{"status":"ok","report":{"price_analysis":{"current":119.78,"change_1d":-1.1,"change_7d":3.4,"change_30d":-4.7,"high_30d":125.69,"low_30d":113.95,"position_in_range":50.0,"support":115.12,"resistance":124.52},"summary":"Mid-America Apartment Communities Inc(MAA)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 139.32억. 현재가 $119.71, 전일 대비 -1.2%, 30일 -4.7%. PER 24.4배 / ROE 2.2%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 24.4배입니다. ROE 2.2%입니다. 시가총액 139.32억. 매출 22.19억, 영업이익 5.97억.","grade":"C","comment":"PER 24.38배, ROE 2.24%","per":24.4,"pbr":2.38,"roe":2.24,"eps":4.91,"revenue":2218781000.0,"operating_income":596504000.0,"net_income":403218000.0,"market_cap":13940595300,"profit_margin":18.17,"roa":1.02,"operating_margin":26.88,"gross_margin":60.6,"debt_ratio":1.0474615821324826,"total_assets":11994584000.0,"total_equity":5433995000.0,"total_debt":5691901000.0,"dividend_yield":4.56,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 60.2로 강세 구간입니다. MACD(-0.97)가 시그널선(-1.87)을 상회합니다(골든크로스). SMA20 117, SMA60 124 — 혼조세입니다. 볼린저밴드 114~120 (현재 위치 94%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 60","rsi_14":60.21437578814626,"macd":-0.969067054895504,"macd_signal":-1.871381043549377,"sma_20":117.005,"sma_60":124.4895,"bb_upper":120.05026846107202,"bb_lower":113.95973153892797,"atr_14":2.131307142857143},"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 24.38x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":46,"summary":"매출 +0.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.3,"unit":"%","percentile":51,"direction":"higher_better"},{"name":"영업이익 성장률","value":-4.3,"unit":"%","percentile":41,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.2%","metrics":[{"name":"ROE","value":2.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":26.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":18.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":56,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":60.2,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-4.7,"unit":"%","percentile":37,"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":"D","percentile":40,"summary":"유동비율 0.1x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":0.09,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.04,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":11.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 24.38x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +0.3%"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"momentum":{"grade":"C","reason":"RSI 60"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.24,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.36,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.05,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.93,"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":60.6,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":26.88,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":18.17,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 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":24.4,"current_pbr":2.38,"per_5y_high":32.34,"per_5y_low":27.97,"per_5y_avg":30.46,"per_percentile":0.0,"pbr_5y_high":3.31,"pbr_5y_low":2.7,"pbr_5y_avg":2.98,"pbr_percentile":0.0,"per_5y_median":31.3,"pbr_5y_median":2.98,"history":[{"quarter":"2024-Q2","per":29.5,"pbr":2.71},{"quarter":"2024-Q3","per":32.34,"pbr":3.08},{"quarter":"2024-Q4","per":31.3,"pbr":3.03},{"quarter":"2025-Q1","per":32.04,"pbr":3.31},{"quarter":"2025-Q2","per":28.49,"pbr":2.98},{"quarter":"2025-Q3","per":28.38,"pbr":2.88},{"quarter":"2025-Q4","per":32.01,"pbr":2.97},{"quarter":"2026-Q1","per":32.14,"