},{"date":"2020-03-09","close":81.7877},{"date":"2020-03-10","close":81.8277},{"date":"2020-03-11","close":76.1871},{"date":"2020-03-12","close":69.9074},{"date":"2020-03-13","close":76.6745},{"date":"2020-03-16","close":62.9566},{"date":"2020-03-17","close":68.8688},{"date":"2020-03-18","close":61.6304},{"date":"2020-03-19","close":62.0379},{"date":"2020-03-20","close":56.7569},{"date":"2020-03-23","close":53.7688},{"date":"2020-03-24","close":56.1097},{"date":"2020-03-25","close":59.3215},{"date":"2020-03-26","close":65.2416},{"date":"2020-03-27","close":68.4614},{"date":"2020-03-30","close":67.2351},{"date":"2020-03-31","close":63.9274},{"date":"2020-04-01","close":60.4825},{"date":"2020-04-02","close":58.3366},{"date":"2020-04-03","close":58.0461},{"date":"2020-04-06","close":64.4921},{"date":"2020-04-07","close":64.9358},{"date":"2020-04-08","close":69.139},{"date":"2020-04-09","close":71.8739},{"date":"2020-04-13","close":68.7195},{"date":"2020-04-14","close":70.1959},{"date":"2020-04-15","close":68.8163},{"date":"2020-04-16","close":67.6224},{"date":"2020-04-17","close":70.8494},{"date":"2020-04-20","close":67.2351},{"date":"2020-04-21","close":66.033},{"date":"2020-04-22","close":67.9773},{"date":"2020-04-23","close":66.9931},{"date":"2020-04-24","close":67.5175},{"date":"2020-04-27","close":69.6553},{"date":"2020-04-28","close":69.7199},{"date":"2020-04-29","close":71.7045},{"date":"2020-04-30","close":71.051},{"date":"2020-05-01","close":68.6792},{"date":"2020-05-04","close":69.2681},{"date":"2020-05-05","close":69.3891},{"date":"2020-05-06","close":67.8402},{"date":"2020-05-07","close":70.3976},{"date":"2020-05-08","close":71.3657},{"date":"2020-05-11","close":70.4056},{"date":"2020-05-12","close":67.9128},{"date":"2020-05-13","close":67.6788},{"date":"2020-05-14","close":67.1383},{"date":"2020-05-15","close":67.6062},{"date":"2020-05-18","close":73.3503},{"date":"2020-05-19","close":71.7126},{"date":"2020-05-20","close":72.1482},{"date":"2020-05-21","close":71.6239},{"date":"2020-05-22","close":71.4625},{"date":"2020-05-26","close":74.3426},{"date":"2020-05-27","close":73.7698},{"date":"2020-05-28","close":74.6653},{"date":"2020-05-29","close":73.8747},{"date":"2020-06-01","close":75.2785},{"date":"2020-06-02","close":74.7944},{"date":"2020-06-03","close":78.1263},{"date":"2020-06-04","close":77.1421},{"date":"2020-06-05","close":78.7636},{"date":"2020-06-08","close":81.9342},{"date":"2020-06-09","close":80.5143},{"date":"2020-06-10","close":78.1021},{"date":"2020-06-11","close":75.0122},{"date":"2020-06-12","close":76.892},{"date":"2020-06-15","close":75.6657},{"date":"2020-06-16","close":78.1424},{"date":"2020-06-17","close":76.3837},{"date":"2020-06-18","close":76.0933},{"date":"2020-06-19","close":75.4398},{"date":"2020-06-22","close":74.7298},{"date":"2020-06-23","close":73.1486},{"date":"2020-06-24","close":71.8175},{"date":"2020-06-25","close":72.3741},{"date":"2020-06-26","close":71.5513},{"date":"2020-06-29","close":73.2044},{"date":"2020-06-30","close":74.2876},{"date":"2020-07-01","close":76.3968},{"date":"2020-07-02","close":76.2013},{"date":"2020-07-06","close":74.8983},{"date":"2020-07-07","close":73.0578},{"date":"2020-07-08","close":72.8705},{"date":"2020-07-09","close":72.1865},{"date":"2020-07-10","close":72.781},{"date":"2020-07-13","close":73.123},{"date":"2020-07-14","close":73.8641},{"date":"2020-07-15","close":74.4667},{"date":"2020-07-16","close":73.2696},{"date":"2020-07-17","close":73.8722},{"date":"2020-07-20","close":72.3575},{"date":"2020-07-21","close":71.7793},{"date":"2020-07-22","close":73.7582},{"date":"2020-07-23","close":73.237},{"date":"2020-07-24","close":72.9113},{"date":"2020-07-27","close":72.6832},{"date":"2020-07-28","close":73.7745},{"date":"2020-07-29","close":74.3446},{"date":"2020-07-30","close":75.7127},{"date":"2020-07-31","close":73.9537},{"date":"2020-08-03","close":72.6588},{"date":"2020-08-04","close":72.7728},{"date":"2020-08-05","close":72.4389},{"date":"2020-08-06","close":73.009},{"date":"2020-08-07","close":72.3982},{"date":"2020-08-10","close":72.3819},{"date":"2020-08-11","close":72.781},{"date":"2020-08-12","close":73.6198},{"date":"2020-08-13","close":71.6164},{"date":"2020-08-14","close":71.8118},{"date":"2020-08-17","close":72.3493},{"date":"2020-08-18","close":71.991},{"date":"2020-08-19","close":70.7369},{"date":"2020-08-20","close":71.4698},{"date":"2020-08-21","close":71.3884},{"date":"2020-08-24","close":71.7956},{"date":"2020-08-25","close":72.5936},{"date":"2020-08-26","close":70.631},{"date":"2020-08-27","close":73.0252},{"date":"2020-08-28","close":74.1735},{"date":"2020-08-31","close":74.0595},{"date":"2020-09-01","close":74.1084},{"date":"2020-09-02","close":74.7517},{"date":"2020-09-03","close":75.0449},{"date":"2020-09-04","close":75.8919},{"date":"2020-09-08","close":74.141},{"date":"2020-09-09","close":74.4667},{"date":"2020-09-10","close":73.6523},{"date":"2020-09-11","close":73.0497},{"date":"2020-09-14","close":75.9},{"date":"2020-09-15","close":74.9309},{"date":"2020-09-16","close":75.3381},{"date":"2020-09-17","close":74.3771},{"date":"2020-09-18","close":72.4552},{"date":"2020-09-21","close":70.5251},{"date":"2020-09-22","close":72.1702},{"date":"2020-09-23","close":71.6815},{"date":"2020-09-24","close":71.8444},{"date":"2020-09-25","close":73.5709},{"date":"2020-09-28","close":74.084},{"date":"2020-09-29","close":73.4922},{"date":"2020-09-30","close":73.1306},{"date":"2020-10-01","close":75.6044},{"date":"2020-10-02","close":77.9468},{"date":"2020-10-05","close":79.3604},{"date":"2020-10-06","close":79.6152},{"date":"2020-10-07","close":79.3111},{"date":"2020-10-08","close":80.5932},{"date":"2020-10-09","close":79.1631},{"date":"2020-10-12","close":79.8206},{"date":"2020-10-13","close":79.2618},{"date":"2020-10-14","close":78.2344},{"date":"2020-10-15","close":77.6427},{"date":"2020-10-16","close":75.7606},{"date":"2020-10-19","close":74.7825},{"date":"2020-10-20","close":75.0209},{"date":"2020-10-21","close":75.0702},{"date":"2020-10-22","close":75.777},{"date":"2020-10-23","close":75.9332},{"date":"2020-10-26","close":74.6428},{"date":"2020-10-27","close":73.3936},{"date":"2020-10-28","close":72.4731},{"date":"2020-10-29","close":72.1608},{"date":"2020-10-30","close":75.8099},{"date":"2020-11-02","close":77.6756},{"date":"2020-11-03","close":80.8562},{"date":"2020-11-04","close":80.0343},{"date":"2020-11-05","close":80.1001},{"date":"2020-11-06","close":78.5714},{"date":"2020-11-09","close":81.037},{"date":"2020-11-10","close":83.3383},{"date":"2020-11-11","close":82.1876},{"date":"2020-11-12","close":82.1137},{"date":"2020-11-13","close":82.4424},{"date":"2020-11-16","close":83.6342},{"date":"2020-11-17","close":83.6753},{"date":"2020-11-18","close":80.4781},{"date":"2020-11-19","close":80.4206},{"date":"2020-11-20","close":81.9411},{"date":"2020-11-23","close":81.0699},{"date":"2020-11-24","close":82.3438},{"date":"2020-11-25","close":81.0535},{"date":"2020-11-27","close":80.3302},{"date":"2020-11-30","close":81.2261},{"date":"2020-12-01","close":81.1357},{"date":"2020-12-02","close":81.5384},{"date":"2020-12-03","close":82.2452},{"date":"2020-12-04","close":82.7958},{"date":"2020-12-07","close":83.0917},{"date":"2020-12-08","close":81.7028},{"date":"2020-12-09","close":80.7987},{"date":"2020-12-10","close":78.8097},{"date":"2020-12-11","close":78.8673},{"date":"2020-12-14","close":79.3111},{"date":"2020-12-15","close":81.3339},{"date":"2020-12-16","close":81.7401},{"date":"2020-12-17","close":82.71},{"date":"2020-12-18","close":79.9826},{"date":"2020-12-21","close":80.5795},{"date":"2020-12-22","close":81.3256},{"date":"2020-12-23","close":80.7038},{"date":"2020-12-24","close":81.823},{"date":"2020-12-28","close":82.1546},{"date":"2020-12-29","close":81.682},{"date":"2020-12-30","close":81.8479},{"date":"2020-12-31","close":82.8344},{"date":"2021-01-04","close":79.8333},{"date":"2021-01-05","close":79.2033},{"date":"2021-01-06","close":81.2758},{"date":"2021-01-07","close":80.2396},{"date":"2021-01-08","close":80.2396},{"date":"2021-01-11","close":79.593},{"date":"2021-01-12","close":80.0821},{"date":"2021-01-13","close":80.48},{"date":"2021-01-14","close":82.2209},{"date":"2021-01-15","close":83.3815},{"date":"2021-01-19","close":82.7515},{"date":"2021-01-20","close":85.0893},{"date":"2021-01-21","close":85.0312},{"date":"2021-01-22","close":85.0146},{"date":"2021-01-25","close":85.1473},{"date":"2021-01-26","close":85.8851},{"date":"2021-01-27","close":84.2271},{"date":"2021-01-28","close":85.2053},{"date":"2021-01-29","close":84.6831},{"date":"2021-02-01","close":86.9545},{"date":"2021-02-02","close":86.4323},{"date":"2021-02-03","close":86.0012},{"date":"2021-02-04","close":85.9017},{"date":"2021-02-05","close":84.3929},{"date":"2021-02-08","close":84.5255},{"date":"2021-02-09","close":83.8458},{"date":"2021-02-10","close":85.7359},{"date":"2021-02-11","close":87.8747},{"date":"2021-02-12","close":88.3224},{"date":"2021-02-16","close":88.2063},{"date":"2021-02-17","close":87.0955},{"date":"2021-02-18","close":86.0509},{"date":"2021-02-19","close":87.1535},{"date":"2021-02-22","close":86.996},{"date":"2021-02-23","close":89.1928},{"date":"2021-02-24","close":88.5048},{"date":"2021-02-25","close":87.4271},{"date":"2021-02-26","close":86.3411},{"date":"2021-03-01","close":86.225},{"date":"2021-03-02","close":86.0343},{"date":"2021-03-03","close":85.5784},{"date":"2021-03-04","close":83.2571},{"date":"2021-03-05","close":85.1307},{"date":"2021-03-08","close":85.4706},{"date":"2021-03-09","close":84.9649},{"date":"2021-03-10","close":86.0675},{"date":"2021-03-11","close":86.2582},{"date":"2021-03-12","close":88.3804},{"date":"2021-03-15","close":91.4312},{"date":"2021-03-16","close":90.942},{"date":"2021-03-17","close":90.7348},{"date":"2021-03-18","close":91.7877},{"date":"2021-03-19","close":88.7203},{"date":"2021-03-22","close":89.6903},{"date":"2021-03-23","close":90.2871},{"date":"2021-03-24","close":90.8674},{"date":"2021-03-25","close":91.2654},{"date":"2021-03-26","close":93.7192},{"date":"2021-03-29","close":92.2602},{"date":"2021-03-30","close":92.778},{"date":"2021-03-31","close":91.8008},{"date":"2021-04-01","close":92.9284},{"date":"2021-04-05","close":92.5358},{"date":"2021-04-06","close":92.9618},{"date":"2021-04-07","close":94.3566},{"date":"2021-04-08","close":93.229},{"date":"2021-04-09","close":93.8221},{"date":"2021-04-12","close":93.7302},{"date":"2021-04-13","close":94.958},{"date":"2021-04-14","close":94.8578},{"date":"2021-04-15","close":96.1607},{"date":"2021-04-16","close":96.9291},{"date":"2021-04-19","close":97.8228},{"date":"2021-04-20","close":99.8024},{"date":"2021-04-21","close":100.7712},{"date":"2021-04-22","close":100.0362},{"date":"2021-04-23","close":99.1509},{"date":"2021-04-26","close":99.7355},{"date":"2021-04-27","close":99.9026},{"date":"2021-04-28","close":99.201},{"date":"2021-04-29","close":100.2701},{"date":"2021-04-30","close":100.6292},{"date":"2021-05-03","close":100.22},{"date":"2021-05-04","close":99.652},{"date":"2021-05-05","close":98.5746},{"date":"2021-05-06","close":101.0301},{"date":"2021-05-07","close":102.4751},{"date":"2021-05-10","close":102.9595},{"date":"2021-05-11","close":102.3832},{"date":"2021-05-12","close":99.9527},{"date":"2021-05-13","close":101.8988},{"date":"2021-05-14","close":102.1243},{"date":"2021-05-17","close":102.8175},{"date":"2021-05-18","close":102.3415},{"date":"2021-05-19","close":101.715},{"date":"2021-05-20","close":102.7925},{"date":"2021-05-21","close":102.6589},{"date":"2021-05-24","close":104.0955},{"date":"2021-05-25","close":104.6551},{"date":"2021-05-26","close":105.0393},{"date":"2021-05-27","close":104.0537},{"date":"2021-05-28","close":104.7219},{"date":"2021-06-01","close":106.6847},{"date":"2021-06-02","close":108.4971},{"date":"2021-06-03","close":107.8707},{"date":"2021-06-04","close":107.8958},{"date":"2021-06-07","close":108.5473},{"date":"2021-06-08","close":110.2762},{"date":"2021-06-09","close":110.9444},{"date":"2021-06-10","close":112.7903},{"date":"2021-06-11","close":112.974},{"date":"2021-06-14","close":112.9155},{"date":"2021-06-15","close":112.2891},{"date":"2021-06-16","close":111.646},{"date":"2021-06-17","close":112.3392},{"date":"2021-06-18","close":110.7607},{"date":"2021-06-21","close":113.1244},{"date":"2021-06-22","close":112.7402},{"date":"2021-06-23","close":112.9991},{"date":"2021-06-24","close":112.7402},{"date":"2021-06-25","close":112.9406},{"date":"2021-06-28","close":112.5731},{"date":"2021-06-29","close":112.5731},{"date":"2021-06-30","close":111.4974},{"date":"2021-07-01","close":112.1865},{"date":"2021-07-02","close":112.8084},{"date":"2021-07-06","close":114.9851},{"date":"2021-07-07","close":115.4389},{"date":"2021-07-08","close":116.6743},{"date":"2021-07-09","close":118.6493},{"date":"2021-07-12","close":119.4645},{"date":"2021-07-13","close":118.4224},{"date":"2021-07-14","close":119.3216},{"date":"2021-07-15","close":120.2124},{"date":"2021-07-16","close":121.0361},{"date":"2021-07-19","close":120.1116},{"date":"2021-07-20","close":123.364},{"date":"2021-07-21","close":123.0362},{"date":"2021-07-22","close":122.6581},{"date":"2021-07-23","close":123.7338},{"date":"2021-07-26","close":122.969},{"date":"2021-07-27","close":123.406},{"date":"2021-07-28","close":122.7673},{"date":"2021-07-29","close":125.0112},{"date":"2021-07-30","close":125.5491},{"date":"2021-08-02","close":126.1626},{"date":"2021-08-03","close":124.6918},{"date":"2021-08-04","close":124.3725},{"date":"2021-08-05","close":125.2801},{"date":"2021-08-06","close":124.2717},{"date":"2021-08-09","close":122.7505},{"date":"2021-08-10","close":120.2965},{"date":"2021-08-11","close":121.263},{"date":"2021-08-12","close":121.8765},{"date":"2021-08-13","close":122.7001},{"date":"2021-08-16","close":123.4396},{"date":"2021-08-17","close":123.2632},{"date":"2021-08-18","close":122.9101},{"date":"2021-08-19","close":123.5069},{"date":"2021-08-20","close":123.2883},{"date":"2021-08-23","close":121.5151},{"date":"2021-08-24","close":119.7586},{"date":"2021-08-25","close":121.2041},{"date":"2021-08-26","close":122.4564},{"date":"2021-08-27","close":123.3388},{"date":"2021-08-30","close":125.0448},{"date":"2021-08-31","close":126.0953},{"date":"2021-09-01","close":128.1711},{"date":"2021-09-02","close":128.583},{"date":"2021-09-03","close":128.9527},{"date":"2021-09-07","close":126.4567},{"date":"2021-09-08","close":128.7006},{"date":"2021-09-09","close":126.4988},{"date":"2021-09-10","close":125.9188},{"date":"2021-09-13","close":126.3895},{"date":"2021-09-14","close":127.0114},{"date":"2021-09-15","close":126.9945},{"date":"2021-09-16","close":126.5239},{"date":"2021-09-17","close":124.6751},{"date":"2021-09-20","close":124.9608},{"date":"2021-09-21","close":126.1878},{"date":"2021-09-22","close":126.692},{"date":"2021-09-23","close":126.9862},{"date":"2021-09-24","close":125.8516},{"date":"2021-09-27","close":123.7338},{"date":"2021-09-28","close":124.4481},{"date":"2021-09-29","close":126.8483},{"date":"2021-09-30","close":124.6341},{"date":"2021-10-01","close":126.3835},{"date":"2021-10-04","close":127.8963},{"date":"2021-10-05","close":127.9555},{"date":"2021-10-06","close":129.1472},{"date":"2021-10-07","close":128.5471},{"date":"2021-10-08","close":127.4569},{"date":"2021-10-11","close":127.6766},{"date":"2021-10-12","close":130.3134},{"date":"2021-10-13","close":132.4771},{"date":"2021-10-14","close":133.9391},{"date":"2021-10-15","close":132.6123},{"date":"2021-10-18","close":134.3195},{"date":"2021-10-19","close":131.8432},{"date":"2021-10-20","close":133.5081},{"date":"2021-10-21","close":133.8124},{"date":"2021-10-22","close":134.4209},{"date":"2021-10-25","close":133.4489},{"date":"2021-10-26","close":134.6153},{"date":"2021-10-27","close":134.7505},{"date":"2021-10-28","close":137.6324},{"date":"2021-10-29","close":137.8437},{"date":"2021-11-01","close":136.5253},{"date":"2021-11-02","close":136.5507},{"date":"2021-11-03","close":138.0297},{"date":"2021-11-04","close":135.6633},{"date":"2021-11-05","close":136.3901},{"date":"2021-11-08","close":136.7957},{"date":"2021-11-09","close":137.7169},{"date":"2021-11-10","close":139.1115},{"date":"2021-11-11","close":140.6074},{"date":"2021-11-12","close":139.9989},{"date":"2021-11-15","close":141.9258},{"date":"2021-11-16","close":139.5003},{"date":"2021-11-17","close":140.7172},{"date":"2021-11-18","close":140.0918},{"date":"2021-11-19","close":140.506},{"date":"2021-11-22","close":140.6919},{"date":"2021-11-23","close":141.63},{"date":"2021-11-24","close":144.2584},{"date":"2021-11-26","close":141.1229},{"date":"2021-11-29","close":142.7034},{"date":"2021-11-30","close":139.627},{"date":"2021-12-01","close":137.3789},{"date":"2021-12-02","close":142.2131},{"date":"2021-12-03","close":141.3764},{"date":"2021-12-06","close":143.5401},{"date":"2021-12-07","close":144.8078},{"date":"2021-12-08","close":146.7347},{"date":"2021-12-09","close":145.0613},{"date":"2021-12-10","close":146.7939},{"date":"2021-12-13","close":148.5349},{"date":"2021-12-14","close":146.6079},{"date":"2021-12-15","close":150.217},{"date":"2021-12-16","close":148.179},{"date":"2021-12-17","close":145.7332},{"date":"2021-12-20","close":146.022},{"date":"2021-12-21","close":146.489},{"date":"2021-12-22","close":148.1535},{"date":"2021-12-23","close":147.3298},{"date":"2021-12-27","close":149.9368},{"date":"2021-12-28","close":150.1321},{"date":"2021-12-29","close":150.871},{"date":"2021-12-30","close":151.3126},{"date":"2021-12-31","close":151.7372},{"date":"2022-01-03","close":149.8434},{"date":"2022-01-04","close":149.733},{"date":"2022-01-05","close":146.8032},{"date":"2022-01-06","close":145.1812},{"date":"2022-01-07","close":141.725},{"date":"2022-01-10","close":140.5361},{"date":"2022-01-11","close":140.6804},{"date":"2022-01-12","close":143.296},{"date