pbr":2.7},{"quarter":"2026-Q2","per":27.97,"pbr":3.19},{"quarter":"현재","per":24.4,"pbr":2.38}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":129.5246,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":145.8443,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":143.242,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":156.8686,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":139.8871,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":133.3901,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":134.1293,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":119.2492,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":137.3453,"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":29.5,"eps":4.3902,"close":129.52,"source":"reported"},{"date":"2024-07","per":29.22,"eps":4.3902,"close":128.29,"source":"reported"},{"date":"2024-08","per":33.95,"eps":4.3902,"close":149.03,"source":"reported"},{"date":"2024-09","per":32.34,"eps":4.5097,"close":145.84,"source":"reported"},{"date":"2024-10","per":31.1,"eps":4.5097,"close":140.25,"source":"reported"},{"date":"2024-11","per":33.73,"eps":4.5097,"close":152.13,"source":"reported"},{"date":"2024-12","per":31.3,"eps":4.5768,"close":143.24,"source":"reported"},{"date":"2025-01","per":31.21,"eps":4.5768,"close":142.83,"source":"reported"},{"date":"2025-02","per":34.39,"eps":4.5768,"close":157.37,"source":"reported"},{"date":"2025-03","per":32.04,"eps":4.8959,"close":156.87,"source":"reported"},{"date":"2025-04","per":30.82,"eps":4.8959,"close":150.89,"source":"reported"},{"date":"2025-05","per":30.24,"eps":4.8959,"close":148.05,"source":"reported"},{"date":"2025-06","per":28.49,"eps":4.91,"close":139.89,"source":"reported"},{"date":"2025-07","per":27.69,"eps":4.91,"close":135.97,"source":"reported"},{"date":"2025-08","per":28.35,"eps":4.91,"close":139.2,"source":"reported"},{"date":"2025-09","per":28.38,"eps":4.7,"close":133.39,"source":"reported"},{"date":"2025-10","per":26.34,"eps":4.7,"close":123.82,"source":"reported"},{"date":"2025-11","per":27.92,"eps":4.7,"close":131.21,"source":"reported"},{"date":"2025-12","per":32.01,"eps":4.19,"close":134.13,"source":"reported"},{"date":"2026-01","per":31.3,"eps":4.19,"close":131.14,"source":"reported"},{"date":"2026-02","per":31.2,"eps":4.19,"close":130.71,"source":"reported"},{"date":"2026-03","per":32.14,"eps":3.71,"close":119.25,"source":"reported"},{"date":"2026-04","per":34.42,"eps":3.71,"close":127.7,"source":"reported"},{"date":"2026-05","per":34.39,"eps":3.71,"close":127.59,"source":"reported"},{"date":"2026-06","per":27.97,"eps":4.91,"close":137.35,"source":"reported"},{"date":"2026-07","per":26.95,"eps":4.91,"close":132.34,"source":"reported"},{"date":"2026-08","per":26.24,"eps":4.91,"close":128.85,"source":"reported"},{"date":"2026-09","per":23.67,"eps":4.91,"close":116.21,"source":"reported"},{"date":"2026-10","per":24.38,"eps":4.91,"close":119.71,"source":"reported"}],"trailing_per_history_meta":{"avg":30.06,"std":2.91,"upper_1sd":32.96,"lower_1sd":27.15,"current":24.38,"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":4.56,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":16,"summary":"배당성향 111%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":111.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.9,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.04,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.56,"summary":"배당수익률 4.56%","metrics":[{"name":"배당수익률","value":4.56,"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":"24.4배"},{"label":"PBR","value":"2.4배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.2%"}],"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":"2026-10-24T00:13:18.863399+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"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"}}},"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":42.1,"pbr":2.577,"roe":0.02240524696839066,"dividend_yield":4.56,"eps":2.08,"revenue":555127000.0,"operating_income":140758000.0,"net_income":121750000.0,"market_cap":15087017000.0,"profit_margin":0.21931918281762552,"operating_margin":0.25355999618105407,"roa":0.0101504145537686,"gross_margin":0.6060000684528045,"total_equity":5433995000.0,"total_assets":11994584000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":33.3,"pbr":2.577,"roe":0.02237145842358024,"dividend_yield":4.79,"eps":1.06,"revenue":553725000.0,"operating_income":147106000.0,"net_income":124359000.0,"market_cap":15087017000.0,"profit_margin":0.22458621156711364,"operating_margin":0.26566617003024967,"roa":0.01036800027212468,"gross_margin":0.6287471217662197,"total_equity":5558824000.0,"total_assets":11994502000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.01012993790704021,"dividend_yield":null,"eps":0.92,"revenue":555556000.0,"operating_income":157689000.0,"net_income":57571000.0,"market_cap":null,"profit_margin":0.10362771709782632,"operating_margin":0.28383997292802166,"roa":0.004807445406965272,"gross_margin":0.36065311147751083,"total_equity":5683253000.0,"total_assets":11975383000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.017048577432566932,"dividend_yield":null,"eps":0.85,"revenue":554373000.0,"operating_income":150951000.0,"net_income":99538000.0,"market_cap":null,"profit_margin":0.17955059138883026,"operating_margin":0.272291399472918,"roa":0.008345892810054177,"gross_margin":0.2948844911278147,"total_equity":5838493000.0,"total_assets":11926585000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.018287898717443702,"dividend_yield":null,"eps":0.88,"revenue":549902000.0,"operating_income":151403000.0,"net_income":108127000.0,"market_cap":null,"profit_margin":0.19662958127084462,"operating_margin":0.2753272401264225,"roa":0.009135745328266923,"gross_margin":0.2986277554909784,"total_equity":5912489000.0,"total_assets":11835597000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03000149142980245,"dividend_yield":null,"eps":1.54,"revenue":549295000.0,"operating_income":159395000.0,"net_income":179232900.0,"market_cap":null,"profit_margin":0.326296252469074,"operating_margin":0.2901810502553273,"roa":0.015173853071087205,"gross_margin":0.318615680099036,"total_equity":5974133000.0,"total_assets":11811957000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.027904171125792018,"dividend_yield":null,"eps":1.43,"revenue":549832000.0,"operating_income":162396000.0,"net_income":166430550.0,"market_cap":null,"profit_margin":0.3026934590929593,"operating_margin":0.2953556722780777,"roa":0.014089514982134404,"gross_margin":0.3209489444048364,"total_equity":5964361000.0,"total_assets":11812369000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.019291792995435417,"dividend_yield":null,"eps":1.06,"revenue":551126000.0,"operating_income":162850000.0,"net_income":115195000.0,"market_cap":null,"profit_margin":0.2090175386390771,"operating_margin":0.2954859687258449,"roa":0.009798616089549628,"gross_margin":0.31858050609116606,"total_equity":5971192000.0,"total_assets":11756252000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.016926008541281644,"dividend_yield":null,"eps":0.8658992490941918,"revenue":546435000.0,"operating_income":165745000.0,"net_income":101953000.0,"market_cap":null,"profit_margin":0.18657845855408237,"operating