":"2022-01-13","close":143.245},{"date":"2022-01-14","close":140.621},{"date":"2022-01-18","close":139.8397},{"date":"2022-01-19","close":137.9969},{"date":"2022-01-20","close":134.6},{"date":"2022-01-21","close":133.9037},{"date":"2022-01-24","close":134.167},{"date":"2022-01-25","close":132.2732},{"date":"2022-01-26","close":131.1692},{"date":"2022-01-27","close":127.8149},{"date":"2022-01-28","close":134.4557},{"date":"2022-01-31","close":135.9503},{"date":"2022-02-01","close":135.4493},{"date":"2022-02-02","close":138.5234},{"date":"2022-02-03","close":140.2983},{"date":"2022-02-04","close":141.173},{"date":"2022-02-07","close":137.7422},{"date":"2022-02-08","close":137.7506},{"date":"2022-02-09","close":142.5317},{"date":"2022-02-10","close":139.4066},{"date":"2022-02-11","close":140.9182},{"date":"2022-02-14","close":137.5978},{"date":"2022-02-15","close":138.1073},{"date":"2022-02-16","close":139.0754},{"date":"2022-02-17","close":137.4279},{"date":"2022-02-18","close":137.4874},{"date":"2022-02-22","close":138.7782},{"date":"2022-02-23","close":137.6742},{"date":"2022-02-24","close":138.3706},{"date":"2022-02-25","close":142.744},{"date":"2022-02-28","close":140.2134},{"date":"2022-03-01","close":139.1009},{"date":"2022-03-02","close":141.9118},{"date":"2022-03-03","close":142.744},{"date":"2022-03-04","close":146.3786},{"date":"2022-03-07","close":144.5188},{"date":"2022-03-08","close":142.209},{"date":"2022-03-09","close":143.5083},{"date":"2022-03-10","close":143.4489},{"date":"2022-03-11","close":141.1135},{"date":"2022-03-14","close":139.7718},{"date":"2022-03-15","close":140.7569},{"date":"2022-03-16","close":141.5296},{"date":"2022-03-17","close":142.4723},{"date":"2022-03-18","close":139.9076},{"date":"2022-03-21","close":140.069},{"date":"2022-03-22","close":138.1413},{"date":"2022-03-23","close":138.1413},{"date":"2022-03-24","close":139.1094},{"date":"2022-03-25","close":139.9076},{"date":"2022-03-28","close":143.3724},{"date":"2022-03-29","close":145.4955},{"date":"2022-03-30","close":144.8295},{"date":"2022-03-31","close":141.9176},{"date":"2022-04-01","close":146.5287},{"date":"2022-04-04","close":144.3},{"date":"2022-04-05","close":145.0856},{"date":"2022-04-06","close":149.6112},{"date":"2022-04-07","close":147.3911},{"date":"2022-04-08","close":143.634},{"date":"2022-04-11","close":141.5248},{"date":"2022-04-12","close":141.0808},{"date":"2022-04-13","close":140.9357},{"date":"2022-04-14","close":140.5685},{"date":"2022-04-18","close":139.2535},{"date":"2022-04-19","close":141.5248},{"date":"2022-04-20","close":144.3342},{"date":"2022-04-21","close":145.7004},{"date":"2022-04-22","close":142.6605},{"date":"2022-04-25","close":140.2098},{"date":"2022-04-26","close":139.1254},{"date":"2022-04-27","close":138.0837},{"date":"2022-04-28","close":138.4594},{"date":"2022-04-29","close":133.9679},{"date":"2022-05-02","close":128.3919},{"date":"2022-05-03","close":130.3132},{"date":"2022-05-04","close":130.4669},{"date":"2022-05-05","close":128.5541},{"date":"2022-05-06","close":127.0683},{"date":"2022-05-09","close":122.4232},{"date":"2022-05-10","close":120.8776},{"date":"2022-05-11","close":122.5342},{"date":"2022-05-12","close":123.149},{"date":"2022-05-13","close":124.6604},{"date":"2022-05-16","close":123.1404},{"date":"2022-05-17","close":122.2524},{"date":"2022-05-18","close":118.0427},{"date":"2022-05-19","close":117.8378},{"date":"2022-05-20","close":118.3843},{"date":"2022-05-23","close":120.2628},{"date":"2022-05-24","close":120.5958},{"date":"2022-05-25","close":120.9118},{"date":"2022-05-26","close":121.1679},{"date":"2022-05-27","close":123.7979},{"date":"2022-05-31","close":122.5256},{"date":"2022-06-01","close":122.5854},{"date":"2022-06-02","close":123.5247},{"date":"2022-06-03","close":122.5854},{"date":"2022-06-06","close":119.4089},{"date":"2022-06-07","close":121.7913},{"date":"2022-06-08","close":118.999},{"date":"2022-06-09","close":115.1992},{"date":"2022-06-10","close":113.7305},{"date":"2022-06-13","close":108.0179},{"date":"2022-06-14","close":107.591},{"date":"2022-06-15","close":109.7684},{"date":"2022-06-16","close":108.9401},{"date":"2022-06-17","close":109.794},{"date":"2022-06-21","close":111.3225},{"date":"2022-06-22","close":112.6204},{"date":"2022-06-23","close":114.943},{"date":"2022-06-24","close":115.37},{"date":"2022-06-27","close":115.7457},{"date":"2022-06-28","close":115.0882},{"date":"2022-06-29","close":115.157},{"date":"2022-06-30","close":115.6385},{"date":"2022-07-01","close":116.9972},{"date":"2022-07-05","close":115.1484},{"date":"2022-07-06","close":115.8535},{"date":"2022-07-07","close":115.3634},{"date":"2022-07-08","close":114.1423},{"date":"2022-07-11","close":114.1853},{"date":"2022-07-12","close":113.9875},{"date":"2022-07-13","close":113.807},{"date":"2022-07-14","close":112.2161},{"date":"2022-07-15","close":113.5748},{"date":"2022-07-18","close":112.7665},{"date":"2022-07-19","close":115.0796},{"date":"2022-07-20","close":115.1656},{"date":"2022-07-21","close":115.7245},{"date":"2022-07-22","close":116.808},{"date":"2022-07-25","close":116.8166},{"date":"2022-07-26","close":116.0857},{"date":"2022-07-27","close":116.7822},{"date":"2022-07-28","close":121.5288},{"date":"2022-07-29","close":121.331},{"date":"2022-08-01","close":119.4564},{"date":"2022-08-02","close":117.8657},{"date":"2022-08-03","close":117.2035},{"date":"2022-08-04","close":117.9},{"date":"2022-08-05","close":118.0462},{"date":"2022-08-08","close":118.6568},{"date":"2022-08-09","close":121.1677},{"date":"2022-08-10","close":123.2658},{"date":"2022-08-11","close":123.2744},{"date":"2022-08-12","close":125.3037},{"date":"2022-08-15","close":125.7423},{"date":"2022-08-16","close":126.155},{"date":"2022-08-17","close":126.026},{"date":"2022-08-18","close":123.67},{"date":"2022-08-19","close":122.3629},{"date":"2022-08-22","close":119.6972},{"date":"2022-08-23","close":116.98},{"date":"2022-08-24","close":117.5647},{"date":"2022-08-25","close":118.8287},{"date":"2022-08-26","close":115.8277},{"date":"2022-08-29","close":113.9274},{"date":"2022-08-30","close":112.1216},{"date":"2022-08-31","close":110.5049},{"date":"2022-09-01","close":111.0123},{"date":"2022-09-02","close":108.94},{"date":"2022-09-06","close":111.8636},{"date":"2022-09-07","close":112.5859},{"date":"2022-09-08","close":114.4863},{"date":"2022-09-09","close":115.9481},{"date":"2022-09-12","close":116.1373},{"date":"2022-09-13","close":113.7812},{"date":"2022-09-14","close":112.4397},{"date":"2022-09-15","close":111.0381},{"date":"2022-09-16","close":110.9263},{"date":"2022-09-19","close":109.9718},{"date":"2022-09-20","close":106.7214},{"date":"2022-09-21","close":105.294},{"date":"2022-09-22","close":105.5692},{"date":"2022-09-23","close":104.8641},{"date":"2022-09-26","close":102.0866},{"date":"2022-09-27","close":100.8828},{"date":"2022-09-28","close":103.4968},{"date":"2022-09-29","close":102.4568},{"date":"2022-09-30","close":103.5228},{"date":"2022-10-03","close":105.8368},{"date":"2022-10-04","close":106.7208},{"date":"2022-10-05","close":103.4968},{"date":"2022-10-06","close":100.8535},{"date":"2022-10-07","close":97.9329},{"date":"2022-10-10","close":97.0489},{"date":"2022-10-11","close":98.3315},{"date":"2022-10-12","close":97.1875},{"date":"2022-10-13","close":99.1549},{"date":"2022-10-14","close":95.9222},{"date":"2022-10-17","close":100.0215},{"date":"2022-10-18","close":100.0648},{"date":"2022-10-19","close":97.6989},{"date":"2022-10-20","close":97.3002},{"date":"2022-10-21","close":98.7042},{"date":"2022-10-24","close":97.9329},{"date":"2022-10-25","close":101.2002},{"date":"2022-10-26","close":99.7182},{"date":"2022-10-27","close":99.5795},{"date":"2022-10-28","close":99.6488},{"date":"2022-10-31","close":100.1429},{"date":"2022-11-01","close":100.0128},{"date":"2022-11-02","close":96.9709},{"date":"2022-11-03","close":95.4022},{"date":"2022-11-04","close":96.6329},{"date":"2022-11-07","close":95.0209},{"date":"2022-11-08","close":95.2029},{"date":"2022-11-09","close":94.7869},{"date":"2022-11-10","close":100.7062},{"date":"2022-11-11","close":99.8655},{"date":"2022-11-14","close":96.9535},{"date":"2022-11-15","close":99.3455},{"date":"2022-11-16","close":99.0682},{"date":"2022-11-17","close":98.3835},{"date":"2022-11-18","close":99.5102},{"date":"2022-11-21","close":100.7495},{"date":"2022-11-22","close":101.2522},{"date":"2022-11-23","close":101.7288},{"date":"2022-11-25","close":102.3788},{"date":"2022-11-28","close":99.8482},{"date":"2022-11-29","close":102.0495},{"date":"2022-11-30","close":104.2855},{"date":"2022-12-01","close":103.5575},{"date":"2022-12-02","close":103.8955},{"date":"2022-12-05","close":100.8708},{"date":"2022-12-06","close":99.3455},{"date":"2022-12-07","close":99.0422},{"date":"2022-12-08","close":100.7148},{"date":"2022-12-09","close":100.5328},{"date":"2022-12-12","close":100.7842},{"date":"2022-12-13","close":102.6475},{"date":"2022-12-14","close":101.2088},{"date":"2022-12-15","close":100.239},{"date":"2022-12-16","close":98.0286},{"date":"2022-12-19","close":96.4472},{"date":"2022-12-20","close":95.9317},{"date":"2022-12-21","close":96.5608},{"date":"2022-12-22","close":96.2462},{"date":"2022-12-23","close":97.251},{"date":"2022-12-27","close":97.4257},{"date":"2022-12-28","close":95.9841},{"date":"2022-12-29","close":98.6751},{"date":"2022-12-30","close":97.749},{"date":"2023-01-03","close":96.7006},{"date":"2023-01-04","close":98.5091},{"date":"2023-01-05","close":95.8181},{"date":"2023-01-06","close":99.6012},{"date":"2023-01-09","close":98.7363},{"date":"2023-01-10","close":99.0683},{"date":"2023-01-11","close":103.3407},{"date":"2023-01-12","close":103.3843},{"date":"2023-01-13","close":103.0523},{"date":"2023-01-17","close":102.8689},{"date":"2023-01-18","close":100.7021},{"date":"2023-01-19","close":100.073},{"date":"2023-01-20","close":100.1954},{"date":"2023-01-23","close":100.3614},{"date":"2023-01-24","close":103.1222},{"date":"2023-01-25","close":104.2056},{"date":"2023-01-26","close":104.7124},{"date":"2023-01-27","close":106.285},{"date":"2023-01-30","close":104.6512},{"date":"2023-01-31","close":107.6479},{"date":"2023-02-01","close":108.1198},{"date":"2023-02-02","close":110.3564},{"date":"2023-02-03","close":106.3636},{"date":"2023-02-06","close":106.9752},{"date":"2023-02-07","close":108.0411},{"date":"2023-02-08","close":108.2858},{"date":"2023-02-09","close":106.6694},{"date":"2023-02-10","close":107.3072},{"date":"2023-02-13","close":107.6305},{"date":"2023-02-14","close":106.8092},{"date":"2023-02-15","close":106.1277},{"date":"2023-02-16","close":104.8871},{"date":"2023-02-17","close":104.8871},{"date":"2023-02-21","close":103.1397},{"date":"2023-02-22","close":102.7116},{"date":"2023-02-23","close":103.1572},{"date":"2023-02-24","close":101.7243},{"date":"2023-02-27","close":100.3264},{"date":"2023-02-28","close":100.2652},{"date":"2023-03-01","close":97.8189},{"date":"2023-03-02","close":99.6012},{"date":"2023-03-03","close":101.4622},{"date":"2023-03-06","close":102.3883},{"date":"2023-03-07","close":97.8713},{"date":"2023-03-08","close":99.0595},{"date":"2023-03-09","close":96.7967},{"date":"2023-03-10","close":93.4068},{"date":"2023-03-13","close":94.8483},{"date":"2023-03-14","close":94.5163},{"date":"2023-03-15","close":93.6339},{"date":"2023-03-16","close":91.8603},{"date":"2023-03-17","close":88.8723},{"date":"2023-03-20","close":90.2876},{"date":"2023-03-21","close":89.2829},{"date":"2023-03-22","close":87.0288},{"date":"2023-03-23","close":86.19},{"date":"2023-03-24","close":87.2734},{"date":"2023-03-27","close":87.3695},{"date":"2023-03-28","close":87.8151},{"date":"2023-03-29","close":89.6761},{"date":"2023-03-30","close":91.0612},{"date":"2023-03-31","close":92.4994},{"date":"2023-04-03","close":91.5818},{"date":"2023-04-04","close":91.3877},{"date":"2023-04-05","close":91.3083},{"date":"2023-04-06","close":92.2523},{"date":"2023-04-10","close":92.4641},{"date":"2023-04-11","close":92.2435},{"date":"2023-04-12","close":91.6789},{"date":"2023-04-13","close":91.8465},{"date":"2023-04-14","close":91.2642},{"date":"2023-04-17","close":94.0257},{"date":"2023-04-18","close":93.4787},{"date":"2023-04-19","close":94.3257},{"date":"2023-04-20","close":93.8581},{"date":"2023-04-21","close":94.2199},{"date":"2023-04-24","close":93.7611},{"date":"2023-04-25","close":92.517},{"date":"2023-04-26","close":91.7847},{"date":"2023-04-27","close":93.9905},{"date":"2023-04-28","close":97.0961},{"date":"2023-05-01","close":98.1725},{"date":"2023-05-02","close":96.4432},{"date":"2023-05-03","close":96.3374},{"date":"2023-05-04","close":95.9756},{"date":"2023-05-05","close":97.3608},{"date":"2023-05-08","close":97.8108},{"date":"2023-05-09","close":97.5549},{"date":"2023-05-10","close":97.5726},{"date":"2023-05-11","close":97.8373},{"date":"2023-05-12","close":97.4932},{"date":"2023-05-15","close":96.0285},{"date":"2023-05-16","close":93.6111},{"date":"2023-05-17","close":94.211},{"date":"2023-05-18","close":94.361},{"date":"2023-05-19","close":93.964},{"date":"2023-05-22","close":93.7611},{"date":"2023-05-23","close":93.4081},{"date":"2023-05-24","close":91.5024},{"date":"2023-05-25","close":90.8231},{"date":"2023-05-26","close":91.6877},{"date":"2023-05-30","close":91.9083},{"date":"2023-05-31","close":92.173},{"date":"2023-06-01","close":92.3053},{"date":"2023-06-02","close":94.9522},{"date":"2023-06-05","close":95.8786},{"date":"2023-06-06","close":96.9197},{"date":"2023-06-07","close":99.9195},{"date":"2023-06-08","close":99.9459},{"date":"2023-06-09","close":99.9106},{"date":"2023-06-12","close":98.7725},{"date":"2023-06-13","close":99.2842},{"date":"2023-06-14","close":98.6049},{"date":"2023-06-15","close":98.9401},{"date":"2023-06-16","close":99.7959},{"date":"2023-06-20","close":98.446},{"date":"2023-06-21","close":97.8902},{"date":"2023-06-22","close":95.5345},{"date":"2023-06-23","close":93.3993},{"date":"2023-06-26","close":95.9403},{"date":"2023-06-27","close":96.8226},{"date":"2023-06-28","close":95.3051},{"date":"2023-06-29","close":96.721},{"date":"2023-06-30","close":96.9526},{"date":"2023-07-03","close":98.0657},{"date":"2023-07-05","close":97.5403},{"date":"2023-07-06","close":97.95},{"date":"2023-07-07","close":96.8724},{"date":"2023-07-10","close":97.2197},{"date":"2023-07-11","close":98.796},{"date":"2023-07-12","close":99.0097},{"date":"2023-07-13","close":99.6776},{"date":"2023-07-14","close":99.6954},{"date":"2023-07-17","close":98.6268},{"date":"2023-07-18","close":98.511},{"date":"2023-07-19","close":99.1967},{"date":"2023-07-20","close":99.8468},{"date":"2023-07-21","close":100.5414},{"date":"2023-07-24","close":100.4791},{"date":"2023-07-25","close":98.6802},{"date":"2023-07-26","close":99.6064},{"date":"2023-07-27","close":96.8813},{"date":"2023-07-28","close":96.632},{"date":"2023-07-31","close":97.1485},{"date":"2023-08-01","close":96.5429},{"date":"2023-08-02","close":95.4565},{"date":"2023-08-03","close":94.8331},{"date":"2023-08-04","close":96.6587},{"date":"2023-08-07","close":97.8698},{"date":"2023-08-08","close":96.7299},{"date":"2023-08-09","close":96.7477},{"date":"2023-08-10","close":95.9106},{"date":"2023-08-11","close":96.0531},{"date":"2023-08-14","close":94.468},{"date":"2023-08-15","close":94.4145},{"date":"2023-08-16","close":94.3433},{"date":"2023-08-17","close":94.6995},{"date":"2023-08-18","close":94.5659},{"date":"2023-08-21","close":93.6131},{"date":"2023-08-22","close":93.6041},{"date":"2023-08-23","close":94.9311},{"date":"2023-08-24","close":94.9489},{"date":"2023-08-25","close":95.4297},{"date":"2023-08-28","close":96.0709},{"date":"2023-08-29","close":96.445},{"date":"2023-08-30","close":96.4628},{"date":"2023-08-31","close":95.8394},{"date":"2023-09-01","close":95.0557},{"date":"2023-09-05","close":93.7466},{"date":"2023-09-06","close":93.2925},{"date":"2023-09-07","close":92.6068},{"date":"2023-09-08","close":91.7162},{"date":"2023-09-11","close":90.612},{"date":"2023-09-12","close":92.1348},{"date":"2023-09-13","close":90.8969},{"date":"2023-09-14","close":92.0992},{"date":"2023-09-15","close":91.6094},{"date":"2023-09-18","close":90.7901},{"date":"2023-09-19","close":90.8079},{"date":"2023-09-20","close":91.0127},{"date":"2023-09-21","close":88.35},{"date":"2023-09-22","close":87.2279},{"date":"2023-09-25","close":87.0053},{"date":"2023-09-26","close":85.8476},{"date":"2023-09-27","close":84.494},{"date":"2023-09-28","close":85.16},{"date":"2023-09-29","close":85.124},{"date":"2023-10-02","close":83.747},{"date":"2023-10-03","close":83.2609},{"date":"2023-10-04","close":84.341},{"date":"2023-10-05","close":84.8},{"date":"2023-10-06","close":86.213},{"date":"2023-10-09","close":87.6801},{"date":"2023-10-10","close":86.681},{"date":"2023-10-11","close":87.6801},{"date":"2023-10-12","close":86.933},{"date":"2023-10-13","close":86.825},{"date":"2023-10-16","close":87.1761},{"date":"2023-10-17","close":87.8241},{"date":"2023-10-18","close":85.808},{"date":"2023-10-19","close":84.638},{"date":"2023-10-20","close":83.567},{"date":"2023-10-23","close":82.6489},{"date":"2023-10-24","close":84.323},{"date":"2023-10-25","close":82.3429},{"date":"2023-10-26","close":80.8849},{"date":"2023-10-27","close":75.5838},{"date":"2023-10-30","close":75.5388},{"date":"2023-10-31","close":76.3938},{"date":"2023-11-01","close":76.2138},{"date":"2023-11-02","close":78.8239},{"date":"2023-11-03","close":81.5149},{"date":"2023-11-06","close":79.2109},{"date":"2023-11-07","close":77.9778},{"date":"2023-11-08","close":79.0939},{"date":"2023-11-09","close":78.4008},{"date":"2023-11-10","close":79.5979},{"date":"2023-11-13","close":77.9868},{"date":"2023-11-14","close":80.9839},{"date":"2023-11-15","close":80.0029},{"date":"2023-11-16","close":78.8148},{"date":"2023-11-17","close":78.6169},{"date":"2023-11-20","close":79.7419},{"date":"2023-11-21","close":78.9318},{"date":"2023