_margin":0.30332061452871795,"roa":0.00881727689162212,"gross_margin":0.3265090998929424,"total_equity":6023452000.0,"total_assets":11562867000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.023598145492977306,"dividend_yield":null,"eps":1.2208777687565935,"revenue":543622000.0,"operating_income":165760000.0,"net_income":143749000.0,"market_cap":null,"profit_margin":0.2644282240233103,"operating_margin":0.3049177553520645,"roa":0.012531807037249236,"gross_margin":0.3362722627119579,"total_equity":6091538000.0,"total_assets":11470732000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02625057293696074,"dividend_yield":null,"eps":1.3629422174692212,"revenue":542247000.0,"operating_income":176861000.0,"net_income":160476000.0,"market_cap":null,"profit_margin":0.2959463122894179,"operating_margin":0.32616316918304755,"roa":0.013973264668048761,"gross_margin":0.35428503984346615,"total_equity":6113238000.0,"total_assets":11484503000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01805026434283831,"dividend_yield":null,"eps":0.9404603655674482,"revenue":542042000.0,"operating_income":166295000.0,"net_income":110732000.0,"market_cap":null,"profit_margin":0.20428675268706115,"operating_margin":0.3067935695019943,"roa":0.00972841921006979,"gross_margin":0.3317436656200073,"total_equity":6134647000.0,"total_assets":11382322000.0}],"current_price":119.78,"change_pct":-1.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":92.61},{"date":"2016-10-25","close":92.8},{"date":"2016-10-26","close":92.56},{"date":"2016-10-27","close":89.98},{"date":"2016-10-28","close":90.35},{"date":"2016-10-31","close":92.75},{"date":"2016-11-01","close":92.22},{"date":"2016-11-02","close":92.57},{"date":"2016-11-03","close":93.68},{"date":"2016-11-04","close":94.15},{"date":"2016-11-07","close":93.94},{"date":"2016-11-08","close":95.23},{"date":"2016-11-09","close":93.75},{"date":"2016-11-10","close":91.56},{"date":"2016-11-11","close":91.73},{"date":"2016-11-14","close":92.7},{"date":"2016-11-15","close":90.0},{"date":"2016-11-16","close":90.93},{"date":"2016-11-17","close":89.69},{"date":"2016-11-18","close":89.05},{"date":"2016-11-21","close":89.0},{"date":"2016-11-22","close":90.88},{"date":"2016-11-23","close":90.85},{"date":"2016-11-25","close":91.52},{"date":"2016-11-28","close":92.26},{"date":"2016-11-29","close":93.81},{"date":"2016-11-30","close":91.63},{"date":"2016-12-01","close":88.9},{"date":"2016-12-02","close":89.33},{"date":"2016-12-05","close":88.87},{"date":"2016-12-06","close":88.49},{"date":"2016-12-07","close":89.0},{"date":"2016-12-08","close":92.13},{"date":"2016-12-09","close":93.23},{"date":"2016-12-12","close":94.76},{"date":"2016-12-13","close":95.63},{"date":"2016-12-14","close":94.7},{"date":"2016-12-15","close":95.46},{"date":"2016-12-16","close":96.71},{"date":"2016-12-19","close":96.89},{"date":"2016-12-20","close":97.43},{"date":"2016-12-21","close":94.33},{"date":"2016-12-22","close":95.39},{"date":"2016-12-23","close":95.53},{"date":"2016-12-27","close":96.33},{"date":"2016-12-28","close":95.89},{"date":"2016-12-29","close":96.59},{"date":"2016-12-30","close":97.92},{"date":"2017-01-03","close":97.32},{"date":"2017-01-04","close":98.21},{"date":"2017-01-05","close":98.08},{"date":"2017-01-06","close":98.0},{"date":"2017-01-09","close":97.4},{"date":"2017-01-10","close":97.5},{"date":"2017-01-11","close":94.98},{"date":"2017-01-12","close":96.11},{"date":"2017-01-13","close":95.12},{"date":"2017-01-17","close":96.71},{"date":"2017-01-18","close":96.32},{"date":"2017-01-19","close":95.26},{"date":"2017-01-20","close":95.87},{"date":"2017-01-23","close":95.94},{"date":"2017-01-24","close":96.65},{"date":"2017-01-25","close":96.68},{"date":"2017-01-26","close":96.81},{"date":"2017-01-27","close":95.73},{"date":"2017-01-30","close":94.8},{"date":"2017-01-31","close":94.95},{"date":"2017-02-01","close":93.78},{"date":"2017-02-02","close":97.66},{"date":"2017-02-03","close":97.98},{"date":"2017-02-06","close":97.82},{"date":"2017-02-07","close":97.37},{"date":"2017-02-08","close":97.73},{"date":"2017-02-09","close":97.9},{"date":"2017-02-10","close":98.51},{"date":"2017-02-13","close":98.41},{"date":"2017-02-14","close":98.79},{"date":"2017-02-15","close":98.21},{"date":"2017-02-16","close":99.47},{"date":"2017-02-17","close":99.62},{"date":"2017-02-21","close":100.55},{"date":"2017-02-22","close":100.35},{"date":"2017-02-23","close":101.56},{"date":"2017-02-24","close":102.05},{"date":"2017-02-27","close":102.71},{"date":"2017-02-28","close":102.73},{"date":"2017-03-01","close":102.57},{"date":"2017-03-02","close":101.38},{"date":"2017-03-03","close":101.09},{"date":"2017-03-06","close":100.74},{"date":"2017-03-07","close":100.78},{"date":"2017-03-08","close":99.96},{"date":"2017-03-09","close":98.13},{"date":"2017-03-10","close":97.15},{"date":"2017-03-13","close":97.76},{"date":"2017-03-14","close":98.89},{"date":"2017-03-15","close":101.13},{"date":"2017-03-16","close":101.22},{"date":"2017-03-17","close":101.78},{"date":"2017-03-20","close":101.16},{"date":"2017-03-21","close":101.15},{"date":"2017-03-22","close":101.27},{"date":"2017-03-23","close":101.91},{"date":"2017-03-24","close":101.91},{"date":"2017-03-27","close":101.16},{"date":"2017-03-28","close":101.02},{"date":"2017-03-29","close":102.03},{"date":"2017-03-30","close":101.78},{"date":"2017-03-31","close":101.74},{"date":"2017-04-03","close":101.77},{"date":"2017-04-04","close":102.55},{"date":"2017-04-05","close":102.73},{"date":"2017-04-06","close":102.79},{"date":"2017-04-07","close":101.93},{"date":"2017-04-10","close":102.74},{"date":"2017-04-11","close":102.85},{"date":"2017-04-12","close":101.83},{"date":"2017-04-13","close":101.09},{"date":"2017-04-17","close":101.72},{"date":"2017-04-18","close":101.9},{"date":"2017-04-19","close":101.39},{"date":"2017-04-20","close":101.56},{"date":"2017-04-21","close":101.27},{"date":"2017-04-24","close":101.33},{"date":"2017-04-25","close":101.47},{"date":"2017-04-26","close":101.0},{"date":"2017-04-27","close":98.0},{"date":"2017-04-28","close":99.21},{"date":"2017-05-01","close":99.61},{"date":"2017-05-02","close":99.57},{"date":"2017-05-03","close":98.44},{"date":"2017-05-04","close":99.02},{"date":"2017-05-05","close":100.05},{"date":"2017-05-08","close":99.41},{"date":"2017-05-09","close":98.76},{"date":"2017-05-10","close":98.7},{"date":"2017-05-11","close":98.79},{"date":"2017-05-12","close":98.34},{"date":"2017-05-15","close":99.15},{"date":"2017-05-16","close":98.7},{"date":"2017-05-17","close":99.33},{"date":"2017-05-18","close":99.89},{"date":"2017-05-19","close":100.0},{"date":"2017-05-22","close":100.06},{"date":"2017-05-23","close":100.11},{"date":"2017-05-24","close":100.53},{"date":"2017-05-25","close":100.79},{"date":"2017-05-26","close":101.13},{"date":"2017-05-30","close":101.05},{"date":"2017-05-31","close":101.94},{"date":"2017-06-01","close":102.2},{"date":"2017-06-02","close":104.29},{"date":"2017-06-05","close":105.57},{"date":"2017-06-06","close":105.02},{"date":"2017-06-07","close":106.79},{"date":"2017-06-08","close":107.37},{"date":"2017-06-09","close":107.2},{"date":"2017-06-12","close":107.4},{"date":"2017-06-13","close":108.16},{"date":"2017-06-14","close":108.88},{"date":"2017-06-