-11-22","close":79.5799},{"date":"2023-11-24","close":79.8589},{"date":"2023-11-27","close":79.5079},{"date":"2023-11-28","close":80.4619},{"date":"2023-11-29","close":80.7769},{"date":"2023-11-30","close":81.2359},{"date":"2023-12-01","close":83.3599},{"date":"2023-12-04","close":83.738},{"date":"2023-12-05","close":83.738},{"date":"2023-12-06","close":84.053},{"date":"2023-12-07","close":84.062},{"date":"2023-12-08","close":84.287},{"date":"2023-12-11","close":84.08},{"date":"2023-12-12","close":84.692},{"date":"2023-12-13","close":88.3011},{"date":"2023-12-14","close":92.3929},{"date":"2023-12-15","close":89.9742},{"date":"2023-12-18","close":90.4197},{"date":"2023-12-19","close":89.5377},{"date":"2023-12-20","close":88.0101},{"date":"2023-12-21","close":88.4193},{"date":"2023-12-22","close":88.9194},{"date":"2023-12-26","close":89.5286},{"date":"2023-12-27","close":89.9105},{"date":"2023-12-28","close":91.3199},{"date":"2023-12-29","close":90.2833},{"date":"2024-01-02","close":91.2745},{"date":"2024-01-03","close":88.9376},{"date":"2024-01-04","close":88.9376},{"date":"2024-01-05","close":89.2831},{"date":"2024-01-08","close":90.247},{"date":"2024-01-09","close":89.2013},{"date":"2024-01-10","close":89.5923},{"date":"2024-01-11","close":90.2197},{"date":"2024-01-12","close":90.2197},{"date":"2024-01-16","close":90.4834},{"date":"2024-01-17","close":87.8192},{"date":"2024-01-18","close":87.0735},{"date":"2024-01-19","close":89.7832},{"date":"2024-01-22","close":90.1833},{"date":"2024-01-23","close":89.4377},{"date":"2024-01-24","close":88.7284},{"date":"2024-01-25","close":87.1645},{"date":"2024-01-26","close":87.0644},{"date":"2024-01-29","close":87.5555},{"date":"2024-01-30","close":86.437},{"date":"2024-01-31","close":85.3277},{"date":"2024-02-01","close":86.8826},{"date":"2024-02-02","close":87.8101},{"date":"2024-02-05","close":85.3641},{"date":"2024-02-06","close":86.6734},{"date":"2024-02-07","close":86.1006},{"date":"2024-02-08","close":85.4277},{"date":"2024-02-09","close":84.9822},{"date":"2024-02-12","close":85.646},{"date":"2024-02-13","close":83.5546},{"date":"2024-02-14","close":85.3277},{"date":"2024-02-15","close":88.5375},{"date":"2024-02-16","close":87.4372},{"date":"2024-02-20","close":85.9187},{"date":"2024-02-21","close":86.7553},{"date":"2024-02-22","close":86.1642},{"date":"2024-02-23","close":86.2461},{"date":"2024-02-26","close":84.182},{"date":"2024-02-27","close":84.773},{"date":"2024-02-28","close":85.264},{"date":"2024-02-29","close":85.9096},{"date":"2024-03-01","close":87.1099},{"date":"2024-03-04","close":87.9646},{"date":"2024-03-05","close":87.9192},{"date":"2024-03-06","close":89.3558},{"date":"2024-03-07","close":89.7832},{"date":"2024-03-08","close":91.9928},{"date":"2024-03-11","close":90.9107},{"date":"2024-03-12","close":89.2831},{"date":"2024-03-13","close":90.0469},{"date":"2024-03-14","close":89.0376},{"date":"2024-03-15","close":89.5559},{"date":"2024-03-18","close":88.6193},{"date":"2024-03-19","close":88.2738},{"date":"2024-03-20","close":89.4377},{"date":"2024-03-21","close":90.6561},{"date":"2024-03-22","close":89.3104},{"date":"2024-03-25","close":88.6557},{"date":"2024-03-26","close":87.5645},{"date":"2024-03-27","close":89.3017},{"date":"2024-03-28","close":90.4414},{"date":"2024-04-01","close":88.6215},{"date":"2024-04-02","close":87.9138},{"date":"2024-04-03","close":88.1252},{"date":"2024-04-04","close":88.116},{"date":"2024-04-05","close":88.8054},{"date":"2024-04-08","close":93.8697},{"date":"2024-04-09","close":95.2024},{"date":"2024-04-10","close":92.6473},{"date":"2024-04-11","close":91.8568},{"date":"2024-04-12","close":90.0186},{"date":"2024-04-15","close":88.8054},{"date":"2024-04-16","close":87.3623},{"date":"2024-04-17","close":87.6105},{"date":"2024-04-18","close":87.5829},{"date":"2024-04-19","close":88.502},{"date":"2024-04-22","close":90.1381},{"date":"2024-04-23","close":90.6252},{"date":"2024-04-24","close":90.8642},{"date":"2024-04-25","close":90.2668},{"date":"2024-04-26","close":91.5627},{"date":"2024-04-29","close":92.1693},{"date":"2024-04-30","close":91.6179},{"date":"2024-05-01","close":90.5793},{"date":"2024-05-02","close":92.3991},{"date":"2024-05-03","close":96.5811},{"date":"2024-05-06","close":97.4083},{"date":"2024-05-07","close":97.4175},{"date":"2024-05-08","close":95.7447},{"date":"2024-05-09","close":98.1896},{"date":"2024-05-10","close":98.0149},{"date":"2024-05-13","close":98.1068},{"date":"2024-05-14","close":98.2631},{"date":"2024-05-15","close":99.2741},{"date":"2024-05-16","close":97.9046},{"date":"2024-05-17","close":97.8863},{"date":"2024-05-20","close":97.0315},{"date":"2024-05-21","close":97.3532},{"date":"2024-05-22","close":96.8385},{"date":"2024-05-23","close":95.5977},{"date":"2024-05-24","close":95.2208},{"date":"2024-05-28","close":93.2999},{"date":"2024-05-29","close":91.3605},{"date":"2024-05-30","close":92.8403},{"date":"2024-05-31","close":94.3477},{"date":"2024-06-03","close":95.2576},{"date":"2024-06-04","close":97.776},{"date":"2024-06-05","close":98.5664},{"date":"2024-06-06","close":98.3274},{"date":"2024-06-07","close":98.0609},{"date":"2024-06-10","close":98.833},{"date":"2024-06-11","close":97.6105},{"date":"2024-06-12","close":98.7135},{"date":"2024-06-13","close":98.3366},{"date":"2024-06-14","close":99.3017},{"date":"2024-06-17","close":99.7245},{"date":"2024-06-18","close":100.7539},{"date":"2024-06-20","close":100.5241},{"date":"2024-06-21","close":100.8274},{"date":"2024-06-24","close":102.1142},{"date":"2024-06-25","close":101.0297},{"date":"2024-06-26","close":99.89},{"date":"2024-06-27","close":100.8642},{"date":"2024-06-28","close":101.2354},{"date":"2024-07-01","close":101.3096},{"date":"2024-07-02","close":101.0683},{"date":"2024-07-03","close":99.7415},{"date":"2024-07-05","close":99.9457},{"date":"2024-07-08","close":100.2333},{"date":"2024-07-09","close":100.2147},{"date":"2024-07-10","close":101.1147},{"date":"2024-07-11","close":101.3096},{"date":"2024-07-12","close":100.8085},{"date":"2024-07-15","close":101.4024},{"date":"2024-07-16","close":103.2023},{"date":"2024-07-17","close":104.8075},{"date":"2024-07-18","close":104.8168},{"date":"2024-07-19","close":104.5199},{"date":"2024-07-22","close":105.2807},{"date":"2024-07-23","close":104.8446},{"date":"2024-07-24","close":104.9188},{"date":"2024-07-25","close":102.9054},{"date":"2024-07-26","close":104.8539},{"date":"2024-07-29","close":105.2528},{"date":"2024-07-30","close":103.7219},{"date":"2024-07-31","close":102.757},{"date":"2024-08-01","close":106.7652},{"date":"2024-08-02","close":109.6693},{"date":"2024-08-05","close":106.6631},{"date":"2024-08-06","close":108.76},{"date":"2024-08-07","close":109.391},{"date":"2024-08-08","close":110.2167},{"date":"2024-08-09","close":110.7178},{"date":"2024-08-12","close":110.9126},{"date":"2024-08-13","close":110.9497},{"date":"2024-08-14","close":111.1724},{"date":"2024-08-15","close":111.1631},{"date":"2024-08-16","close":111.0054},{"date":"2024-08-19","close":110.792},{"date":"2024-08-20","close":111.2002},{"date":"2024-08-21","close":111.5528},{"date":"2024-08-22","close":112.2579},{"date":"2024-08-23","close":113.7517},{"date":"2024-08-26","close":114.0394},{"date":"2024-08-27","close":114.9765},{"date":"2024-08-28","close":115.728},{"date":"2024-08-29","close":115.0043},{"date":"2024-08-30","close":116.1641},{"date":"2024-09-03","close":117.4631},{"date":"2024-09-04","close":116.3682},{"date":"2024-09-05","close":115.1713},{"date":"2024-09-06","close":113.3528},{"date":"2024-09-09","close":112.5641},{"date":"2024-09-10","close":114.2806},{"date":"2024-09-11","close":113.6868},{"date":"2024-09-12","close":114.2157},{"date":"2024-09-13","close":116.5352},{"date":"2024-09-16","close":115.9136},{"date":"2024-09-17","close":115.0414},{"date":"2024-09-18","close":116.2105},{"date":"2024-09-19","close":117.5187},{"date":"2024-09-20","close":116.1734},{"date":"2024-09-23","close":117.7228},{"date":"2024-09-24","close":117.3796},{"date":"2024-09-25","close":117.0548},{"date":"2024-09-26","close":115.394},{"date":"2024-09-27","close":114.7816},{"date":"2024-09-30","close":115.5769},{"date":"2024-10-01","close":114.7068},{"date":"2024-10-02","close":114.4448},{"date":"2024-10-03","close":113.004},{"date":"2024-10-04","close":113.0788},{"date":"2024-10-07","close":111.9467},{"date":"2024-10-08","close":112.2648},{"date":"2024-10-09","close":112.4613},{"date":"2024-10-10","close":111.1421},{"date":"2024-10-11","close":111.6286},{"date":"2024-10-14","close":111.9467},{"date":"2024-10-15","close":111.9654},{"date":"2024-10-16","close":113.0695},{"date":"2024-10-17","close":111.6286},{"date":"2024-10-18","close":112.9665},{"date":"2024-10-21","close":110.4684},{"date":"2024-10-22","close":111.5631},{"date":"2024-10-23","close":112.8636},{"date":"2024-10-24","close":112.6016},{"date":"2024-10-25","close":110.6743},{"date":"2024-10-28","close":111.0579},{"date":"2024-10-29","close":109.8603},{"date":"2024-10-30","close":109.8041},{"date":"2024-10-31","close":108.3352},{"date":"2024-11-01","close":106.4078},{"date":"2024-11-04","close":108.4475},{"date":"2024-11-05","close":110.403},{"date":"2024-11-06","close":109.879},{"date":"2024-11-07","close":110.955},{"date":"2024-11-08","close":113.9022},{"date":"2024-11-11","close":114.0986},{"date":"2024-11-12","close":113.0227},{"date":"2024-11-13","close":115.343},{"date":"2024-11-14","close":112.6016},{"date":"2024-11-15","close":112.059},{"date":"2024-11-18","close":112.1713},{"date":"2024-11-19","close":113.4811},{"date":"2024-11-20","close":112.7981},{"date":"2024-11-21","close":114.1361},{"date":"2024-11-22","close":114.9875},{"date":"2024-11-25","close":115.9418},{"date":"2024-11-26","close":117.6633},{"date":"2024-11-27","close":118.8516},{"date":"2024-11-29","close":117.7008},{"date":"2024-12-02","close":115.9699},{"date":"2024-12-03","close":114.7161},{"date":"2024-12-04","close":114.2764},{"date":"2024-12-05","close":113.6495},{"date":"2024-12-06","close":114.0519},{"date":"2024-12-09","close":114.8658},{"date":"2024-12-10","close":114.0799},{"date":"2024-12-11","close":112.7046},{"date":"2024-12-12","close":113.163},{"date":"2024-12-13","close":112.4332},{"date":"2024-12-16","close":112.611},{"date":"2024-12-17","close":110.955},{"date":"2024-12-18","close":106.9815},{"date":"2024-12-19","close":106.1981},{"date":"2024-12-20","close":108.4538},{"date":"2024-12-23","close":108.7747},{"date":"2024-12-24","close":109.8885},{"date":"2024-12-26","close":109.8601},{"date":"2024-12-27","close":108.7559},{"date":"2024-12-30","close":108.3217},{"date":"2024-12-31","close":109.5204},{"date":"2025-01-02","close":108.2368},{"date":"2025-01-03","close":110.4925},{"date":"2025-01-06","close":107.0853},{"date":"2025-01-07","close":104.1123},{"date":"2025-01-08","close":104.8013},{"date":"2025-01-10","close":103.0269},{"date":"2025-01-13","close":105.3865},{"date":"2025-01-14","close":106.1981},{"date":"2025-01-15","close":105.5563},{"date":"2025-01-16","close":106.3208},{"date":"2025-01-17","close":106.2736},{"date":"2025-01-21","close":106.4341},{"date":"2025-01-22","close":104.7447},{"date":"2025-01-23","close":103.8291},{"date":"2025-01-24","close":104.4238},{"date":"2025-01-27","close":107.5761},{"date":"2025-01-28","close":106.2642},{"date":"2025-01-29","close":104.3671},{"date":"2025-01-30","close":106.8399},{"date":"2025-01-31","close":107.3213},{"date":"2025-02-03","close":107.1231},{"date":"2025-02-04","close":107.8404},{"date":"2025-02-05","close":109.7374},{"date":"2025-02-06","close":111.0871},{"date":"2025-02-07","close":112.4651},{"date":"2025-02-10","close":112.635},{"date":"2025-02-11","close":113.0974},{"date":"2025-02-12","close":111.7478},{"date":"2025-02-13","close":112.4651},{"date":"2025-02-14","close":112.3801},{"date":"2025-02-18","close":112.6633},{"date":"2025-02-19","close":112.2197},{"date":"2025-02-20","close":114.0507},{"date":"2025-02-21","close":113.1541},{"date":"2025-02-24","close":114.3716},{"date":"2025-02-25","close":115.1833},{"date":"2025-02-26","close":114.2961},{"date":"2025-02-27","close":116.3064},{"date":"2025-02-28","close":117.0898},{"date":"2025-03-03","close":118.4772},{"date":"2025-03-04","close":116.3158},{"date":"2025-03-05","close":117.4295},{"date":"2025-03-06","close":114.9756},{"date":"2025-03-07","close":114.6642},{"date":"2025-03-10","close":115.1738},{"date":"2025-03-11","close":113.7109},{"date":"2025-03-12","close":111.7478},{"date":"2025-03-13","close":110.1905},{"date":"2025-03-14","close":111.4552},{"date":"2025-03-17","close":113.3806},{"date":"2025-03-18","close":112.8709},{"date":"2025-03-19","close":113.1069},{"date":"2025-03-20","close":113.3051},{"date":"2025-03-21","close":112.5123},{"date":"2025-03-24","close":114.7963},{"date":"2025-03-25","close":114.4188},{"date":"2025-03-26","close":115.3437},{"date":"2025-03-27","close":115.0889},{"date":"2025-03-28","close":115.4286},{"date":"2025-03-31","close":116.4282},{"date":"2025-04-01","close":116.0665},{"date":"2025-04-02","close":116.9042},{"date":"2025-04-03","close":113.182},{"date":"2025-04-04","close":105.1281},{"date":"2025-04-07","close":102.8624},{"date":"2025-04-08","close":101.4154},{"date":"2025-04-09","close":106.3467},{"date":"2025-04-10","close":102.8719},{"date":"2025-04-11","close":102.7482},{"date":"2025-04-14","close":105.8421},{"date":"2025-04-15","close":105.9944},{"date":"2025-04-16","close":104.9092},{"date":"2025-04-17","close":106.8893},{"date":"2025-04-21","close":105.4899},{"date":"2025-04-22","close":107.7271},{"date":"2025-04-23","close":108.5553},{"date":"2025-04-24","close":108.5458},{"date":"2025-04-25","close":108.5267},{"date":"2025-04-28","close":108.7362},{"date":"2025-04-29","close":107.5747},{"date":"2025-04-30","close":108.3363},{"date":"2025-05-01","close":109.3169},{"date":"2025-05-02","close":115.0669},{"date":"2025-05-05","close":113.4866},{"date":"2025-05-06","close":113.2772},{"date":"2025-05-07","close":113.2772},{"date":"2025-05-08","close":111.8492},{"date":"2025-05-09","close":112.3157},{"date":"2025-05-12","close":113.2391},{"date":"2025-05-13","close":111.6017},{"date":"2025-05-14","close":110.1832},{"date":"2025-05-15","close":112.3252},{"date":"2025-05-16","close":113.8864},{"date":"2025-05-19","close":113.3438},{"date":"2025-05-20","close":113.1248},{"date":"2025-05-21","close":109.9833},{"date":"2025-05-22","close":108.9075},{"date":"2025-05-23","close":107.6033},{"date":"2025-05-27","close":109.5549},{"date":"2025-05-28","close":110.0404},{"date":"2025-05-29","close":111.297},{"date":"2025-05-30","close":111.8492},{"date":"2025-06-02","close":112.1729},{"date":"2025-06-03","close":112.0491},{"date":"2025-06-04","close":111.9349},{"date":"2025-06-05","close":110.1832},{"date":"2025-06-06","close":110.2689},{"date":"2025-06-09","close":111.8968},{"date":"2025-06-10","close":112.4394},{"date":"2025-06-11","close":111.7825},{"date":"2025-06-12","close":112.8012},{"date":"2025-06-13","close":110.5449},{"date":"2025-06-16","close":110.583},{"date":"2025-06-17","close":110.3355},{"date":"2025-06-18","close":110.069},{"date":"2025-06-20","close":110.0404},{"date":"2025-06-23","close":110.6782},{"date":"2025-06-24","close":109.9833},{"date":"2025-06-25","close":107.6319},{"date":"2025-06-26","close":108.8409},{"date":"2025-06-27","close":108.2982},{"date":"2025-06-30","close":108.279},{"date":"2025-07-01","close":108.5481},{"date":"2025-07-02","close":108.9612},{"date":"2025-07-03","close":109.5474},{"date":"2025-07-07","close":108.9228},{"date":"2025-07-08","close":108.8748},{"date":"2025-07-09","close":108.5865},{"date":"2025-07-10","close":108.9709},{"date":"2025-07-11","close":109.3072},{"date":"2025-07-14","close":109.6338},{"date":"2025-07-15","close":108.0773},{"date":"2025-07-16","close":109.6338},{"date":"2025-07-17","close":109.6819},{"date":"2025-07-18","close":109.4705},{"date":"2025-07-21","close":108.8075},{"date":"2025-07-22","close":111.1616},{"date":"2025-07-23","close":110.6908},{"date":"2025-07-24","close":109.1534},{"date":"2025-07-25","close":109.0958},{"date":"2025-07-28","close":107.8371},{"date":"2025-07-29","close":110.2779},{"date":"2025-07-30","close":107.7786},{"date":"2025-07-31","close":104.9717},{"date":"2025-08-01","close":102.8088},{"date":"2025-08-04","close":101.6745},{"date":"2025-08-05","close":103.5009},{"date":"2025-08-06","close":102.3474},{"date":"2025-08-07","close":102.828},{"date":"2025-08-08","close":101.4342},{"date":"2025-08-11","close":100.0211},{"date":"2025-08-12","close":100.7901},{"date":"2025-08-13","close":102.8568},{"date":"2025-08-14","close":101.9148},{"date":"2025-08-15","close":102.6838},{"date":"2025-08-18","close":101.6745},{"date":"2025-08-19","close":104.0873},{"date":"2025-08-20","close":104.2315},{"date":"2025-08-21","close":103.8374},{"date":"2025-08-22","close":105.2024},{"date":"2025-08-25","close":104.6544},{"date":"2025-08-26","close":104.9717},{"date":"2025-08-27","close":106.279},{"date":"2025-08-28","close":106.452},{"date":"2025-08-29","close":107.644},{"date":"2025-09-02","close":104.3757},{"date":"2025-09-03","close":105.1735},{"date":"2025-09-04","close":106.0675},{"date":"2025-09-05","close":107.048},{"date":"2025-09-08","close":106.6251},{"date":"2025-09-09","close":107.3076},{"date":"2025-09-10","close":104.6352},{"date":"2025-09-11","close":106.4713},{"date":"2025-09-12","close":105.2697},{"date":"2025-09-15","close":104.1738},{"date":"2025-09-16","close":102.9722},{"date":"2025-09-17","close":102.3474},{"date":"2025-09-18","close":103.1645},{"date":"2025-09-19","close":103.7701},{"date":"2025-09-22","close":103.9912},{"date":"2025-09-23","close":103.8566},{"date":"2025-09-24","close":103.0491},{"date":"2025-09-25","close":101.9436},{"date":"2025-09-26","close":102.8568},{"date":"2025-09-29","close":102.4243},{"date":"2025-09-30","close":103.6547},{"date":"2025-10-01","close":102.4995},{"date":"2025-10-02","close":101.3638},{"date":"2025-10-03","close":101.1502},{"date":"2025-10-06","close":99.9465},{"date":"2025-10-07","close":100.3445},{"date":"2025-10-08","close":100.0436},{"date":"2025-10-09","close":98.9564},{"date":"2025-10-10","close":98.6943},{"date":"2025-10-13","close":98.8302},{"date":"2025-10-14","close":99.1408},{"date":"2025-10-15","close":98.7234},{"date":"2025-10-16","close":98.869},{"date":"2025-10-17","close":99.4029},{"date":"2025-10-20","close":100.0727},{"date":"2025-10-21","close":100.3931},{"date":"2025-10-22","close":101.3444},{"date":"2025-10-23","close":101.9074},{"date":"2025-10-24","close":101.9851},{"date":"2025-10-27","close":101.1114},{"date":"2025-10-28","close":98.4516},{"date":"2025-10-29","close":94.724},{"date":"2025-10-30","close":96.4422},{"date":"2025-10-31","close":96.5684},{"date":"2025-11-03","close":97.0634},{"date":"2025-11-04","close":98.4322},{"date":"2025-11-05","close":98.8399},{"date":"2025-11-06","close":96.3839},{"date":"2025-11-07","close":98.8011},{"date":"2025-11-10","close":99.4029},{"date":"2025-11-11","close":100.6454},{"date":"2025-11-12","close":99.6844},{"date":"2025-11-13","close":98.7816},{"date":"2025-11-14","close":99.6553},{"date":"2025-11-17","close":99.1602},{"date":"2025-11-18","close":99.0437},{"date":"2025-11-19","close":99.1699},{"date":"2025-11-20","close":100.7231},{"date":"2025-11-21","close":102.1501},{"date":"2025-11-24","close":101.5773},{"date":"2025-11-25","close":103.0723},{"date":"2025-11-26","close":102.9267},{"date":"2025-11-28","close":103.2276},{"date":"2025-12-01","close":102.9558},{"date":"2025-12-02","close":102.8975},{"date":"2025-12-03","close":102.4704},{"date":"2025-12-04","close":101.4511},{"date":"2025-12-05","close":100.8396},{"date":"2025-12-08","close":99.6844},{"date":"2025-12-09","close":98.7137},{"date":"2025-12-10","close":100.1115},{"date":"2025-12-11","close":101.1211},{"date":"2025-12-12","close":101.1793},{"date":"2025-12-15","close":101.5871},{"date":"2025-12-16","close":102.3248},{"date":"2025-12-17","close":105.6544},{"date":"2025-12-18","close":105.9779},{"date":"2025-12-19","close":105.1545},{"date":"2025-12-22","close":106.37},{"date":"2025-12-23","close":105.6642},{"date":"2025-12-24","close":106.419},{"date":"2025-12-26","close":107.0953},{"date":"2025-12-29","close":107.8108},{"date":"2025-12-30","close":108.5264},{"date":"2025-12-31","close":107.899},{"date":"2026-01-02","close":107.9873},{"date":"2026-01-05","close":106.9385},{"date":"2026-01-06","close":108.1245},{"date":"2026-01-07","close":106.0857},{"date":"2026-01-08","close":109.1635},{"date":"2026-01-09","close":106.6444},{"date":"2026-01-12","close":105.2525},{"date":"2026-01-13","close":105.4682},{"date":"2026-01-14","close":105.7034},{"date":"2026-01-15","close":106.2033},{"date":"2026-01-16","close":107.3305},{"date":"2026-01-20","close":105.1251},{"date":"2026-01-21","close":106.2817},{"date":"2026-01-22","close":104.3606},{"date":"2026-01-23","close":105.723},{"date":"2026-01-26","close":105.8799},{"date":"2026-01-27","close":106.762},{"date":"2026-01-28","close":105.0957},{"date":"2026-01-29","close":106.8404},{"date":"2026-01-30","close":106.8895},{"date":"2026-02-02","close":105.1741},{"date":"2026-02-03","close":104.8017},{"date":"2026-02-04","close":106.5562},{"date":"2026-02-05","close":104.4586},{"date":"2026-02-06","close":104.5174},{"date":"2026-02-09","close":105.7426},{"date":"2026-02-10","close":108.2225},{"date":"2026-02-11","close":108.5656},{"date":"2026-02-12","close":105.3506},{"date":"2026-02-13","close":106.3798},{"date":"2026-02-17","close":106.2229},{"date":"2026-02-18","close":106.419},{"date":"2026-02-19","close":106.4386},{"date":"2026-02-20","close":105.0761},{"date":"2026-02-23","close":106.0563},{"date":"2026-02-24","close":106.5954},{"date":"2026-02-25","close":106.6836},{"date":"2026-02-26","close":108.0559},{"date":"2026-02-27","close":106.1935},{"date":"2026-03-02","close":107.1149},{"date":"2026-03-03","close":106.0465},{"date":"2026-03-04","close":106.5954},{"date":"2026-03-05","close":106.4876},{"date":"2026-03-06","close":104.4194},{"date":"2026-03-09","close":103.0275},{"date":"2026-03-10","close":101.5572},{"date":"2026-03-11","close":99.8223},{"date":"2026-03-12","close":99.7243},{"date":"2026-03-13","close":98.6167},{"date":"2026-03-16","close":98.7833},{"date":"2026-03-17","close":99.7929},{"date":"2026-03-18","close":98.3618},{"date":"2026-03-19","close":97.7051},{"date":"2026-03-20","close":95.4311},{"date":"2026-03-23","close":96.2054},{"date":"2026-03-24","close":95.9702},{"date":"2026-03-25","close":95.4115},{"date":"2026-03-26","close":95.7349},{"date":"2026-03-27","close":95.039},{"date":"2026-03-30","close":95.9015},{"date":"2026-03-31","close":96.7641},{"date":"2026-04-01","close":97.3685},{"date":"2026-04-02","close":99.8357},{"date":"2026-04-06","close":100.1626},{"date":"2026-04-07","close":99.905},{"date":"2026-04-08","close":101.3318},{"date":"2026-04-09","close":99.9149},{"date":"2026-04-10","close":101.0148},{"date":"2026-04-13","close":99.8951},{"date":"2026-04-14","close":100.8463},{"date":"2026-04-15","close":100.45},{"date":"2026-04-16","close":99.261},{"date":"2026-04-17","close":102.4515},{"date":"2026-04-20","close":103.799},{"date":"2026-04-21","close":101.5399},{"date":"2026-04-22","close":100.5491},{"date":"2026-04-23","close":101.4904},{"date":"2026-04-24","close":100.8166},{"date":"2026-04-27","close":100.668},{"date":"2026-04-28","close":104.9582},{"date":"2026-04-29","close":104.3538},{"date":"2026-04-30","close":104.0566},{"date":"2026-05-01","close":103.4918},{"date":"2026-05-04","close":103.4225},{"date":"2026-05-05","close":103.7693},{"date":"2026-05-06","close":103.8485},{"date":"2026-05-07","close":103.1153},{"date":"2026-05-08","close":102.8181},{"date":"2026-05-11","close":103.9575},{"date":"2026-05-12","close":104.2647},{"date":"2026-05-13","close":104.3836},{"date":"2026-05-14","close":103.036},{"date":"2026-05-15","close":101.6489},{"date":"2026-05-18","close":103.6504},{"date":"2026-05-19","close":104.0962},{"date":"2026-05-20","close":105.3149},{"date":"2026-05-21","close":105.196},{"date":"2026-05-22","close":106.4841},{"date":"2026-05-26","close":106.7516},{"date":"2026-05-27","close":107.0984},{"date":"2026-05-28","close":107.0291},{"date":"2026-05-29","close":105.5825},{"date":"2026-06-01","close":105.1069},{"date":"2026-06-02","close":105.1267},{"date":"2026-06-03","close":107.8911},{"date":"2026-06-04","close":110.9825},{"date":"2026-06-05","close":111.5671},{"date":"2026-06-08","close":111.9337},{"date":"2026-06-09","close":114.3414},{"date":"2026-06-10","close":114.2522},{"date":"2026-06-11","close":113.3902},{"date":"2026-06-12","close":113.9252},{"date":"2026-06-15","close":112.4588},{"date":"2026-06-16","close":111.3293},{"date":"2026-06-17","close":108.3469},{"date":"2026-06-18","close":107.9902},{"date":"2026-06-22","close":107.9803},{"date":"2026-06-23","close":109.4863},{"date":"2026-06-24","close":110.2394},{"date":"2026-06-25","close":112.548},{"date":"2026-06-26","close":115.243},{"date":"2026-06-29","close":115.6691},{"date":"2026-06-30","close":114.49},{"date":"2026-07-01","close":115.66},{"date":"2026-07-02","close":117.25},{"date":"2026-07-06","close":116.95},{"date":"2026-07-07","close":117.58},{"date":"2026-07-08","close":113.98},{"date":"2026-07-09","close":113.29},{"date":"2026-07-10","close":112.96},{"date":"2026-07-13","close":114.19},{"date":"2026-07-14","close":112.98},{"date":"2026-07-15","close":111.87},{"date":"2026-07-16","close":114.57},{"date":"2026-07-17","close":112.97},{"date":"2026-07-20","close":112.86},{"date":"2026-07-21","close":112.09},{"date":"2026-07-22","close":112.01},{"date":"2026-07-23","close":112.84},{"date":"2026-07-24","close":113.73},{"date":"2026-07-27","close":112.84},{"date":"2026-07-28","close":115.04},{"date":"2026-07-29","close":116.37},{"date":"2026-07-30","close":113.29},{"date":"2026-07-31","close":110.81},{"date":"2026-08-03","close":110.72},{"date":"2026-08-04","close":111.03},{"date":"2026-08-05","close":111.91},{"date":"2026-08-06","close":110.74},{"date":"2026-08-07","close":111.93},{"date":"2026-08-10","close":109.08},{"date":"2026-08-11","close":108.29},{"date":"2026-08-12","close":108.38},{"date":"2026-08-13","close":110.47},{"date":"2026-08-14","close":110.36},{"date":"2026-08-17","close":108.26},{"date":"2026-08-18","close":107.28},{"date":"2026-08-19","close":108.4},{"date":"2026-08-20","close":107.92},{"date":"2026-08-21","close":107.59},{"date":"2026-08-24","close":109.15},{"date":"2026-08-25","close":108.28},{"date":"2026-08-26","close":107.61},{"date":"2026-08-27","close":105.79},{"date":"2026-08-28","close":106.35},{"date":"2026-08-31","close":105.8},{"date":"2026-09-01","close":105.96},{"date":"2026-09-02","close":105.54},{"date":"2026-09-03","close":105.6},{"date":"2026-09-04","close":105.69},{"date":"2026-09-08","close":104.71},{"date":"2026-09-09","close":104.11},{"date":"2026-09-10","close":102.5},{"date":"2026-09-11","close":103.01},{"date":"2026-09-14","close":103.83},{"date":"2026-09-15","close":102.84},{"date":"2026-09-16","close":101.3},{"date":"2026-09-17","close":100.93},{"date":"2026-09-18","close":99.12},{"date":"2026-09-21","close":98.82},{"date":"2026-09-22","close":99.31},{"date":"2026-09-23","close":97.68},{"date":"2026-09-24","close":97.41},{"date":"2026-09-25","close":98.12},{"date":"2026-09-28","close":97.3334},{"date":"2026-09-29","close":97.3927},{"date":"2026-09-30","close":96.73},{"date":"2026-10-01","close":96.62},{"date":"2026-10-02","close":95.96},{"date":"2026-10-05","close":97.37},{"date":"2026-10-06","close":97.65},{"date":"2026-10-07","close":95.8},{"date":"2026-10-08","close":96.76},{"date":"2026-10-09","close":97.58},{"date":"2026-10-12","close":97.6},{"date":"2026-10-13","close":98.0},{"date":"2026-10-14","close":97.24},{"date":"2026-10-15","close":98.19},{"date":"2026-10-16","close":98.59},{"date":"2026-10-19","close":97.85},{"date":"2026-10-20","close":99.77},{"date":"2026-10-21","close":100.19},{"date":"2026-10-22","close":102.74},{"date":"2026-10-23","close":102.02}],"chart_data":[{"date":"2024-10-23","open":111.9,"high":113.89,"low":111.9,"close":112.86,"volume":1503638,"rsi_14":49.44,"sma_20":120.71,"sma_60":121.47,"sma_120":114.7},{"date":"2024-10-24","open":113.3,"high":113.81,"low":112.56,"close":112.6,"volume":684877,"rsi_14":48.14,"sma_20":120.51,"sma_60":121.63,"sma_120":114.82},{"date":"2024-10-25","open":113.42,"high":113.42,"low":110.5,"close":110.67,"volume":474585,"rsi_14":45.33,"sma_20":120.24,"sma_60":121.69,"sma_120":114.93},{"date":"2024-10-28","open":111.41,"high":112.26,"low":110.59,"close":111.06,"volume":547724,"rsi_14":45.59,"sma_20":120.0,"sma_60":121.69,"sma_120":115.03},{"date":"2024-10-29","open":110.67,"high":111.25,"low":109.52,"close":109.86,"volume":825021,"rsi_14":41.15,"sma_20":119.74,"sma_60":121.73,"sma_120":115.14},{"date":"2024-10-30","open":109.78,"high":110.8,"low":109.48,"close":109.8,"volume":666859,"rsi_14":45.02,"sma_20":119.49,"sma_60":121.74,"sma_120":115.23},{"date":"2024-10-31","open":108.88,"high":109.98,"low":108.11,"close":108.34,"volume":1843061,"rsi_14":38.57,"sma_20":119.24,"sma_60":121.7,"sma_120":115.31},{"date":"2024-11-01","open":102.72,"high":107.06,"low":102.21,"close":106.41,"volume":2430518,"rsi_14":32.71,"sma_20":118.89,"sma_60":121.62,"sma_120":115.36},{"date":"2024-11-04","open":106.73,"high":108.52,"low":106.66,"close":108.45,"volume":979234,"rsi_14":40.25,"sma_20":118.7,"sma_60":121.56,"sma_120":115.44},{"date":"2024-11-05","open":107.82,"high":110.4,"low":107.64,"close":110.4,"volume":662146,"rsi_14":42.94,"sma_20":118.6,"sma_60":121.53,"sma_120":115.52},{"date":"2024-11-06","open":111.68,"high":111.9,"low":107.03,"close":109.88,"volume":1471664,"rsi_14":45.13,"sma_20":118.46,"sma_60":121.5,"sma_120":115.61},{"date":"2024-11-07","open":110.22,"high":111.19,"low":109.74,"close":110.95,"volume":633743,"rsi_14":44.32,"sma_20":118.45,"sma_60":121.48,"sma_120":115.71},{"date":"2024-11-08","open":111.61,"high":114.91,"low":111.42,"close":113.9,"volume":1111471,"rsi_14":59.45,"sma_20":118.57,"sma_60":121.51,"sma_120":115.85},{"date":"2024-11-11","open":113.69,"high":115.21,"low":113.69,"close":114.1,"volume":756382,"rsi_14":57.34,"sma_20":118.69,"sma_60":121.55,"sma_120":115.98},{"date":"2024-11-12","open":113.83,"high":114.94,"low":112.97,"close":113.02,"volume":1106872,"rsi_14":50.47,"sma_20":118.75,"sma_60":121.57,"sma_120":116.11},{"date":"2024-11-13","open":113.2,"high":115.79,"low":113.2,"close":115.34,"volume":923747,"rsi_14":57.18,"sma_20":118.87,"sma_60":121.63,"sma_120":116.27},{"date":"2024-11-14","open":115.04,"high":115.26,"low":112.5,"close":112.6,"volume":877886,"rsi_14":54.84,"sma_20":118.92,"sma_60":121.63,"sma_120":116.41},{"date":"2024-11-15","open":112.02,"high":113.07,"low":111.14,"close":112.06,"volume":864418,"rsi_14":52.49,"sma_20":118.87,"sma_60":121.61,"sma_120":116.56},{"date":"2024-11-18","open":111.31,"high":112.44,"low":111.31,"close":112.17,"volume":749628,"rsi_14":56.09,"sma_20":118.96,"sma_60":121.57,"sma_120":116.73},{"date":"2024-11-19","open":111.79,"high":113.79,"low":111.06,"close":113.48,"volume":746647,"rsi_14":59.08,"sma_20":119.06,"sma_60":121.54,"sma_120":116.9},{"date":"2024-11-20","open":112.74,"high":113.64,"low":112.24,"close":112.8,"volume":537551,"rsi_14":61.47,"sma_20":119.06,"sma_60":121.48,"sma_120":117.05},{"date":"2024-11-21","open":112.83,"high":114.59,"low":112.63,"close":114.14,"volume":477548,"rsi_14":70.49,"sma_20":119.14,"sma_60":121.44,"sma_120":117.21},{"date":"2024-11-22","open":114.47,"high":115.4,"low":114.37,"close":114.99,"volume":452826,"rsi_14":68.5,"sma_20":119.37,"sma_60":121.42,"sma_120":117.34},{"date":"2024-11-25","open":116.02,"high":116.57,"low":115.49,"close":115.94,"volume":941620,"rsi_14":66.61,"sma_20":119.63,"sma_60":121.4,"sma_120":117.48},{"date":"2024-11-26","open":115.94,"high":118.03,"low":115.64,"close":117.66,"volume":881507,"rsi_14":71.78,"sma_20":120.05,"sma_60":121.38,"sma_120":117.64},{"date":"2024-11-27","open":118.37,"high":119.43,"low":118.28,"close":118.85,"volume":581320,"rsi_14":71.96,"sma_20":120.53,"sma_60":121.41,"sma_120":117.81},{"date":"2024-11-29","open":118.85,"high":119.1,"low":117.52,"close":117.7,"volume":428802,"rsi_14":61.73,"sma_20":121.04,"sma_60":121.44,"sma_120":117.96},{"date":"2024-12-02","open":116.96,"high":117.05,"low":115.42,"close":115.97,"volume":651182,"rsi_14":55.28,"sma_20":121.55,"sma_60":121.47,"sma_120":118.11},{"date":"2024-12-03","open":116.1,"high":116.23,"low":114.64,"close":114.72,"volume":494416,"rsi_14":54.73,"sma_20":121.88,"sma_60":121.49,"sma_120":118.24},{"date":"2024-12-04","open":114.73,"high":114.8,"low":113.73,"close":114.28,"volume":505050,"rsi_14":46.67,"sma_20":122.09,"sma_60":121.47,"sma_120":118.36},{"date":"2024-12-05","open":113.66,"high":114.08,"low":112.51,"close":113.65,"volume":562814,"rsi_14":53.77,"sma_20":122.29,"sma_60":121.46,"sma_120":118.47},{"date":"2024-12-06","open":114.04,"high":114.34,"low":113.04,"close":114.05,"volume":492992,"rsi_14":57.24,"sma_20":122.45,"sma_60":121.44,"sma_120":118.59},{"date":"2024-12-09","open":113.7,"high":115.03,"low":113.26,"close":114.87,"volume":643184,"rsi_14":59.31,"sma_20":122.51,"sma_60":121.39,"sma_120":118.69},{"date":"2024-12-10","open":115.3,"high":115.35,"low":113.5,"close":114.08,"volume":668428,"rsi_14":52.15,"sma_20":122.51,"sma_60":121.34,"sma_120":118.8},{"date":"2024-12-11","open":114.67,"high":115.08,"low":112.37,"close":112.7,"volume":1169208,"rsi_14":49.68,"sma_20":122.49,"sma_60":121.28,"sma_120":118.89},{"date":"2024-12-12","open":112.72,"high":114.39,"low":112.2,"close":113.16,"volume":760494,"rsi_14":46.46,"sma_20":122.37,"sma_60":121.21,"sma_120":118.97},{"date":"2024-12-13","open":112.82,"high":113.23,"low":111.83,"close":112.43,"volume":611481,"rsi_14":40.63,"sma_20":122.36,"sma_60":121.1,"sma_120":119.06},{"date":"2024-12-16","open":112.19,"high":114.22,"low":111.94,"close":112.61,"volume":445952,"rsi_14":37.05,"sma_20":122.39,"sma_60":121.02,"sma_120":119.15},{"date":"2024-12-17","open":111.5,"high":112.48,"low":110.5,"close":110.95,"volume":1042057,"rsi_14":23.77,"sma_20":122.33,"sma_60":120.88,"sma_120":119.23},{"date":"2024-12-18","open":110.72,"high":112.38,"low":106.92,"close":106.98,"volume":693980,"rsi_14":11.22,"sma_20":121.93,"sma_60":120.66,"sma_120":119.26},{"date":"2024-12-19","open":106.96,"high":108.6,"low":106.09,"close":106.2,"volume":696036,"rsi_14":11.48,"sma_20":121.53,"sma_60":120.43,"sma_120":119.29},{"date":"2024-12-20","open":106.73,"high":109.12,"low":106.73,"close":108.45,"volume":1757135,"rsi_14":24.58,"sma_20":121.17,"sma_60":120.28,"sma_120":119.34},{"date":"2024-12-23","open":107.9,"high":108.93,"low":107.46,"close":108.77,"volume":507402,"rsi_14":28.07,"sma_20":120.79,"sma_60":120.14,"sma_120":119.41},{"date":"2024-12-24","open":108.77,"high":109.96,"low":108.54,"close":109.89,"volume":225259,"rsi_14":33.68,"sma_20":120.42,"sma_60":120.02,"sma_120":119.48},{"date":"2024-12-26","open":109.23,"high":110.13,"low":109.23,"close":109.86,"volume":295903,"rsi_14":34.96,"sma_20":119.95,"sma_60":119.91,"sma_120":119.55},{"date":"2024-12-27","open":109.41,"high":110.13,"low":108.45,"close":108.76,"volume":301649,"rsi_14":31.04,"sma_20":119.36,"sma_60":119.8,"sma_120":119.61},{"date":"2024-12-30","open":107.91,"high":108.55,"low":106.84,"close":108.32,"volume":359108,"rsi_14":26.72,"sma_20":118.81,"sma_60":119.7,"sma_120":119.66},{"date":"2024-12-31","open":109.23,"high":109.61,"low":108.15,"close":109.52,"volume":502876,"rsi_14":33.28,"sma_20":118.41,"sma_60":119.62,"sma_120":119.71},{"date":"2025-01-02","open":109.16,"high":109.63,"low":107.83,"close":108.24,"volume":547444,"rsi_14":33.49,"sma_20":118.02,"sma_60":119.53,"sma_120":119.76},{"date":"2025-01-03","open":108.11,"high":110.62,"low":107.84,"close":110.49,"volume":540451,"rsi_14":40.0,"sma_20":117.76,"sma_60":119.48,"sma_120":119.83},{"date":"2025-01-06","open":110.24,"high":110.45,"low":106.63,"close":107.09,"volume":861979,"rsi_14":34.91,"sma_20":117.36,"sma_60":119.37,"sma_120":119.85},{"date":"2025-01-07","open":107.66,"high":108.54,"low":103.83,"close":104.11,"volume":1619746,"rsi_14":30.05,"sma_20":116.78,"sma_60":119.23,"sma_120":119.82},{"date":"2025-01-08","open":104.04,"high":104.93,"low":102.89,"close":104.8,"volume":882140,"rsi_14":34.37,"sma_20":116.2,"sma_60":119.09,"sma_120":119.81},{"date":"2025-01-10","open":103.21,"high":104.62,"low":102.37,"close":103.03,"volume":1106857,"rsi_14":39.92,"sma_20":115.56,"sma_60":118.92,"sma_120":119.78},{"date":"2025-01-13","open":102.8,"high":105.54,"low":102.8,"close":105.39,"volume":537754,"rsi_14":48.09,"sma_20":115.12,"sma_60":118.78,"sma_120":119.76},{"date":"2025-01-14","open":105.39,"high":106.67,"low":105.39,"close":106.2,"volume":491326,"rsi_14":44.29,"sma_20":114.7,"sma_60":118.64,"sma_120":119.76},{"date":"2025-01-15","open":109.11,"high":109.11,"low":105.49,"close":105.56,"volume":643154,"rsi_14":41.98,"sma_20":114.28,"sma_60":118.52,"sma_120":119.75},{"date":"2025-01-16","open":105.9,"high":106.38,"low":104.58,"close":106.32,"volume":973174,"rsi_14":40.96,"sma_20":113.89,"sma_60":118.39,"sma_120":119.76},{"date":"2025-01-17","open":106.25,"high":106.57,"low":105.45,"close":106.27,"volume":1064948,"rsi_14":40.92,"sma_20":113.59,"sma_60":118.29,"sma_120":119.76},{"date":"2025-01-21","open":106.66,"high":107.69,"low":105.5,"close":106.43,"volume":861397,"rsi_14":43.83,"sma_20":113.57,"sma_60":118.19,"sma_120":119.76},{"date":"2025-01-22","open":105.55,"high":105.79,"low":104.4,"close":104.74,"volume":1066490,"rsi_14":41.08,"sma_20":113.49,"sma_60":118.03,"sma_120":119.75},{"date":"2025-01-23","open":104.57,"high":104.72,"low":102.69,"close":103.83,"volume":914680,"rsi_14":35.61,"sma_20":113.24,"sma_60":117.85,"sma_120":119.74},{"date":"2025-01-24","open":103.77,"high":105.42,"low":103.37,"close":104.42,"volume":543118,"rsi_14":40.01,"sma_20":113.01,"sma_60":117.73,"sma_120":119.71},{"date":"2025-01-27","open":105.08,"high":107.93,"low":104.99,"close":107.58,"volume":662604,"rsi_14":42.7,"sma_20":112.89,"sma_60":117.65,"sma_120":119.67},{"date":"2025-01-28","open":107.68,"high":108.2,"low":106.0,"close":106.26,"volume":660645,"rsi_14":47.7,"sma_20":112.7,"sma_60":117.57,"sma_120":119.65},{"date":"2025-01-29","open":106.65,"high":106.8,"low":103.97,"close":104.37,"volume":756186,"rsi_14":50.76,"sma_20":112.47,"sma_60":117.45,"sma_120":119.6},{"date":"2025-01-30","open":105.84,"high":107.73,"low":105.22,"close":106.84,"volume":1101150,"rsi_14":55.48,"sma_20":112.39,"sma_60":117.41,"sma_120":119.56},{"date":"2025-01-31","open":106.82,"high":108.34,"low":106.7,"close":107.32,"volume":916780,"rsi_14":62.41,"sma_20":112.27,"sma_60":117.41,"sma_120":119.51},{"date":"2025-02-03","open":106.84,"high":107.71,"low":105.16,"close":107.12,"volume":762676,"rsi_14":55.74,"sma_20":112.21,"sma_60":117.37,"sma_120":119.47},{"date":"2025-02-04","open":106.42,"high":108.33,"low":105.39,"close":107.84,"volume":886592,"rsi_14":55.46,"sma_20":112.07,"sma_60":117.31,"sma_120":119.42},{"date":"2025-02-05","open":108.76,"high":110.14,"low":107.92,"close":109.74,"volume":708925,"rsi_14":62.83,"sma_20":112.21,"sma_60":117.29,"sma_120":119.39},{"date":"2025-02-06","open":110.42,"high":111.37,"low":109.75,"close":111.09,"volume":1192275,"rsi_14":64.11,"sma_20":112.58,"sma_60":117.27,"sma_120":119.38},{"date":"2025-02-07","open":111.09,"high":114.31,"low":110.69,"close":112.47,"volume":1580713,"rsi_14":66.99,"sma_20":112.99,"sma_60":117.23,"sma_120":119.37},{"date":"2025-02-10","open":112.21,"high":113.07,"low":110.67,"close":112.63,"volume":854508,"rsi_14":67.01,"sma_20":113.5,"sma_60":117.19,"sma_120":119.37},{"date":"2025-02-11","open":111.65,"high":113.37,"low":111.52,"close":113.1,"volume":1571866,"rsi_14":74.57,"sma_20":113.91,"sma_60":117.17,"sma_120":119.37},{"date":"2025-02-12","open":110.28,"high":112.43,"low":110.13,"close":111.75,"volume":1147300,"rsi_14":72.71,"sma_20":114.2,"sma_60":117.09,"sma_120":119.36},{"date":"2025-02-13","open":111.87,"high":113.52,"low":111.52,"close":112.47,"volume":817661,"rsi_14":72.9,"sma_20":114.57,"sma_60":117.07,"sma_120":119.35},{"date":"2025-02-14","open":113.05,"high":113.98,"low":112.33,"close":112.38,"volume":604305,"rsi_14":66.58,"sma_20":114.89,"sma_60":117.06,"sma_120":119.33},{"date":"2025-02-18","open":112.29,"high":113.19,"low":112.01,"close":112.66,"volume":936266,"rsi_14":73.77,"sma_20":115.23,"sma_60":117.05,"sma_120":119.31},{"date":"2025-02-19","open":112.4,"high":113.0,"low":110.95,"close":112.22,"volume":1012606,"rsi_14":82.7,"sma_20":115.53,"sma_60":117.01,"sma_120":119.27},{"date":"2025-02-20","open":112.27,"high":114.67,"low":111.63,"close":114.05,"volume":835491,"rsi_14":81.73,"sma_20":116.03,"sma_60":117.01,"sma_120":119.25},{"date":"2025-02-21","open":114.05,"high":114.28,"low":111.58,"close":113.15,"volume":805397,"rsi_14":74.76,"sma_20":116.52,"sma_60":116.98,"sma_120":119.21},{"date":"2025-02-24","open":113.32,"high":114.65,"low":112.82,"close":114.37,"volume":936272,"rsi_14":78.32,"sma_20":117.05,"sma_60":116.95,"sma_120":119.19},{"date":"2025-02-25","open":114.65,"high":115.95,"low":114.47,"close":115.18,"volume":1155031,"rsi_14":78.48,"sma_20":117.45,"sma_60":116.92,"sma_120":119.16},{"date":"2025-02-26","open":115.39,"high":115.57,"low":113.98,"close":114.3,"volume":669480,"rsi_14":69.18,"sma_20":117.88,"sma_60":116.84,"sma_120":119.11},{"date":"2025-02-27","open":114.02,"high":117.1,"low":113.77,"close":116.31,"volume":1139957,"rsi_14":70.81,"sma_20":118.51,"sma_60":116.78,"sma_120":119.09},{"date":"2025-02-28","open":118.02,"high":118.27,"low":115.75,"close":117.09,"volume":1539757,"rsi_14":69.35,"sma_20":119.05,"sma_60":116.75,"sma_120":119.09},{"date":"2025-03-03","open":116.9,"high":118.93,"low":116.62,"close":118.48,"volume":1129963,"rsi_14":72.19,"sma_20":119.64,"sma_60":116.78,"sma_120":119.12},{"date":"2025-03-04","open":118.98,"high":119.44,"low":116.12,"close":116.32,"volume":866234,"rsi_14":60.83,"sma_20":120.13,"sma_60":116.79,"sma_120":119.14},{"date":"2025-03-05","open":114.83,"high":117.61,"low":114.69,"close":117.43,"volume":1589010,"rsi_14":69.42,"sma_20":120.64,"sma_60":116.82,"sma_120":119.15},{"date":"2025-03-06","open":116.44,"high":117.14,"low":114.03,"close":114.98,"volume":694526,"rsi_14":57.67,"sma_20":120.91,"sma_60":116.83,"sma_120":119.14},{"date":"2025-03-07","open":115.47,"high":116.55,"low":114.14,"close":114.66,"volume":731214,"rsi_14":56.88,"sma_20":121.1,"sma_60":116.82,"sma_120":119.13},{"date":"2025-03-10","open":115.89,"high":117.6,"low":114.79,"close":115.17,"volume":1450861,"rsi_14":57.46,"sma_20":121.25,"sma_60":116.81,"sma_120":119.1},{"date":"2025-03-11","open":115.34,"high":115.45,"low":112.73,"close":113.71,"volume":938973,"rsi_14":54.18,"sma_20":121.3,"sma_60":116.79,"sma_120":119.06},{"date":"2025-03-12","open":113.78,"high":114.24,"low":111.26,"close":111.75,"volume":797003,"rsi_14":43.59,"sma_20":121.23,"sma_60":116.75,"sma_120":119.02},{"date":"2025-03-13","open":112.01,"high":112.5,"low":109.59,"close":110.19,"volume":898004,"rsi_14":42.05,"sma_20":121.15,"sma_60":116.68,"sma_120":118.95},{"date":"2025-03-14","open":110.67,"high":112.01,"low":109.84,"close":111.46,"volume":1018400,"rsi_14":42.19,"sma_20":121.1,"sma_60":116.65,"sma_120":118.87},{"date":"2025-03-17","open":110.96,"high":113.67,"low":110.96,"close":113.38,"volume":705861,"rsi_14":45.45,"sma_20":121.15,"sma_60":116.64,"sma_120":118.83},{"date":"2025-03-18","open":113.17,"high":113.87,"low":112.25,"close":112.87,"volume":632594,"rsi_14":46.33,"sma_20":121.16,"sma_60":116.66,"sma_120":118.77},{"date":"2025-03-19","open":112.95,"high":113.99,"low":111.84,"close":113.11,"volume":1051030,"rsi_14":40.93,"sma_20":121.21,"sma_60":116.77,"sma_120":118.72},{"date":"2025-03-20","open":113.27,"high":113.88,"low":112.12,"close":113.31,"volume":789156,"rsi_14":38.9,"sma_20":121.17,"sma_60":116.89,"sma_120":118.66},{"date":"2025-03-21","open":112.81,"high":113.09,"low":110.81,"close":112.51,"volume":1697207,"rsi_14":31.88,"sma_20":121.13,"sma_60":116.97,"sma_120":118.62},{"date":"2025-03-24","open":113.13,"high":115.03,"low":112.77,"close":114.8,"volume":717734,"rsi_14":45.42,"sma_20":121.16,"sma_60":117.07,"sma_120":118.6},{"date":"2025-03-25","open":116.09,"high":116.19,"low":113.56,"close":114.42,"volume":745574,"rsi_14":40.5,"sma_20":121.12,"sma_60":117.15,"sma_120":118.58},{"date":"2025-03-26","open":114.92,"high":115.42,"low":114.26,"close":115.34,"volume":971723,"rsi_14":51.29,"sma_20":121.17,"sma_60":117.25,"sma_120":118.58},{"date":"2025-03-27","open":115.66,"high":116.87,"low":114.99,"close":115.09,"volume":643661,"rsi_14":51.49,"sma_20":121.11,"sma_60":117.36,"sma_120":118.58},{"date":"2025-03-28","open":116.62,"high":116.62,"low":113.89,"close":115.43,"volume":1151150,"rsi_14":50.9,"sma_20":121.02,"sma_60":117.49,"sma_120":118.59},{"date":"2025-03-31","open":116.18,"high":118.35,"low":115.65,"close":116.43,"volume":1480334,"rsi_14":56.8,"sma_20":120.86,"sma_60":117.59,"sma_120":118.6},{"date":"2025-04-01","open":116.43,"high":116.58,"low":114.51,"close":116.07,"volume":1350925,"rsi_14":65.07,"sma_20":120.79,"sma_60":117.71,"sma_120":118.62},{"date":"2025-04-02","open":116.1,"high":117.22,"low":115.43,"close":116.9,"volume":844559,"rsi_14":77.73,"sma_20":120.71,"sma_60":117.81,"sma_120":118.65},{"date":"2025-04-03","open":115.7,"high":117.38,"low":112.97,"close":113.18,"volume":1079786,"rsi_14":52.97,"sma_20":120.56,"sma_60":117.9,"sma_120":118.63},{"date":"2025-04-04","open":111.98,"high":111.98,"low":104.98,"close":105.13,"volume":1960475,"rsi_14":25.63,"sma_20":120.01,"sma_60":117.9,"sma_120":118.56},{"date":"2025-04-07","open":103.3,"high":106.72,"low":100.04,"close":102.86,"volume":1920489,"rsi_14":23.46,"sma_20":119.31,"sma_60":117.85,"sma_120":118.47},{"date":"2025-04-08","open":105.37,"high":105.79,"low":100.43,"close":101.42,"volume":1749034,"rsi_14":21.08,"sma_20":118.61,"sma_60":117.81,"sma_120":118.36},{"date":"2025-04-09","open":99.96,"high":107.34,"low":97.44,"close":106.35,"volume":2350262,"rsi_14":35.1,"sma_20":118.28,"sma_60":117.81,"sma_120":118.3},{"date":"2025-04-10","open":105.4,"high":106.83,"low":100.75,"close":102.87,"volume":1832147,"rsi_14":31.89,"sma_20":117.85,"sma_60":117.73,"sma_120":118.19},{"date":"2025-04-11","open":101.68,"high":103.16,"low":99.96,"close":102.75,"volume":1358654,"rsi_14":25.96,"sma_20":117.34,"sma_60":117.67,"sma_120":118.09},{"date":"2025-04-14","open":103.71,"high":106.35,"low":103.47,"close":105.84,"volume":1094450,"rsi_14":33.97,"sma_20":116.89,"sma_60":117.64,"sma_120":118.01},{"date":"2025-04-15","open":106.44,"high":107.14,"low":105.5,"close":105.99,"volume":978998,"rsi_14":32.2,"sma_20":116.48,"sma_60":117.62,"sma_120":117.96},{"date":"2025-04-16","open":106.06,"high":107.09,"low":104.41,"close":104.91,"volume":851448,"rsi_14":31.31,"sma_20":116.0,"sma_60":117.58,"sma_120":117.88},{"date":"2025-04-17","open":105.39,"high":108.03,"low":105.39,"close":106.89,"volume":581672,"rsi_14":34.87,"sma_20":115.61,"sma_60":117.6,"sma_120":117.81},{"date":"2025-04-21","open":105.77,"high":106.83,"low":104.26,"close":105.49,"volume":785070,"rsi_14":33.39,"sma_20":115.19,"sma_60":117.61,"sma_120":117.73},{"date":"2025-04-22","open":107.06,"high":108.78,"low":106.61,"close":107.73,"volume":862479,"rsi_14":38.02,"sma_20":114.76,"sma_60":117.66,"sma_120":117.69},{"date":"2025-04-23","open":108.61,"high":110.44,"low":107.97,"close":108.56,"volume":815275,"rsi_14":38.0,"sma_20":114.4,"sma_60":117.66,"sma_120":117.65},{"date":"2025-04-24","open":108.95,"high":109.76,"low":108.0,"close":108.55,"volume":684708,"rsi_14":42.54,"sma_20":113.99,"sma_60":117.68,"sma_120":117.62},{"date":"2025-04-25","open":108.6,"high":109.17,"low":107.84,"close":108.53,"volume":950781,"rsi_14":57.37,"sma_20":113.6,"sma_60":117.74,"sma_120":117.6},{"date":"2025-04-28","open":108.22,"high":109.21,"low":107.41,"close":108.74,"volume":960084,"rsi_14":63.99,"sma_20":113.19,"sma_60":117.75,"sma_120":117.58},{"date":"2025-04-29","open":108.23,"high":108.64,"low":106.97,"close":107.57,"volume":1243655,"rsi_14":64.87,"sma_20":112.73,"sma_60":117.74,"sma_120":117.58},{"date":"2025-04-30","open":107.69,"high":108.76,"low":105.99,"close":108.34,"volume":1061912,"rsi_14":56.02,"sma_20":112.32,"sma_60":117.75,"sma_120":117.56},{"date":"2025-05-01","open":108.63,"high":110.33,"low":107.55,"close":109.32,"volume":1089489,"rsi_14":72.95,"sma_20":111.92,"sma_60":117.76,"sma_120":117.53},{"date":"2025-05-02","open":112.63,"high":115.45,"low":111.82,"close":115.07,"volume":1793705,"rsi_14":81.32,"sma_20":112.02,"sma_60":117.83,"sma_120":117.56},{"date":"2025-05-05","open":114.75,"high":115.5,"low":113.18,"close":113.49,"volume":975262,"rsi_14":71.05,"sma_20":112.46,"sma_60":117.86,"sma_120":117.57},{"date":"2025-05-06","open":113.23,"high":113.97,"low":112.52,"close":113.28,"volume":753604,"rsi_14":69.99,"sma_20":113.01,"sma_60":117.86,"sma_120":117.54},{"date":"2025-05-07","open":113.23,"high":114.38,"low":112.97,"close":113.28,"volume":931402,"rsi_14":74.43,"sma_20":113.63,"sma_60":117.85,"sma_120":117.52},{"date":"2025-05-08","open":113.66,"high":113.85,"low":111.59,"close":111.85,"volume":1418701,"rsi_14":64.96,"sma_20":113.92,"sma_60":117.81,"sma_120":117.49},{"date":"2025-05-09","open":111.7,"high":112.83,"low":111.45,"close":112.32,"volume":763524,"rsi_14":71.82,"sma_20":114.42,"sma_60":117.8,"sma_120":117.45},{"date":"2025-05-12","open":113.34,"high":113.5,"low":112.24,"close":113.24,"volume":562499,"rsi_14":69.24,"sma_20":114.97,"sma_60":117.8,"sma_120":117.44},{"date":"2025-05-13","open":113.02,"high":113.24,"low":110.82,"close":111.6,"volume":949926,"rsi_14":60.06,"sma_20":115.27,"sma_60":117.77,"sma_120":117.41},{"date":"2025-05-14","open":111.13,"high":111.4,"low":109.47,"close":110.18,"volume":684517,"rsi_14":54.95,"sma_20":115.49,"sma_60":117.71,"sma_120":117.38},{"date":"2025-05-15","open":110.91,"high":112.47,"low":110.91,"close":112.33,"volume":796140,"rsi_14":60.17,"sma_20":115.88,"sma_60":117.69,"sma_120":117.35},{"date":"2025-05-16","open":112.78,"high":114.13,"low":112.11,"close":113.89,"volume":1922093,"rsi_14":62.86,"sma_20":116.25,"sma_60":117.67,"sma_120":117.34},{"date":"2025-05-19","open":112.56,"high":113.99,"low":112.13,"close":113.34,"volume":692936,"rsi_14":64.87,"sma_20":116.66,"sma_60":117.66,"sma_120":117.32},{"date":"2025-05-20","open":112.29,"high":113.6,"low":112.29,"close":113.12,"volume":574910,"rsi_14":62.7,"sma_20":116.94,"sma_60":117.62,"sma_120":117.29},{"date":"2025-05-21","open":112.49,"high":112.76,"low":109.78,"close":109.98,"volume":522946,"rsi_14":51.59,"sma_20":117.02,"sma_60":117.51,"sma_120":117.22},{"date":"2025-05-22","open":110.07,"high":110.07,"low":108.24,"close":108.91,"volume":1234375,"rsi_14":31.16,"sma_20":117.04,"sma_60":117.4,"sma_120":117.12},{"date":"2025-05-23","open":108.74,"high":108.96,"low":106.53,"close":107.6,"volume":1289508,"rsi_14":31.69,"sma_20":116.99,"sma_60":117.23,"sma_120":117.0},{"date":"2025-05-27","open":108.76,"high":109.85,"low":107.59,"close":109.55,"volume":801400,"rsi_14":39.55,"sma_20":117.03,"sma_60":117.08,"sma_120":116.92},{"date":"2025-05-28","open":109.86,"high":110.51,"low":108.96,"close":110.04,"volume":631335,"rsi_14":41.16,"sma_20":117.16,"sma_60":116.92,"sma_120":116.85},{"date":"2025-05-29","open":109.96,"high":111.77,"low":109.87,"close":111.3,"volume":790120,"rsi_14":48.48,"sma_20":117.32,"sma_60":116.81,"sma_120":116.8},{"date":"2025-05-30","open":110.82,"high":112.17,"low":110.2,"close":111.85,"volume":1314352,"rsi_14":48.72,"sma_20":117.45,"sma_60":116.69,"sma_120":116.76},{"date":"2025-06-02","open":110.93,"high":112.31,"low":110.15,"close":112.17,"volume":528563,"rsi_14":46.97,"sma_20":117.3,"sma_60":116.63,"sma_120":116.73},{"date":"2025-06-03","open":111.62,"high":112.68,"low":110.05,"close":112.05,"volume":1774341,"rsi_14":51.39,"sma_20":117.22,"sma_60":116.56,"sma_120":116.69},{"date":"2025-06-04","open":112.17,"high":112.58,"low":111.0,"close":111.93,"volume":662052,"rsi_14":55.92,"sma_20":117.15,"sma_60":116.49,"sma_120":116.65},{"date":"2025-06-05","open":111.94,"high":111.94,"low":109.89,"close":110.18,"volume":674070,"rsi_14":42.56,"sma_20":116.99,"sma_60":116.41,"sma_120":116.6},{"date":"2025-06-06","open":110.99,"high":111.55,"low":109.2,"close":110.27,"volume":595131,"rsi_14":36.01,"sma_20":116.91,"sma_60":116.37,"sma_120":116.56},{"date":"2025-06-09","open":110.15,"high":112.69,"low":109.7,"close":111.9,"volume":1409233,"rsi_14":44.84,"sma_20":116.88,"sma_60":116.38,"sma_120":116.53},{"date":"2025-06-10","open":112.59,"high":113.29,"low":111.69,"close":112.44,"volume":1002985,"rsi_14":47.61,"sma_20":116.84,"sma_60":116.38,"sma_120":116.51},{"date":"2025-06-11","open":112.7,"high":112.8,"low":111.17,"close":111.78,"volume":767797,"rsi_14":57.59,"sma_20":116.85,"sma_60":116.34,"sma_120":116.49},{"date":"2025-06-12","open":111.85,"high":112.9,"low":111.42,"close":112.8,"volume":594485,"rsi_14":66.51,"sma_20":116.99,"sma_60":116.32,"sma_120":116.49},{"date":"2025-06-13","open":111.94,"high":112.59,"low":109.55,"close":110.54,"volume":696865,"rsi_14":61.54,"sma_20":116.9,"sma_60":116.26,"sma_120":116.51},{"date":"2025-06-16","open":110.97,"high":111.84,"low":110.31,"close":110.58,"volume":470253,"rsi_14":54.75,"sma_20":116.72,"sma_60":116.19,"sma_120":116.54},{"date":"2025-06-17","open":110.48,"high":110.73,"low":109.79,"close":110.34,"volume":635895,"rsi_14":51.39,"sma_20":116.56,"sma_60":116.14,"sma_120":116.55},{"date":"2025-06-18","open":110.14,"high":111.25,"low":109.68,"close":110.07,"volume":759086,"rsi_14":43.61,"sma_20":116.4,"sma_60":116.04,"sma_120":116.55},{"date":"2025-06-20","open":110.08,"high":110.78,"low":109.43,"close":110.04,"volume":1585761,"rsi_14":40.04,"sma_20":116.41,"sma_60":115.94,"sma_120":116.55},{"date":"2025-06-23","open":110.41,"high":111.86,"low":109.15,"close":110.68,"volume":857684,"rsi_14":42.05,"sma_20":116.5,"sma_60":115.84,"sma_120":116.55},{"date":"2025-06-24","open":110.82,"high":111.24,"low":109.5,"close":109.98,"volume":941241,"rsi_14":39.64,"sma_20":116.62,"sma_60":115.74,"sma_120":116.55},{"date":"2025-06-25","open":109.16,"high":109.67,"low":107.42,"close":107.63,"volume":1629916,"rsi_14":32.37,"sma_20":116.52,"sma_60":115.58,"sma_120":116.53},{"date":"2025-06-26","open":107.98,"high":108.92,"low":107.16,"close":108.84,"volume":954179,"rsi_14":44.24,"sma_20":116.46,"sma_60":115.45,"sma_120":116.52},{"date":"2025-06-27","open":108.81,"high":109.63,"low":107.9,"close":108.3,"volume":1151230,"rsi_14":41.87,"sma_20":116.3,"sma_60":115.31,"sma_120":116.51},{"date":"2025-06-30","open":108.31,"high":108.97,"low":106.47,"close":108.28,"volume":2825465,"rsi_14":29.94,"sma_20":116.06,"sma_60":115.15,"sma_120":116.48},{"date":"2025-07-01","open":108.07,"high":109.84,"low":106.83,"close":108.55,"volume":1694004,"rsi_14":28.22,"sma_20":115.82,"sma_60":115.05,"sma_120":116.47},{"date":"2025-07-02","open":108.46,"high":109.2,"low":107.16,"close":108.96,"volume":1025159,"rsi_14":32.58,"sma_20":115.6,"sma_60":115.1,"sma_120":116.5},{"date":"2025-07-03","open":108.9,"high":110.16,"low":108.59,"close":109.55,"volume":610676,"rsi_14":29.78,"sma_20":115.43,"sma_60":115.2,"sma_120":116.52},{"date":"2025-07-07","open":109.21,"high":111.01,"low":108.38,"close":108.92,"volume":880318,"rsi_14":35.26,"sma_20":115.31,"sma_60":115.31,"sma_120":116.56},{"date":"2025-07-08","open":108.19,"high":109.72,"low":107.92,"close":108.87,"volume":947051,"rsi_14":34.79,"sma_20":115.18,"sma_60":115.34,"sma_120":116.57},{"date":"2025-07-09","open":109.07,"high":109.82,"low":108.48,"close":108.59,"volume":713633,"rsi_14":34.64,"sma_20":114.95,"sma_60":115.42,"sma_120":116.58},{"date":"2025-07-10","open":108.43,"high":110.02,"low":108.31,"close":108.97,"volume":866543,"rsi_14":38.41,"sma_20":114.72,"sma_60":115.51,"sma_120":116.59},{"date":"2025-07-11","open":107.85,"high":109.76,"low":107.53,"close":109.31,"volume":599372,"rsi_14":40.71,"sma_20":114.54,"sma_60":115.55,"sma_120":116.6},{"date":"2025-07-14","open":109.31,"high":110.57,"low":109.18,"close":109.63,"volume":753272,"rsi_14":38.66,"sma_20":114.32,"sma_60":115.6,"sma_120":116.61},{"date":"2025-07-15","open":109.73,"high":109.73,"low":107.76,"close":108.08,"volume":587206,"rsi_14":35.35,"sma_20":114.14,"sma_60":115.64,"sma_120":116.61},{"date":"2025-07-16","open":108.18,"high":109.81,"low":108.09,"close":109.63,"volume":595910,"rsi_14":55.44,"sma_20":114.03,"sma_60":115.67,"sma_120":116.63},{"date":"2025-07-17","open":109.96,"high":110.48,"low":109.2,"close":109.68,"volume":619313,"rsi_14":48.92,"sma_20":113.95,"sma_60":115.72,"sma_120":116.67},{"date":"2025-07-18","open":109.68,"high":110.44,"low":109.1,"close":109.47,"volume":654902,"rsi_14":51.06,"sma_20":113.86,"sma_60":115.74,"sma_120":116.7},{"date":"2025-07-21","open":109.69,"high":111.03,"low":108.7,"close":108.81,"volume":693118,"rsi_14":53.61,"sma_20":113.74,"sma_60":115.72,"sma_120":116.69},{"date":"2025-07-22","open":108.97,"high":111.3,"low":108.77,"close":111.16,"volume":525208,"rsi_14":63.91,"sma_20":113.71,"sma_60":115.75,"sma_120":116.72},{"date":"2025-07-23","open":111.2,"high":111.37,"low":110.08,"close":110.69,"volume":841704,"rsi_14":59.15,"sma_20":113.7,"sma_60":115.77,"sma_120":116.75},{"date":"2025-07-24","open":110.72,"high":110.72,"low":109.11,"close":109.15,"volume":874783,"rsi_14":48.11,"sma_20":113.72,"sma_60":115.76,"sma_120":116.76},{"date":"2025-07-25","open":109.31,"high":110.23,"low":108.19,"close":109.1,"volume":804699,"rsi_14":50.88,"sma_20":113.69,"sma_60":115.77,"sma_120":116.76},{"date":"2025-07-28","open":109.05,"high":109.11,"low":107.78,"close":107.84,"volume":712692,"rsi_14":45.3,"sma_20":113.61,"sma_60":115.74,"sma_120":116.75},{"date":"2025-07-29","open":108.52,"high":110.39,"low":107.86,"close":110.28,"volume":962324,"rsi_14":56.25,"sma_20":113.71,"sma_60":115.74,"sma_120":116.75},{"date":"2025-07-30","open":109.85,"high":109.96,"low":106.95,"close":107.78,"volume":1162377,"rsi_14":45.94,"sma_20":113.67,"sma_60":115.6,"sma_120":116.71},{"date":"2025-07-31","open":107.01,"high":107.91,"low":104.43,"close":104.97,"volume":1855914,"rsi_14":37.65,"sma_20":113.46,"sma_60":115.43,"sma_120":116.64},{"date":"2025-08-01","open":106.14,"high":106.29,"low":102.35,"close":102.81,"volume":2037602,"rsi_14":32.45,"sma_20":113.1,"sma_60":115.23,"sma_120":116.54},{"date":"2025-08-04","open":103.0,"high":103.54,"low":101.54,"close":101.67,"volume":847807,"rsi_14":33.17,"sma_20":112.73,"sma_60":115.01,"sma_120":116.43},{"date":"2025-08-05","open":102.11,"high":103.79,"low":101.45,"close":103.5,"volume":1549806,"rsi_14":34.09,"sma_20":112.44,"sma_60":114.84,"sma_120":116.33},{"date":"2025-08-06","open":103.68,"high":104.14,"low":102.07,"close":102.35,"volume":1020652,"rsi_14":32.02,"sma_20":112.12,"sma_60":114.65,"sma_120":116.23},{"date":"2025-08-07","open":102.72,"high":103.28,"low":102.04,"close":102.83,"volume":753585,"rsi_14":33.92,"sma_20":111.79,"sma_60":114.45,"sma_120":116.13},{"date":"2025-08-08","open":103.0,"high":103.1,"low":101.2,"close":101.43,"volume":646339,"rsi_14":32.77,"sma_20":111.38,"sma_60":114.26,"sma_120":116.01},{"date":"2025-08-11","open":101.41,"high":101.55,"low":99.98,"close":100.02,"volume":782692,"rsi_14":22.83,"sma_20":110.88,"sma_60":114.06,"sma_120":115.89},{"date":"2025-08-12","open":99.99,"high":100.85,"low":99.38,"close":100.79,"volume":787014,"rsi_14":26.18,"sma_20":110.5,"sma_60":113.84,"sma_120":115.77},{"date":"2025-08-13","open":101.02,"high":103.01,"low":100.3,"close":102.86,"volume":1113404,"rsi_14":35.19,"sma_20":110.14,"sma_60":113.63,"sma_120":115.65},{"date":"2025-08-14","open":101.86,"high":102.35,"low":101.21,"close":101.91,"volume":892691,"rsi_14":33.79,"sma_20":109.74,"sma_60":113.42,"sma_120":115.54},{"date":"2025-08-15","open":102.23,"high":103.09,"low":101.72,"close":102.68,"volume":789526,"rsi_14":38.08,"sma_20":109.38,"sma_60":113.22,"sma_120":115.42},{"date":"2025-08-18","open":102.94,"high":103.17,"low":101.66,"close":101.67,"volume":1086806,"rsi_14":28.94,"sma_20":109.01,"sma_60":113.05,"sma_120":115.28},{"date":"2025-08-19","open":102.35,"high":104.13,"low":102.32,"close":104.09,"volume":988462,"rsi_14":40.93,"sma_20":108.64,"sma_60":112.95,"sma_120":115.18},{"date":"2025-08-20","open":104.74,"high":105.21,"low":103.82,"close":104.23,"volume":877481,"rsi_14":47.91,"sma_20":108.3,"sma_60":112.87,"sma_120":115.05},{"date":"2025-08-21","open":103.76,"high":104.59,"low":103.29,"close":103.84,"volume":577705,"rsi_14":53.23,"sma_20":108.02,"sma_60":112.76,"sma_120":114.92},{"date":"2025-08-22","open":104.7,"high":105.74,"low":104.34,"close":105.2,"volume":864766,"rsi_14":60.93,"sma_20":107.82,"sma_60":112.65,"sma_120":114.78},{"date":"2025-08-25","open":105.15,"high":105.41,"low":104.16,"close":104.65,"volume":581719,"rsi_14":53.88,"sma_20":107.65,"sma_60":112.52,"sma_120":114.66},{"date":"2025-08-26","open":105.26,"high":105.73,"low":104.64,"close":104.97,"volume":1549854,"rsi_14":59.36,"sma_20":107.37,"sma_60":112.38,"sma_120":114.54},{"date":"2025-08-27","open":105.27,"high":106.59,"low":104.99,"close":106.28,"volume":705278,"rsi_14":61.62,"sma_20":107.29,"sma_60":112.26,"sma_120":114.44},{"date":"2025-08-28","open":106.42,"high":106.55,"low":105.39,"close":106.45,"volume":604190,"rsi_14":68.41,"sma_20":107.37,"sma_60":112.14,"sma_120":114.35},{"date":"2025-08-29","open":106.42,"high":107.86,"low":105.79,"close":107.64,"volume":714411,"rsi_14":78.42,"sma_20":107.62,"sma_60":112.05,"sma_120":114.27},{"date":"2025-09-02","open":106.76,"high":107.11,"low":104.17,"close":104.38,"volume":890638,"rsi_14":61.27,"sma_20":107.76,"sma_60":111.93,"sma_120":114.17},{"date":"2025-09-03","open":103.77,"high":105.28,"low":103.77,"close":105.17,"volume":774479,"rsi_14":57.91,"sma_20":107.85,"sma_60":111.82,"sma_120":114.1},{"date":"2025-09-04","open":105.65,"high":106.2,"low":104.94,"close":106.07,"volume":644197,"rsi_14":64.23,"sma_20":108.04,"sma_60":111.7,"sma_120":114.04},{"date":"2025-09-05","open":106.7,"high":107.92,"low":106.47,"close":107.05,"volume":995352,"rsi_14":64.74,"sma_20":108.26,"sma_60":111.59,"sma_120":113.99},{"date":"2025-09-08","open":105.74,"high":106.7,"low":105.74,"close":106.63,"volume":651230,"rsi_14":67.41,"sma_20":108.53,"sma_60":111.48,"sma_120":113.91},{"date":"2025-09-09","open":105.61,"high":107.47,"low":105.61,"close":107.31,"volume":1062131,"rsi_14":62.89,"sma_20":108.91,"sma_60":111.37,"sma_120":113.84},{"date":"2025-09-10","open":107.11,"high":107.91,"low":104.45,"close":104.64,"volume":1091571,"rsi_14":51.34,"sma_20":109.11,"sma_60":111.25,"sma_120":113.75},{"date":"2025-09-11","open":104.64,"high":106.69,"low":104.64,"close":106.47,"volume":607366,"rsi_14":58.0,"sma_20":109.3,"sma_60":111.16,"sma_120":113.68},{"date":"2025-09-12","open":106.43,"high":106.5,"low":105.01,"close":105.27,"volume":514761,"rsi_14":50.21,"sma_20":109.47,"sma_60":111.05,"sma_120":113.59},{"date":"2025-09-15","open":105.58,"high":105.65,"low":103.95,"close":104.17,"volume":756869,"rsi_14":48.57,"sma_20":109.55,"sma_60":110.93,"sma_120":113.48},{"date":"2025-09-16","open":104.34,"high":104.73,"low":102.76,"close":102.97,"volume":935659,"rsi_14":44.36,"sma_20":109.62,"sma_60":110.79,"sma_120":113.37},{"date":"2025-09-17","open":102.34,"high":104.38,"low":102.07,"close":102.35,"volume":1182086,"rsi_14":38.47,"sma_20":109.53,"sma_60":110.63,"sma_120":113.24},{"date":"2025-09-18","open":102.19,"high":103.58,"low":102.13,"close":103.16,"volume":913644,"rsi_14":40.71,"sma_20":109.47,"sma_60":110.49,"sma_120":113.11},{"date":"2025-09-19","open":103.15,"high":104.62,"low":102.77,"close":103.77,"volume":1770844,"rsi_14":38.67,"sma_20":109.47,"sma_60":110.4,"sma_120":112.99},{"date":"2025-09-22","open":103.68,"high":104.18,"low":102.8,"close":103.99,"volume":687151,"rsi_14":48.63,"sma_20":109.41,"sma_60":110.3,"sma_120":112.88},{"date":"2025-09-23","open":104.08,"high":104.39,"low":103.2,"close":103.86,"volume":762362,"rsi_14":45.08,"sma_20":109.36,"sma_60":110.21,"sma_120":112.76},{"date":"2025-09-24","open":103.94,"high":104.37,"low":102.88,"close":103.05,"volume":676867,"rsi_14":38.66,"sma_20":109.26,"sma_60":110.12,"sma_120":112.63},{"date":"2025-09-25","open":103.32,"high":103.66,"low":101.79,"close":101.94,"volume":785451,"rsi_14":30.99,"sma_20":109.04,"sma_60":110.0,"sma_120":112.52},{"date":"2025-09-26","open":102.59,"high":103.47,"low":102.04,"close":102.86,"volume":790905,"rsi_14":36.46,"sma_20":108.85,"sma_60":109.89,"sma_120":112.49},{"date":"2025-09-29","open":102.57,"high":102.64,"low":101.86,"close":102.42,"volume":762046,"rsi_14":32.14,"sma_20":108.58,"sma_60":109.77,"sma_120":112.48},{"date":"2025-09-30","open":102.6,"high":103.69,"low":101.95,"close":103.65,"volume":969377,"rsi_14":41.13,"sma_20":108.49,"sma_60":109.66,"sma_120":112.48},{"date":"2025-10-01","open":103.5,"high":103.98,"low":102.01,"close":102.5,"volume":980362,"rsi_14":26.39,"sma_20":108.3,"sma_60":109.53,"sma_120":112.43},{"date":"2025-10-02","open":102.12,"high":102.41,"low":101.09,"close":101.36,"volume":675015,"rsi_14":26.59,"sma_20":108.0,"sma_60":109.39,"sma_120":112.4},{"date":"2025-10-03","open":101.71,"high":102.22,"low":101.09,"close":101.15,"volume":769166,"rsi_14":29.05,"sma_20":107.65,"sma_60":109.23,"sma_120":112.37},{"date":"2025-10-06","open":101.63,"high":101.89,"low":99.77,"close":99.95,"volume":807808,"rsi_14":29.07,"sma_20":107.25,"sma_60":109.05,"sma_120":112.3},{"date":"2025-10-07","open":99.99,"high":101.08,"low":99.36,"close":100.34,"volume":778256,"rsi_14":34.02,"sma_20":106.83,"sma_60":108.88,"sma_120":112.24},{"date":"2025-10-08","open":99.8,"high":100.52,"low":99.54,"close":100.04,"volume":597615,"rsi_14":26.75,"sma_20":106.55,"sma_60":108.72,"sma_120":112.18},{"date":"2025-10-09","open":100.35,"high":100.69,"low":98.67,"close":98.96,"volume":842599,"rsi_14":18.86,"sma_20":106.1,"sma_60":108.52,"sma_120":112.09},{"date":"2025-10-10","open":99.0,"high":99.51,"low":97.66,"close":98.69,"volume":836186,"rsi_14":16.41,"sma_20":105.71,"sma_60":108.31,"sma_120":112.02},{"date":"2025-10-13","open":98.59,"high":99.29,"low":98.43,"close":98.83,"volume":1112539,"rsi_14":17.85,"sma_20":105.38,"sma_60":108.11,"sma_120":111.92},{"date":"2025-10-14","open":98.71,"high":99.43,"low":97.68,"close":99.14,"volume":1478346,"rsi_14":22.36,"sma_20":105.13,"sma_60":107.92,"sma_120":111.82},{"date":"2025-10-15","open":99.07,"high":100.44,"low":98.27,"close":98.72,"volume":926983,"rsi_14":24.26,"sma_20":104.9,"sma_60":107.69,"sma_120":111.72},{"date":"2025-10-16","open":99.1,"high":99.68,"low":98.43,"close":98.87,"volume":871663,"rsi_14":16.34,"sma_20":104.62,"sma_60":107.46,"sma_120":111.62},{"date":"2025-10-17","open":98.99,"high":100.0,"low":98.72,"close":99.4,"volume":897964,"rsi_14":23.23,"sma_20":104.34,"sma_60":107.28,"sma_120":111.52},{"date":"2025-10-20","open":99.54,"high":100.4,"low":99.51,"close":100.07,"volume":541416,"rsi_14":27.53,"sma_20":104.09,"sma_60":107.1,"sma_120":111.44},{"date":"2025-10-21","open":100.4,"high":101.25,"low":99.8,"close":100.39,"volume":546524,"rsi_14":35.24,"sma_20":103.86,"sma_60":106.96,"sma_120":111.35},{"date":"2025-10-22","open":100.72,"high":101.89,"low":99.9,"close":101.34,"volume":705806,"rsi_14":49.86,"sma_20":103.72,"sma_60":106.78,"sma_120":111.26},{"date":"2025-10-23","open":101.39,"high":102.08,"low":100.28,"close":101.91,"volume":1249426,"rsi_14":55.19,"sma_20":103.67,"sma_60":106.67,"sma_120":111.13},{"date":"2025-10-24","open":102.41,"high":102.85,"low":101.91,"close":101.99,"volume":1804319,"rsi_14":66.51,"sma_20":103.57,"sma_60":106.6,"sma_120":111.01},{"date":"2025-10-27","open":101.72,"high":101.85,"low":100.49,"close":101.11,"volume":838613,"rsi_14":55.77,"sma_20":103.45,"sma_60":106.55,"sma_120":110.89},{"date":"2025-10-28","open":100.49,"high":100.74,"low":98.15,"close":98.45,"volume":1164384,"rsi_14":41.16,"sma_20":103.18,"sma_60":106.48,"sma_120":110.74},{"date":"2025-10-29","open":97.72,"high":97.85,"low":94.33,"close":94.72,"volume":2364475,"rsi_14":31.83,"sma_20":102.78,"sma_60":106.31,"sma_120":110.58},{"date":"2025-10-30","open":95.15,"high":96.68,"low":94.54,"close":96.44,"volume":2434975,"rsi_14":41.41,"sma_20":102.53,"sma_60":106.19,"sma_120":110.42},{"date":"2025-10-31","open":96.35,"high":97.58,"low":95.89,"close":96.57,"volume":1067440,"rsi_14":41.36,"sma_20":102.29,"sma_60":106.07,"sma_120":110.26},{"date":"2025-11-03","open":95.43,"high":97.12,"low":95.02,"close":97.06,"volume":1300455,"rsi_14":42.18,"sma_20":102.14,"sma_60":105.97,"sma_120":110.12},{"date":"2025-11-04","open":96.02,"high":98.5,"low":96.01,"close":98.43,"volume":2318711,"rsi_14":48.98,"sma_20":102.04,"sma_60":105.93,"sma_120":110.0},{"date":"2025-11-05","open":98.53,"high":99.17,"low":97.83,"close":98.84,"volume":1958915,"rsi_14":49.9,"sma_20":101.98,"sma_60":105.88,"sma_120":109.86},{"date":"2025-11-06","open":98.28,"high":98.91,"low":96.35,"close":96.38,"volume":2260781,"rsi_14":40.8,"sma_20":101.85,"sma_60":105.75,"sma_120":109.69},{"date":"2025-11-07","open":96.59,"high":99.33,"low":96.53,"close":98.8,"volume":2274681,"rsi_14":46.5,"sma_20":101.86,"sma_60":105.68,"sma_120":109.55},{"date":"2025-11-10","open":98.34,"high":99.46,"low":98.08,"close":99.4,"volume":1295444,"rsi_14":47.32,"sma_20":101.88,"sma_60":105.61,"sma_120":109.41},{"date":"2025-11-11","open":99.89,"high":100.89,"low":98.83,"close":100.65,"volume":1415520,"rsi_14":48.13,"sma_20":101.96,"sma_60":105.57,"sma_120":109.31},{"date":"2025-11-12","open":100.04,"high":100.61,"low":99.24,"close":99.68,"volume":1402254,"rsi_14":44.19,"sma_20":102.01,"sma_60":105.48,"sma_120":109.21},{"date":"2025-11-13","open":99.25,"high":99.92,"low":98.59,"close":98.78,"volume":1031114,"rsi_14":41.97,"sma_20":102.01,"sma_60":105.37,"sma_120":109.12},{"date":"2025-11-14","open":99.11,"high":99.8,"low":98.3,"close":99.66,"volume":1363769,"rsi_14":46.35,"sma_20":102.02,"sma_60":105.28,"sma_120":109.02},{"date":"2025-11-17","open":100.07,"high":100.74,"low":98.8,"close":99.16,"volume":1294000,"rsi_14":51.99,"sma_20":101.97,"sma_60":105.16,"sma_120":108.91},{"date":"2025-11-18","open":99.21,"high":99.57,"low":98.5,"close":99.04,"volume":1160747,"rsi_14":65.23,"sma_20":101.9,"sma_60":105.04,"sma_120":108.78},{"date":"2025-11-19","open":99.29,"high":99.65,"low":98.63,"close":99.17,"volume":1057438,"rsi_14":60.83,"sma_20":101.79,"sma_60":104.93,"sma_120":108.65},{"date":"2025-11-20","open":99.77,"high":101.26,"low":99.74,"close":100.72,"volume":1492547,"rsi_14":64.82,"sma_20":101.73,"sma_60":104.81,"sma_120":108.54},{"date":"2025-11-21","open":100.84,"high":102.7,"low":100.74,"close":102.15,"volume":1599959,"rsi_14":67.01,"sma_20":101.74,"sma_60":104.72,"sma_120":108.43},{"date":"2025-11-24","open":101.91,"high":102.17,"low":101.03,"close":101.58,"volume":8295857,"rsi_14":61.11,"sma_20":101.76,"sma_60":104.6,"sma_120":108.32},{"date":"2025-11-25","open":101.66,"high":103.81,"low":101.45,"close":103.07,"volume":1141557,"rsi_14":63.89,"sma_20":102.0,"sma_60":104.56,"sma_120":108.24},{"date":"2025-11-26","open":102.66,"high":103.85,"low":102.66,"close":102.93,"volume":830378,"rsi_14":75.3,"sma_20":102.42,"sma_60":104.5,"sma_120":108.16},{"date":"2025-11-28","open":102.86,"high":103.69,"low":102.58,"close":103.23,"volume":382266,"rsi_14":70.47,"sma_20":102.77,"sma_60":104.43,"sma_120":108.07},{"date":"2025-12-01","open":102.87,"high":103.84,"low":102.62,"close":102.96,"volume":626064,"rsi_14":66.94,"sma_20":103.1,"sma_60":104.35,"sma_120":107.97},{"date":"2025-12-02","open":103.09,"high":103.44,"low":102.38,"close":102.9,"volume":920305,"rsi_14":62.11,"sma_20":103.4,"sma_60":104.26,"sma_120":107.87},{"date":"2025-12-03","open":103.02,"high":103.64,"low":102.23,"close":102.47,"volume":939513,"rsi_14":65.89,"sma_20":103.61,"sma_60":104.16,"sma_120":107.77},{"date":"2025-12-04","open":102.41,"high":103.31,"low":101.34,"close":101.45,"volume":928524,"rsi_14":65.03,"sma_20":103.75,"sma_60":104.09,"sma_120":107.67},{"date":"2025-12-05","open":100.96,"high":101.94,"low":100.43,"close":100.84,"volume":764310,"rsi_14":56.87,"sma_20":103.97,"sma_60":103.98,"sma_120":107.57},{"date":"2025-12-08","open":100.51,"high":100.84,"low":99.47,"close":99.68,"volume":1263141,"rsi_14":52.82,"sma_20":104.02,"sma_60":103.86,"sma_120":107.46},{"date":"2025-12-09","open":100.08,"high":100.75,"low":98.61,"close":98.71,"volume":917553,"rsi_14":48.37,"sma_20":103.99,"sma_60":103.75,"sma_120":107.34},{"date":"2025-12-10","open":98.84,"high":100.73,"low":98.84,"close":100.11,"volume":1049952,"rsi_14":54.13,"sma_20":103.96,"sma_60":103.68,"sma_120":107.24},{"date":"2025-12-11","open":100.37,"high":101.45,"low":99.94,"close":101.12,"volume":867191,"rsi_14":51.83,"sma_20":104.03,"sma_60":103.65,"sma_120":107.14},{"date":"2025-12-12","open":101.54,"high":102.17,"low":100.66,"close":101.18,"volume":979882,"rsi_14":44.89,"sma_20":104.16,"sma_60":103.59,"sma_120":107.04},{"date":"2025-12-15","open":101.68,"high":101.93,"low":100.37,"close":101.59,"volume":2086734,"rsi_14":50.05,"sma_20":104.25,"sma_60":103.54,"sma_120":106.97},{"date":"2025-12-16","open":101.9,"high":102.59,"low":100.94,"close":102.32,"volume":1827200,"rsi_14":45.64,"sma_20":104.42,"sma_60":103.49,"sma_120":106.9},{"date":"2025-12-17","open":102.46,"high":105.92,"low":102.46,"close":105.65,"volume":2204659,"rsi_14":57.96,"sma_20":104.71,"sma_60":103.49,"sma_120":106.85},{"date":"2025-12-18","open":106.02,"high":106.63,"low":105.53,"close":105.98,"volume":2830015,"rsi_14":58.03,"sma_20":105.0,"sma_60":103.51,"sma_120":106.81},{"date":"2025-12-19","open":105.55,"high":105.96,"low":104.86,"close":105.15,"volume":3025156,"rsi_14":55.24,"sma_20":105.18,"sma_60":103.53,"sma_120":106.76},{"date":"2025-12-22","open":104.99,"high":106.61,"low":104.4,"close":106.37,"volume":1499114,"rsi_14":59.83,"sma_20":105.34,"sma_60":103.55,"sma_120":106.72},{"date":"2025-12-23","open":106.62,"high":106.62,"low":104.94,"close":105.66,"volume":1051509,"rsi_14":58.55,"sma_20":105.5,"sma_60":103.57,"sma_120":106.67},{"date":"2025-12-24","open":106.07,"high":107.02,"low":105.63,"close":106.42,"volume":405693,"rsi_14":65.83,"sma_20":105.62,"sma_60":103.6,"sma_120":106.63},{"date":"2025-12-26","open":106.14,"high":107.11,"low":105.88,"close":107.1,"volume":701705,"rsi_14":70.89,"sma_20":105.78,"sma_60":103.66,"sma_120":106.6},{"date":"2025-12-29","open":107.49,"high":108.02,"low":106.91,"close":107.81,"volume":914699,"rsi_14":79.39,"sma_20":105.97,"sma_60":103.76,"sma_120":106.57},{"date":"2025-12-30","open":107.83,"high":108.66,"low":107.2,"close":108.53,"volume":927654,"rsi_14":87.16,"sma_20":106.2,"sma_60":103.86,"sma_120":106.55},{"date":"2025-12-31","open":108.52,"high":108.66,"low":107.86,"close":107.9,"volume":763651,"rsi_14":80.62,"sma_20":106.4,"sma_60":103.98,"sma_120":106.52},{"date":"2026-01-02","open":107.45,"high":108.51,"low":106.69,"close":107.99,"volume":1081799,"rsi_14":78.85,"sma_20":106.63,"sma_60":104.1,"sma_120":106.49},{"date":"2026-01-05","open":107.81,"high":108.72,"low":106.84,"close":106.94,"volume":1433959,"rsi_14":71.34,"sma_20":106.86,"sma_60":104.2,"sma_120":106.46},{"date":"2026-01-06","open":105.99,"high":108.41,"low":105.99,"close":108.12,"volume":1121532,"rsi_14":73.2,"sma_20":107.18,"sma_60":104.34,"sma_120":106.43},{"date":"2026-01-07","open":108.69,"high":109.12,"low":106.02,"close":106.09,"volume":2212723,"rsi_14":60.43,"sma_20":107.46,"sma_60":104.45,"sma_120":106.38},{"date":"2026-01-08","open":105.75,"high":109.37,"low":105.27,"close":109.16,"volume":1607827,"rsi_14":62.54,"sma_20":107.94,"sma_60":104.6,"sma_120":106.36},{"date":"2026-01-09","open":109.02,"high":109.4,"low":106.26,"close":106.64,"volume":2005002,"rsi_14":52.06,"sma_20":108.23,"sma_60":104.72,"sma_120":106.32},{"date":"2026-01-12","open":106.85,"high":107.05,"low":104.55,"close":105.25,"volume":1334039,"rsi_14":50.29,"sma_20":108.39,"sma_60":104.81,"sma_120":106.25},{"date":"2026-01-13","open":105.44,"high":106.02,"low":103.6,"close":105.47,"volume":2238980,"rsi_14":47.14,"sma_20":108.56,"sma_60":104.91,"sma_120":106.19},{"date":"2026-01-14","open":105.53,"high":106.77,"low":105.11,"close":105.7,"volume":1571807,"rsi_14":50.13,"sma_20":108.72,"sma_60":105.0,"sma_120":106.14},{"date":"2026-01-15","open":106.53,"high":106.77,"low":105.38,"close":106.2,"volume":1180282,"rsi_14":49.28,"sma_20":108.86,"sma_60":105.09,"sma_120":106.09},{"date":"2026-01-16","open":105.23,"high":107.96,"low":104.96,"close":107.33,"volume":802862,"rsi_14":50.76,"sma_20":108.95,"sma_60":105.19,"sma_120":106.07},{"date":"2026-01-20","open":106.45,"high":106.73,"low":104.71,"close":105.13,"volume":1026738,"rsi_14":42.09,"sma_20":108.91,"sma_60":105.23,"sma_120":106.01},{"date":"2026-01-21","open":105.37,"high":106.55,"low":105.18,"close":106.28,"volume":784517,"rsi_14":43.56,"sma_20":108.96,"sma_60":105.29,"sma_120":105.98},{"date":"2026-01-22","open":105.18,"high":107.02,"low":104.21,"close":104.36,"volume":1153142,"rsi_14":40.54,"sma_20":108.86,"sma_60":105.31,"sma_120":105.96},{"date":"2026-01-23","open":104.02,"high":105.74,"low":104.02,"close":105.72,"volume":711900,"rsi_14":44.34,"sma_20":108.86,"sma_60":105.38,"sma_120":105.96},{"date":"2026-01-26","open":105.92,"high":106.17,"low":105.0,"close":105.88,"volume":1044800,"rsi_14":47.23,"sma_20":108.84,"sma_60":105.49,"sma_120":105.98},{"date":"2026-01-27","open":105.74,"high":107.07,"low":105.72,"close":106.76,"volume":1233100,"rsi_14":46.37,"sma_20":108.82,"sma_60":105.68,"sma_120":105.99},{"date":"2026-01-28","open":107.2,"high":107.25,"low":104.51,"close":105.1,"volume":1014900,"rsi_14":47.31,"sma_20":108.68,"sma_60":105.81,"sma_120":106.0},{"date":"2026-01-29","open":105.83,"high":106.86,"low":104.74,"close":106.84,"volume":2103600,"rsi_14":43.2,"sma_20":108.59,"sma_60":105.97,"sma_120":106.02},{"date":"2026-01-30","open":106.01,"high":107.38,"low":105.13,"close":106.89,"volume":1470800,"rsi_14":50.84,"sma_20":108.54,"sma_60":106.12,"sma_120":106.05},{"date":"2026-02-02","open":106.8,"high":107.2,"low":105.13,"close":105.17,"volume":1607900,"rsi_14":49.74,"sma_20":108.4,"sma_60":106.21,"sma_120":106.07},{"date":"2026-02-03","open":105.01,"high":106.12,"low":104.07,"close":104.8,"volume":1247400,"rsi_14":47.79,"sma_20":108.29,"sma_60":106.3,"sma_120":106.09},{"date":"2026-02-04","open":105.46,"high":108.03,"low":104.67,"close":106.56,"volume":1561100,"rsi_14":52.57,"sma_20":108.21,"sma_60":106.46,"sma_120":106.1},{"date":"2026-02-05","open":106.75,"high":106.75,"low":102.77,"close":104.46,"volume":1910600,"rsi_14":45.21,"sma_20":108.13,"sma_60":106.54,"sma_120":106.11},{"date":"2026-02-06","open":105.01,"high":106.94,"low":103.0,"close":104.52,"volume":2418900,"rsi_14":41.8,"sma_20":107.89,"sma_60":106.61,"sma_120":106.11},{"date":"2026-02-09","open":104.61,"high":105.99,"low":104.06,"close":105.74,"volume":1817847,"rsi_14":44.39,"sma_20":108.87,"sma_60":105.38,"sma_120":105.96},{"date":"2026-02-10","open":106.19,"high":108.53,"low":105.3,"close":108.22,"volume":936088,"rsi_14":53.06,"sma_20":108.96,"sma_60":105.53,"sma_120":106.0},{"date":"2026-02-11","open":107.93,"high":110.31,"low":107.37,"close":108.57,"volume":1122730,"rsi_14":50.98,"sma_20":109.03,"sma_60":105.75,"sma_120":106.03},{"date":"2026-02-12","open":109.66,"high":109.66,"low":103.88,"close":105.35,"volume":1786930,"rsi_14":48.31,"sma_20":108.91,"sma_60":105.88,"sma_120":106.04},{"date":"2026-02-13","open":105.83,"high":107.18,"low":105.43,"close":106.38,"volume":1388741,"rsi_14":42.91,"sma_20":108.8,"sma_60":106.03,"sma_120":106.05},{"date":"2026-02-17","open":107.41,"high":107.41,"low":104.96,"close":106.22,"volume":956604,"rsi_14":48.95,"sma_20":108.71,"sma_60":106.17,"sma_120":106.07},{"date":"2026-02-18","open":106.43,"high":106.96,"low":105.86,"close":106.42,"volume":611300,"rsi_14":54.07,"sma_20":108.16,"sma_60":107.36,"sma_120":106.14},{"date":"2026-02-19","open":105.66,"high":106.94,"low":105.0,"close":106.44,"volume":696500,"rsi_14":48.62,"sma_20":108.17,"sma_60":107.44,"sma_120":106.12},{"date":"2026-02-20","open":106.67,"high":107.0,"low":105.0,"close":105.08,"volume":1080503,"rsi_14":44.27,"sma_20":108.2,"sma_60":107.47,"sma_120":106.09},{"date":"2026-02-23","open":105.73,"high":107.44,"low":105.27,"close":106.06,"volume":1209500,"rsi_14":52.92,"sma_20":108.22,"sma_60":107.53,"sma_120":106.06},{"date":"2026-02-24","open":105.91,"high":106.83,"low":105.78,"close":106.6,"volume":965551,"rsi_14":53.06,"sma_20":108.55,"sma_60":106.39,"sma_120":106.13},{"date":"2026-02-25","open":106.66,"high":107.7,"low":105.63,"close":106.68,"volume":803229,"rsi_14":52.68,"sma_20":108.47,"sma_60":106.54,"sma_120":106.15},{"date":"2026-02-26","open":107.33,"high":108.7,"low":107.06,"close":108.06,"volume":728898,"rsi_14":54.86,"sma_20":108.57,"sma_60":106.69,"sma_120":106.18},{"date":"2026-02-27","open":107.33,"high":107.82,"low":105.6,"close":106.19,"volume":1098669,"rsi_14":47.06,"sma_20":108.42,"sma_60":106.78,"sma_120":106.2},{"date":"2026-03-02","open":106.2,"high":107.31,"low":105.91,"close":107.11,"volume":1207830,"rsi_14":55.33,"sma_20":108.45,"sma_60":106.88,"sma_120":106.22},{"date":"2026-03-03","open":106.12,"high":106.62,"low":104.65,"close":106.05,"volume":847009,"rsi_14":49.41,"sma_20":108.49,"sma_60":106.97,"sma_120":106.22},{"date":"2026-03-04","open":106.29,"high":106.72,"low":104.92,"close":106.6,"volume":553457,"rsi_14":56.58,"sma_20":108.55,"sma_60":107.09,"sma_120":106.23},{"date":"2026-03-05","open":105.45,"high":106.78,"low":105.45,"close":106.49,"volume":582940,"rsi_14":52.29,"sma_20":108.58,"sma_60":107.19,"sma_120":106.23},{"date":"2026-03-06","open":105.5,"high":105.78,"low":103.55,"close":104.42,"volume":914088,"rsi_14":37.49,"sma_20":108.49,"sma_60":107.26,"sma_120":106.21},{"date":"2026-03-09","open":103.44,"high":103.82,"low":101.08,"close":103.03,"volume":1044960,"rsi_14":33.19,"sma_20":108.27,"sma_60":107.31,"sma_120":106.18},{"date":"2026-03-10","open":102.26,"high":102.82,"low":100.65,"close":101.56,"volume":864755,"rsi_14":37.09,"sma_20":108.09,"sma_60":107.33,"sma_120":106.13},{"date":"2026-03-11","open":100.81,"high":100.81,"low":98.67,"close":99.82,"volume":815270,"rsi_14":28.72,"sma_20":107.76,"sma_60":107.3,"sma_120":106.06},{"date":"2026-03-12","open":99.55,"high":100.94,"low":99.48,"close":99.72,"volume":1171216,"rsi_14":28.61,"sma_20":107.52,"sma_60":107.24,"sma_120":105.98},{"date":"2026-03-13","open":101.13,"high":101.71,"low":98.4,"close":98.62,"volume":721938,"rsi_14":28.86,"sma_20":107.16,"sma_60":107.18,"sma_120":105.89},{"date":"2026-03-16","open":99.48,"high":99.92,"low":98.74,"close":98.78,"volume":960238,"rsi_14":21.98,"sma_20":106.68,"sma_60":107.09,"sma_120":105.82},{"date":"2026-03-17","open":98.89,"high":100.29,"low":98.89,"close":99.79,"volume":827892,"rsi_14":26.85,"sma_20":106.23,"sma_60":107.02,"sma_120":105.76},{"date":"2026-03-18","open":99.06,"high":99.36,"low":98.12,"close":98.36,"volume":803009,"rsi_14":17.51,"sma_20":105.88,"sma_60":106.92,"sma_120":105.68},{"date":"2026-03-19","open":99.62,"high":99.62,"low":96.99,"close":97.71,"volume":982641,"rsi_14":18.99,"sma_20":105.43,"sma_60":106.81,"sma_120":105.58},{"date":"2026-03-20","open":97.27,"high":97.87,"low":94.79,"close":95.43,"volume":2117650,"rsi_14":11.3,"sma_20":104.88,"sma_60":106.67,"sma_120":105.46},{"date":"2026-03-23","open":97.04,"high":97.71,"low":96.05,"close":96.21,"volume":2537991,"rsi_14":16.51,"sma_20":104.42,"sma_60":106.54,"sma_120":105.35},{"date":"2026-03-24","open":95.51,"high":96.79,"low":95.05,"close":95.97,"volume":927185,"rsi_14":13.41,"sma_20":103.88,"sma_60":106.43,"sma_120":105.26},{"date":"2026-03-25","open":96.67,"high":96.67,"low":95.21,"close":95.41,"volume":810675,"rsi_14":13.05,"sma_20":103.31,"sma_60":106.32,"sma_120":105.15},{"date":"2026-03-26","open":95.22,"high":96.61,"low":95.22,"close":95.73,"volume":1021990,"rsi_14":17.15,"sma_20":102.68,"sma_60":106.24,"sma_120":105.05},{"date":"2026-03-27","open":95.14,"high":96.04,"low":94.62,"close":95.04,"volume":1366172,"rsi_14":18.1,"sma_20":102.11,"sma_60":106.16,"sma_120":104.96},{"date":"2026-03-30","open":95.97,"high":96.85,"low":95.03,"close":95.9,"volume":1361260,"rsi_14":26.34,"sma_20":101.54,"sma_60":106.07,"sma_120":104.88},{"date":"2026-03-31","open":97.26,"high":97.76,"low":96.15,"close":96.76,"volume":1695095,"rsi_14":30.17,"sma_20":101.01,"sma_60":105.96,"sma_120":104.81},{"date":"2026-04-01","open":97.41,"high":98.05,"low":96.66,"close":97.37,"volume":1475653,"rsi_14":34.63,"sma_20":100.49,"sma_60":105.86,"sma_120":104.73},{"date":"2026-04-02","open":96.62,"high":100.01,"low":96.51,"close":99.84,"volume":1414499,"rsi_14":50.92,"sma_20":100.1,"sma_60":105.8,"sma_120":104.67},{"date":"2026-04-06","open":99.84,"high":101.07,"low":99.44,"close":100.16,"volume":1169294,"rsi_14":51.46,"sma_20":99.83,"sma_60":105.73,"sma_120":104.61},{"date":"2026-04-07","open":100.15,"high":101.14,"low":99.54,"close":99.91,"volume":1377768,"rsi_14":45.98,"sma_20":99.61,"sma_60":105.61,"sma_120":104.55},{"date":"2026-04-08","open":100.96,"high":101.77,"low":100.56,"close":101.33,"volume":1298675,"rsi_14":58.16,"sma_20":99.55,"sma_60":105.51,"sma_120":104.51},{"date":"2026-04-09","open":100.89,"high":101.28,"low":99.58,"close":99.91,"volume":1277760,"rsi_14":54.74,"sma_20":99.5,"sma_60":105.41,"sma_120":104.47},{"date":"2026-04-10","open":100.03,"high":101.4,"low":99.81,"close":101.01,"volume":928820,"rsi_14":70.16,"sma_20":99.51,"sma_60":105.3,"sma_120":104.42},{"date":"2026-04-13","open":100.69,"high":100.69,"low":98.82,"close":99.9,"volume":838885,"rsi_14":61.37,"sma_20":99.52,"sma_60":105.18,"sma_120":104.38},{"date":"2026-04-14","open":100.25,"high":101.19,"low":99.12,"close":100.85,"volume":1053887,"rsi_14":65.54,"sma_20":99.57,"sma_60":105.07,"sma_120":104.33},{"date":"2026-04-15","open":100.75,"high":100.99,"low":99.54,"close":100.45,"volume":951081,"rsi_14":66.21,"sma_20":99.54,"sma_60":104.94,"sma_120":104.3},{"date":"2026-04-16","open":100.26,"high":101.0,"low":98.78,"close":99.26,"volume":1380144,"rsi_14":59.51,"sma_20":99.54,"sma_60":104.77,"sma_120":104.26},{"date":"2026-04-17","open":99.6,"high":102.9,"low":99.6,"close":102.45,"volume":1372003,"rsi_14":70.64,"sma_20":99.72,"sma_60":104.65,"sma_120":104.26},{"date":"2026-04-20","open":102.03,"high":103.99,"low":101.63,"close":103.8,"volume":945029,"rsi_14":71.46,"sma_20":100.09,"sma_60":104.56,"sma_120":104.27},{"date":"2026-04-21","open":103.57,"high":103.74,"low":101.45,"close":101.54,"volume":946757,"rsi_14":63.21,"sma_20":100.31,"sma_60":104.43,"sma_120":104.27},{"date":"2026-04-22","open":101.91,"high":102.06,"low":100.15,"close":100.55,"volume":1110201,"rsi_14":58.67,"sma_20":100.49,"sma_60":104.31,"sma_120":104.25},{"date":"2026-04-23","open":99.8,"high":102.0,"low":99.8,"close":101.49,"volume":737851,"rsi_14":54.92,"sma_20":100.74,"sma_60":104.18,"sma_120":104.26},{"date":"2026-04-24","open":101.5,"high":101.98,"low":100.35,"close":100.82,"volume":859281,"rsi_14":51.89,"sma_20":100.95,"sma_60":104.07,"sma_120":104.26},{"date":"2026-04-27","open":100.83,"high":101.45,"low":100.17,"close":100.67,"volume":1049226,"rsi_14":52.1,"sma_20":101.18,"sma_60":103.9,"sma_120":104.25},{"date":"2026-04-28","open":101.49,"high":105.19,"low":100.98,"close":104.96,"volume":1455291,"rsi_14":58.98,"sma_20":101.58,"sma_60":103.86,"sma_120":104.29},{"date":"2026-04-29","open":104.57,"high":105.92,"low":104.05,"close":104.35,"volume":1544668,"rsi_14":61.59,"sma_20":101.97,"sma_60":103.82,"sma_120":104.32},{"date":"2026-04-30","open":105.07,"high":105.5,"low":103.52,"close":104.06,"volume":1396250,"rsi_14":58.02,"sma_20":102.3,"sma_60":103.78,"sma_120":104.34},{"date":"2026-05-01","open":105.09,"high":105.33,"low":101.86,"close":103.49,"volume":1791955,"rsi_14":59.85,"sma_20":102.48,"sma_60":103.72,"sma_120":104.36},{"date":"2026-05-04","open":102.98,"high":105.07,"low":102.58,"close":103.42,"volume":834785,"rsi_14":57.76,"sma_20":102.66,"sma_60":103.66,"sma_120":104.37},{"date":"2026-05-05","open":103.45,"high":104.79,"low":102.74,"close":103.77,"volume":900012,"rsi_14":59.77,"sma_20":102.85,"sma_60":103.58,"sma_120":104.38},{"date":"2026-05-06","open":104.12,"high":104.91,"low":103.59,"close":103.85,"volume":1501196,"rsi_14":64.49,"sma_20":102.97,"sma_60":103.54,"sma_120":104.39},{"date":"2026-05-07","open":103.13,"high":104.11,"low":102.96,"close":103.12,"volume":1891009,"rsi_14":52.6,"sma_20":103.14,"sma_60":103.46,"sma_120":104.38},{"date":"2026-05-08","open":103.11,"high":103.55,"low":102.13,"close":102.82,"volume":1084884,"rsi_14":46.05,"sma_20":103.23,"sma_60":103.42,"sma_120":104.37},{"date":"2026-05-11","open":103.69,"high":104.48,"low":103.17,"close":103.96,"volume":1047598,"rsi_14":60.92,"sma_20":103.43,"sma_60":103.37,"sma_120":104.37},{"date":"2026-05-12","open":104.41,"high":104.51,"low":103.05,"close":104.26,"volume":756022,"rsi_14":67.67,"sma_20":103.6,"sma_60":103.28,"sma_120":104.41},{"date":"2026-05-13","open":103.64,"high":104.57,"low":103.08,"close":104.38,"volume":710653,"rsi_14":65.14,"sma_20":103.81,"sma_60":103.19,"sma_120":104.47},{"date":"2026-05-14","open":103.74,"high":104.02,"low":102.38,"close":103.04,"volume":1385760,"rsi_14":60.84,"sma_20":103.99,"sma_60":103.14,"sma_120":104.51},{"date":"2026-05-15","open":103.25,"high":103.68,"low":101.57,"close":101.65,"volume":1694254,"rsi_14":54.23,"sma_20":103.95,"sma_60":103.04,"sma_120":104.53},{"date":"2026-05-18","open":102.0,"high":103.77,"low":101.83,"close":103.65,"volume":834403,"rsi_14":43.27,"sma_20":103.95,"sma_60":102.97,"sma_120":104.57},{"date":"2026-05-19","open":103.54,"high":104.43,"low":102.75,"close":104.1,"volume":1354789,"rsi_14":48.67,"sma_20":104.08,"sma_60":102.94,"sma_120":104.6},{"date":"2026-05-20","open":104.35,"high":106.3,"low":103.55,"close":105.31,"volume":1128526,"rsi_14":56.26,"sma_20":104.31,"sma_60":102.9,"sma_120":104.64},{"date":"2026-05-21","open":105.04,"high":105.58,"low":103.13,"close":105.2,"volume":754739,"rsi_14":59.11,"sma_20":104.5,"sma_60":102.85,"sma_120":104.7},{"date":"2026-05-22","open":105.48,"high":107.01,"low":104.98,"close":106.48,"volume":1251785,"rsi_14":64.23,"sma_20":104.79,"sma_60":102.81,"sma_120":104.75},{"date":"2026-05-26","open":107.11,"high":107.48,"low":106.03,"close":106.75,"volume":855124,"rsi_14":63.97,"sma_20":105.1,"sma_60":102.8,"sma_120":104.79},{"date":"2026-05-27","open":107.02,"high":108.11,"low":106.88,"close":107.1,"volume":1228689,"rsi_14":64.72,"sma_20":105.2,"sma_60":102.78,"sma_120":104.83},{"date":"2026-05-28","open":107.08,"high":107.8,"low":106.48,"close":107.03,"volume":819033,"rsi_14":68.87,"sma_20":105.34,"sma_60":102.77,"sma_120":104.87},{"date":"2026-05-29","open":106.61,"high":106.91,"low":105.06,"close":105.58,"volume":1696424,"rsi_14":62.07,"sma_20":105.42,"sma_60":102.74,"sma_120":104.91},{"date":"2026-06-01","open":105.03,"high":107.16,"low":104.78,"close":105.11,"volume":1007304,"rsi_14":55.4,"sma_20":105.5,"sma_60":102.69,"sma_120":104.94},{"date":"2026-06-02","open":105.28,"high":105.48,"low":104.01,"close":105.13,"volume":1117442,"rsi_14":54.15,"sma_20":105.58,"sma_60":102.69,"sma_120":104.97},{"date":"2026-06-03","open":104.76,"high":108.35,"low":104.66,"close":107.89,"volume":1042767,"rsi_14":63.32,"sma_20":105.79,"sma_60":102.75,"sma_120":105.03},{"date":"2026-06-04","open":108.99,"high":111.01,"low":107.94,"close":110.98,"volume":1345689,"rsi_14":76.59,"sma_20":106.15,"sma_60":102.89,"sma_120":105.11},{"date":"2026-06-05","open":110.58,"high":112.53,"low":110.13,"close":111.57,"volume":1606849,"rsi_14":85.07,"sma_20":106.58,"sma_60":103.07,"sma_120":105.19},{"date":"2026-06-08","open":111.68,"high":112.69,"low":111.09,"close":111.93,"volume":1998283,"rsi_14":83.12,"sma_20":107.04,"sma_60":103.26,"sma_120":105.25},{"date":"2026-06-09","open":112.39,"high":114.47,"low":111.79,"close":114.34,"volume":1785137,"rsi_14":85.42,"sma_20":107.56,"sma_60":103.5,"sma_120":105.34},{"date":"2026-06-10","open":113.61,"high":115.5,"low":113.24,"close":114.25,"volume":1030187,"rsi_14":83.57,"sma_20":108.07,"sma_60":103.75,"sma_120":105.42},{"date":"2026-06-11","open":114.25,"high":115.52,"low":112.9,"close":113.39,"volume":1091536,"rsi_14":79.32,"sma_20":108.52,"sma_60":103.96,"sma_120":105.49},{"date":"2026-06-12","open":113.61,"high":115.09,"low":113.34,"close":113.93,"volume":988970,"rsi_14":77.82,"sma_20":109.07,"sma_60":104.2,"sma_120":105.56},{"date":"2026-06-15","open":113.62,"high":114.42,"low":112.21,"close":112.46,"volume":1221290,"rsi_14":69.55,"sma_20":109.61,"sma_60":104.43,"sma_120":105.62},{"date":"2026-06-16","open":112.45,"high":113.34,"low":110.54,"close":111.33,"volume":1308826,"rsi_14":63.82,"sma_20":110.0,"sma_60":104.68,"sma_120":105.67},{"date":"2026-06-17","open":111.16,"high":111.42,"low":107.54,"close":108.35,"volume":1616205,"rsi_14":53.7,"sma_20":110.22,"sma_60":104.87,"sma_120":105.7},{"date":"2026-06-18","open":110.24,"high":110.24,"low":107.9,"close":107.99,"volume":2828915,"rsi_14":57.06,"sma_20":110.35,"sma_60":105.05,"sma_120":105.74},{"date":"2026-06-22","open":108.97,"high":108.97,"low":106.98,"close":107.98,"volume":1182355,"rsi_14":58.55,"sma_20":110.49,"sma_60":105.25,"sma_120":105.78},{"date":"2026-06-23","open":108.75,"high":109.61,"low":108.14,"close":109.49,"volume":936467,"rsi_14":61.99,"sma_20":110.64,"sma_60":105.46,"sma_120":105.85},{"date":"2026-06-24","open":109.53,"high":110.92,"low":109.26,"close":110.24,"volume":876746,"rsi_14":57.31,"sma_20":110.82,"sma_60":105.7,"sma_120":105.93},{"date":"2026-06-25","open":110.47,"high":112.79,"low":110.47,"close":112.55,"volume":938939,"rsi_14":55.18,"sma_20":111.1,"sma_60":105.96,"sma_120":106.02},{"date":"2026-06-26","open":113.26,"high":115.3,"low":113.18,"close":115.24,"volume":1370412,"rsi_14":60.57,"sma_20":111.51,"sma_60":106.27,"sma_120":106.12},{"date":"2026-06-29","open":114.9,"high":115.68,"low":114.32,"close":115.67,"volume":745616,"rsi_14":60.63,"sma_20":112.02,"sma_60":106.58,"sma_120":106.22},{"date":"2026-06-30","open":114.76,"high":115.63,"low":113.88,"close":114.49,"volume":846536,"rsi_14":47.4,"sma_20":112.44,"sma_60":106.81,"sma_120":106.3},{"date":"2026-07-01","open":114.9,"high":117.56,"low":114.9,"close":115.66,"volume":1147569,"rsi_14":50.94,"sma_20":112.92,"sma_60":107.05,"sma_120":106.39},{"date":"2026-07-02","open":115.97,"high":117.33,"low":115.29,"close":117.25,"volume":808882,"rsi_14":57.34,"sma_20":113.34,"sma_60":107.32,"sma_120":106.47},{"date":"2026-07-06","open":116.93,"high":117.15,"low":116.12,"close":116.95,"volume":571897,"rsi_14":55.18,"sma_20":113.58,"sma_60":107.57,"sma_120":106.54},{"date":"2026-07-07","open":118.0,"high":119.81,"low":117.48,"close":117.58,"volume":776239,"rsi_14":61.2,"sma_20":113.83,"sma_60":107.85,"sma_120":106.63},{"date":"2026-07-08","open":117.0,"high":117.0,"low":113.88,"close":113.98,"volume":943833,"rsi_14":53.94,"sma_20":113.88,"sma_60":108.05,"sma_120":106.67},{"date":"2026-07-09","open":114.44,"high":114.8,"low":113.1,"close":113.29,"volume":706680,"rsi_14":60.73,"sma_20":113.78,"sma_60":108.26,"sma_120":106.72},{"date":"2026-07-10","open":113.83,"high":114.16,"low":112.56,"close":112.96,"volume":670502,"rsi_14":60.8,"sma_20":113.66,"sma_60":108.44,"sma_120":106.75},{"date":"2026-07-13","open":113.55,"high":114.6,"low":112.76,"close":114.19,"volume":712786,"rsi_14":63.29,"sma_20":113.64,"sma_60":108.66,"sma_120":106.8},{"date":"2026-07-14","open":114.24,"high":114.42,"low":112.79,"close":112.98,"volume":1234879,"rsi_14":56.53,"sma_20":113.55,"sma_60":108.87,"sma_120":106.82},{"date":"2026-07-15","open":113.65,"high":113.7,"low":111.47,"close":111.87,"volume":1076164,"rsi_14":51.53,"sma_20":113.46,"sma_60":109.01,"sma_120":106.83},{"date":"2026-07-16","open":112.7,"high":114.86,"low":112.19,"close":114.57,"volume":2115813,"rsi_14":52.44,"sma_20":113.57,"sma_60":109.17,"sma_120":106.87},{"date":"2026-07-17","open":115.0,"high":115.64,"low":111.94,"close":112.97,"volume":1047061,"rsi_14":41.22,"sma_20":113.76,"sma_60":109.35,"sma_120":106.89},{"date":"2026-07-20","open":113.21,"high":113.82,"low":112.49,"close":112.86,"volume":782903,"rsi_14":39.55,"sma_20":113.95,"sma_60":109.54,"sma_120":106.92},{"date":"2026-07-21","open":112.69,"high":112.95,"low":111.88,"close":112.09,"volume":836886,"rsi_14":42.92,"sma_20":114.1,"sma_60":109.7,"sma_120":106.94},{"date":"2026-07-22","open":112.32,"high":112.5,"low":111.49,"close":112.01,"volume":730028,"rsi_14":38.63,"sma_20":114.18,"sma_60":109.87,"sma_120":106.97},{"date":"2026-07-23","open":112.06,"high":113.83,"low":112.06,"close":112.84,"volume":713816,"rsi_14":35.53,"sma_20":114.26,"sma_60":110.06,"sma_120":106.98},{"date":"2026-07-24","open":113.63,"high":113.91,"low":112.68,"close":113.73,"volume":792864,"rsi_14":39.82,"sma_20":114.27,"sma_60":110.19,"sma_120":107.02},{"date":"2026-07-27","open":113.55,"high":113.92,"low":112.61,"close":112.84,"volume":614052,"rsi_14":35.21,"sma_20":114.09,"sma_60":110.31,"sma_120":107.07},{"date":"2026-07-28","open":113.92,"high":115.75,"low":113.89,"close":115.04,"volume":1315008,"rsi_14":53.75,"sma_20":114.01,"sma_60":110.48,"sma_120":107.13},{"date":"2026-07-29","open":115.59,"high":116.84,"low":115.05,"close":116.37,"volume":1071409,"rsi_14":60.07,"sma_20":114.1,"sma_60":110.68,"sma_120":107.2},{"date":"2026-07-30","open":115.17,"high":115.35,"low":112.65,"close":113.29,"volume":1806895,"rsi_14":51.01,"sma_20":113.98,"sma_60":110.83,"sma_120":107.24},{"date":"2026-07-31","open":111.67,"high":113.24,"low":108.96,"close":110.81,"volume":1874139,"rsi_14":41.21,"sma_20":113.66,"sma_60":110.93,"sma_120":107.25},{"date":"2026-08-03","open":110.74,"high":111.92,"low":109.86,"close":110.72,"volume":1213108,"rsi_14":43.71,"sma_20":113.35,"sma_60":111.03,"sma_120":107.3},{"date":"2026-08-04","open":109.68,"high":111.22,"low":109.22,"close":111.03,"volume":1067697,"rsi_14":47.58,"sma_20":113.02,"sma_60":111.14,"sma_120":107.31},{"date":"2026-08-05","open":111.51,"high":111.99,"low":110.39,"close":111.91,"volume":695593,"rsi_14":41.37,"sma_20":112.92,"sma_60":111.28,"sma_120":107.32},{"date":"2026-08-06","open":113.15,"high":113.15,"low":110.2,"close":110.74,"volume":613644,"rsi_14":42.62,"sma_20":112.79,"sma_60":111.38,"sma_120":107.35},{"date":"2026-08-07","open":111.24,"high":112.15,"low":110.44,"close":111.93,"volume":767711,"rsi_14":47.26,"sma_20":112.74,"sma_60":111.49,"sma_120":107.37},{"date":"2026-08-10","open":111.5,"high":111.5,"low":108.81,"close":109.08,"volume":755067,"rsi_14":41.76,"sma_20":112.48,"sma_60":111.55,"sma_120":107.38},{"date":"2026-08-11","open":108.67,"high":109.24,"low":108.25,"close":108.29,"volume":775532,"rsi_14":40.2,"sma_20":112.25,"sma_60":111.62,"sma_120":107.38},{"date":"2026-08-12","open":107.91,"high":108.93,"low":107.38,"close":108.38,"volume":767798,"rsi_14":37.77,"sma_20":112.08,"sma_60":111.72,"sma_120":107.38},{"date":"2026-08-13","open":109.05,"high":111.04,"low":108.78,"close":110.47,"volume":795981},{"date":"2026-08-14","open":109.66,"high":111.25,"low":109.66,"close":110.36,"volume":781398,"rsi_14":43.35,"sma_20":111.74,"sma_60":111.9,"sma_120":107.42},{"date":"2026-08-17","open":110.02,"high":110.02,"low":108.02,"close":108.26,"volume":617416,"rsi_14":31.77,"sma_20":111.51,"sma_60":111.94,"sma_120":107.42},{"date":"2026-08-18","open":109.31,"high":109.35,"low":107.23,"close":107.28,"volume":619393,"rsi_14":25.04,"sma_20":111.27,"sma_60":111.96,"sma_120":107.4},{"date":"2026-08-19","open":108.63,"high":109.2,"low":107.52,"close":108.4,"volume":709493,"rsi_14":34.99,"sma_20":111.09,"sma_60":111.97,"sma_120":107.39},{"date":"2026-08-20","open":108.49,"high":109.33,"low":107.84,"close":107.92,"volume":1055647,"rsi_14":39.92,"sma_20":110.84,"sma_60":111.97,"sma_120":107.38},{"date":"2026-08-21","open":108.08,"high":108.5,"low":107.25,"close":107.59,"volume":1246250,"rsi_14":39.15,"sma_20":110.53,"sma_60":111.96,"sma_120":107.37},{"date":"2026-08-24","open":107.96,"high":109.39,"low":107.69,"close":109.15,"volume":744198,"rsi_14":43.96,"sma_20":110.35,"sma_60":111.98,"sma_120":107.38},{"date":"2026-08-25","open":108.5,"high":109.1,"low":107.76,"close":108.28,"volume":798004},{"date":"2026-08-26","open":107.56,"high":108.61,"low":107.2,"close":107.61,"volume":558816,"rsi_14":39.72,"sma_20":109.58,"sma_60":112.04,"sma_120":107.37},{"date":"2026-08-27","open":106.93,"high":107.44,"low":105.64,"close":105.79,"volume":659373,"rsi_14":30.64,"sma_20":109.2,"sma_60":112.03,"sma_120":107.36},{"date":"2026-08-28","open":106.34,"high":106.56,"low":105.79,"close":106.35,"volume":868755,"rsi_14":39.94,"sma_20":108.98,"sma_60":111.99,"sma_120":107.37},{"date":"2026-08-31","open":106.08,"high":106.26,"low":104.97,"close":105.8,"volume":1300539,"rsi_14":40.63,"sma_20":108.73,"sma_60":111.89,"sma_120":107.39},{"date":"2026-09-01","open":106.1,"high":106.52,"low":105.47,"close":105.96,"volume":864390,"rsi_14":41.06,"sma_20":108.48,"sma_60":111.78,"sma_120":107.42},{"date":"2026-09-02","open":106.44,"high":106.44,"low":104.93,"close":105.54,"volume":785937,"rsi_14":28.84,"sma_20":108.16,"sma_60":111.65,"sma_120":107.45},{"date":"2026-09-03","open":106.17,"high":106.23,"low":105.33,"close":105.6,"volume":1040435},{"date":"2026-09-04","open":104.78,"high":106.16,"low":104.7,"close":105.69,"volume":811117,"rsi_14":36.71,"sma_20":107.59,"sma_60":111.33,"sma_120":107.54},{"date":"2026-09-08","open":105.69,"high":106.54,"low":104.63,"close":104.71,"volume":1278019},{"date":"2026-09-09","open":105.04,"high":105.61,"low":103.46,"close":104.11,"volume":1097639,"rsi_14":26.47,"sma_20":107.16,"sma_60":110.99,"sma_120":107.59},{"date":"2026-09-10","open":104.5,"high":104.71,"low":102.2,"close":102.5,"volume":782459,"rsi_14":23.68,"sma_20":106.87,"sma_60":110.8,"sma_120":107.62},{"date":"2026-09-11","open":102.92,"high":103.69,"low":102.08,"close":103.01,"volume":987479,"rsi_14":28.11,"sma_20":106.5,"sma_60":110.65,"sma_120":107.66},{"date":"2026-09-14","open":103.24,"high":103.83,"low":101.99,"close":103.83,"volume":686192},{"date":"2026-09-15","open":103.54,"high":103.97,"low":102.55,"close":102.84,"volume":804289,"rsi_14":22.36,"sma_20":105.9,"sma_60":110.45,"sma_120":107.75},{"date":"2026-09-16","open":102.78,"high":103.25,"low":100.43,"close":101.3,"volume":967385,"rsi_14":20.5,"sma_20":105.6,"sma_60":110.32,"sma_120":107.78},{"date":"2026-09-17","open":101.83,"high":101.87,"low":100.85,"close":100.93,"volume":962901,"rsi_14":23.76,"sma_20":105.23,"sma_60":110.16,"sma_120":107.81},{"date":"2026-09-18","open":100.56,"high":101.03,"low":99.1,"close":99.12,"volume":2100326,"rsi_14":15.6,"sma_20":104.79,"sma_60":109.96,"sma_120":107.83},{"date":"2026-09-21","open":99.2,"high":99.45,"low":98.28,"close":98.82,"volume":1513391,"rsi_14":15.94,"sma_20":104.35,"sma_60":109.72,"sma_120":107.84},{"date":"2026-09-22","open":99.1,"high":100.16,"low":98.7,"close":99.31,"volume":873756},{"date":"2026-09-23","open":98.73,"high":99.69,"low":97.62,"close":97.68,"volume":1369443,"rsi_14":16.72,"sma_20":103.33,"sma_60":109.12,"sma_120":107.85},{"date":"2026-09-24","open":97.65,"high":99.17,"low":96.9,"close":97.41,"volume":1877607,"rsi_14":15.89,"sma_20":102.81,"sma_60":108.83,"sma_120":107.82},{"date":"2026-09-25","open":97.33,"high":98.51,"low":96.89,"close":98.12,"volume":1550750,"rsi_14":20.03,"sma_20":102.43,"sma_60":108.54,"sma_120":107.79},{"date":"2026-09-28","open":97.1,"high":97.62,"low":95.95,"close":97.33,"volume":1455272,"rsi_14":23.39,"sma_20":102.03,"sma_60":108.22,"sma_120":107.77},{"date":"2026-09-29","open":97.13,"high":98.11,"low":96.57,"close":97.39,"volume":1352306,"rsi_14":25.33,"sma_20":101.67,"sma_60":107.92,"sma_120":107.74},{"date":"2026-09-30","open":97.75,"high":97.82,"low":96.7,"close":96.73,"volume":1274603},{"date":"2026-10-01","open":96.5,"high":96.92,"low":95.63,"close":96.62,"volume":1364318,"rsi_14":21.32,"sma_20":100.76,"sma_60":107.28,"sma_120":107.66},{"date":"2026-10-02","open":97.32,"high":97.55,"low":95.45,"close":95.96,"volume":1053382,"rsi_14":14.06,"sma_20":100.28,"sma_60":106.99,"sma_120":107.62},{"date":"2026-10-05","open":96.01,"high":97.61,"low":95.51,"close":97.37,"volume":960172,"rsi_14":25.98,"sma_20":99.86,"sma_60":106.73,"sma_120":107.59},{"date":"2026-10-06","open":97.24,"high":99.06,"low":97.24,"close":97.65,"volume":948145,"rsi_14":31.95,"sma_20":99.51,"sma_60":106.45,"sma_120":107.56},{"date":"2026-10-07","open":97.67,"high":97.9,"low":95.78,"close":95.8,"volume":775711},{"date":"2026-10-08","open":95.93,"high":97.31,"low":95.3,"close":96.76,"volume":1018921,"rsi_14":39.01,"sma_20":98.81,"sma_60":105.92,"sma_120":107.46},{"date":"2026-10-09","open":97.51,"high":98.02,"low":96.68,"close":97.58,"volume":604856,"rsi_14":44.49,"sma_20":98.53,"sma_60":105.63,"sma_120":107.4},{"date":"2026-10-12","open":97.69,"high":97.96,"low":96.41,"close":97.6,"volume":834735,"rsi_14":41.89,"sma_20":98.22,"sma_60":105.38,"sma_120":107.36},{"date":"2026-10-13","open":98.52,"high":98.52,"low":96.54,"close":98.0,"volume":706266,"rsi_14":51.57,"sma_20":97.98,"sma_60":105.13,"sma_120":107.33},{"date":"2026-10-14","open":97.46,"high":98.07,"low":96.72,"close":97.24,"volume":680472,"rsi_14":49.3,"sma_20":97.78,"sma_60":104.88,"sma_120":107.29},{"date":"2026-10-15","open":98.89,"high":98.9,"low":97.58,"close":98.19,"volume":847148,"rsi_14":50.29,"sma_20":97.64,"sma_60":104.65,"sma_120":107.26},{"date":"2026-10-16","open":98.67,"high":98.92,"low":97.92,"close":98.59,"volume":917264,"rsi_14":50.96,"sma_20":97.61,"sma_60":104.41,"sma_120":107.24},{"date":"2026-10-19","open":98.11,"high":98.64,"low":97.33,"close":97.85,"volume":729271,"rsi_14":47.38,"sma_20":97.57,"sma_60":104.15,"sma_120":107.17},{"date":"2026-10-20","open":98.25,"high":100.25,"low":97.25,"close":99.77,"volume":732068,"rsi_14":63.48,"sma_20":97.59,"sma_60":103.93,"sma_120":107.12},{"date":"2026-10-21","open":100.41,"high":101.12,"low":99.68,"close":100.19,"volume":887878,"rsi_14":65.46,"sma_20":97.72,"sma_60":103.68,"sma_120":107.08},{"date":"2026-10-22","open":100.5,"high":102.83,"low":99.67,"close":102.74,"volume":1618069,"rsi_14":75.14,"sma_20":97.98,"sma_60":103.46,"sma_120":107.07},{"date":"2026-10-23","open":103.49,"high":103.49,"low":101.46,"close":102.0,"volume":1018187,"rsi_14":68.18,"sma_20":98.18,"sma_60":103.27,"sma_120":107.05}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":27.65,"pbr":2.18,"ttm_eps":null,"close":101.2354},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":32.48,"pbr":2.55,"ttm_eps":null,"close":115.5769},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":58.29,"pbr":2.45,"ttm_eps":null,"close":109.5204},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":79.44,"pbr":2.64,"ttm_eps":null,"close":116.4282},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":78.46,"pbr":2.47,"ttm_eps":null,"close":108.279},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":82.92,"pbr":2.39,"ttm_eps":null,"close":103.6547},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":84.96,"pbr":2.58,"ttm_eps":null,"close":107.899},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":144.42,"pbr":2.51,"ttm_eps":null,"close":96.7641},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":56.12,"pbr":3.15,"ttm_eps":null,"close":114.49}],"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":"Camden Property Trust","phase":"above-fold","symbol_resolved":true}