15","close":110.0},{"date":"2017-06-16","close":110.04},{"date":"2017-06-19","close":110.32},{"date":"2017-06-20","close":109.87},{"date":"2017-06-21","close":110.19},{"date":"2017-06-22","close":109.3},{"date":"2017-06-23","close":109.18},{"date":"2017-06-26","close":108.6},{"date":"2017-06-27","close":106.72},{"date":"2017-06-28","close":106.25},{"date":"2017-06-29","close":105.6},{"date":"2017-06-30","close":105.38},{"date":"2017-07-03","close":105.9},{"date":"2017-07-05","close":105.32},{"date":"2017-07-06","close":101.55},{"date":"2017-07-07","close":102.37},{"date":"2017-07-10","close":100.63},{"date":"2017-07-11","close":99.59},{"date":"2017-07-12","close":99.83},{"date":"2017-07-13","close":99.74},{"date":"2017-07-14","close":100.41},{"date":"2017-07-17","close":101.24},{"date":"2017-07-18","close":100.92},{"date":"2017-07-19","close":101.3},{"date":"2017-07-20","close":101.01},{"date":"2017-07-21","close":101.19},{"date":"2017-07-24","close":102.11},{"date":"2017-07-25","close":101.41},{"date":"2017-07-26","close":102.24},{"date":"2017-07-27","close":102.9},{"date":"2017-07-28","close":103.71},{"date":"2017-07-31","close":103.53},{"date":"2017-08-01","close":103.88},{"date":"2017-08-02","close":103.85},{"date":"2017-08-03","close":103.94},{"date":"2017-08-04","close":103.76},{"date":"2017-08-07","close":104.02},{"date":"2017-08-08","close":104.36},{"date":"2017-08-09","close":105.09},{"date":"2017-08-10","close":104.48},{"date":"2017-08-11","close":104.02},{"date":"2017-08-14","close":106.2},{"date":"2017-08-15","close":107.1},{"date":"2017-08-16","close":106.69},{"date":"2017-08-17","close":106.52},{"date":"2017-08-18","close":105.77},{"date":"2017-08-21","close":107.45},{"date":"2017-08-22","close":106.89},{"date":"2017-08-23","close":107.62},{"date":"2017-08-24","close":107.47},{"date":"2017-08-25","close":107.09},{"date":"2017-08-28","close":106.33},{"date":"2017-08-29","close":105.78},{"date":"2017-08-30","close":106.62},{"date":"2017-08-31","close":106.46},{"date":"2017-09-01","close":106.22},{"date":"2017-09-05","close":106.49},{"date":"2017-09-06","close":106.37},{"date":"2017-09-07","close":107.03},{"date":"2017-09-08","close":107.94},{"date":"2017-09-11","close":109.11},{"date":"2017-09-12","close":107.06},{"date":"2017-09-13","close":106.25},{"date":"2017-09-14","close":107.01},{"date":"2017-09-15","close":108.22},{"date":"2017-09-18","close":108.26},{"date":"2017-09-19","close":107.7},{"date":"2017-09-20","close":107.3},{"date":"2017-09-21","close":107.27},{"date":"2017-09-22","close":107.16},{"date":"2017-09-25","close":106.91},{"date":"2017-09-26","close":107.11},{"date":"2017-09-27","close":106.05},{"date":"2017-09-28","close":105.99},{"date":"2017-09-29","close":106.88},{"date":"2017-10-02","close":107.2},{"date":"2017-10-03","close":107.18},{"date":"2017-10-04","close":107.88},{"date":"2017-10-05","close":108.26},{"date":"2017-10-06","close":107.93},{"date":"2017-10-09","close":108.34},{"date":"2017-10-10","close":108.52},{"date":"2017-10-11","close":108.8},{"date":"2017-10-12","close":108.66},{"date":"2017-10-13","close":108.78},{"date":"2017-10-16","close":107.55},{"date":"2017-10-17","close":107.16},{"date":"2017-10-18","close":105.82},{"date":"2017-10-19","close":105.09},{"date":"2017-10-20","close":104.81},{"date":"2017-10-23","close":104.41},{"date":"2017-10-24","close":104.16},{"date":"2017-10-25","close":104.18},{"date":"2017-10-26","close":99.72},{"date":"2017-10-27","close":100.55},{"date":"2017-10-30","close":101.99},{"date":"2017-10-31","close":102.35},{"date":"2017-11-01","close":103.11},{"date":"2017-11-02","close":102.17},{"date":"2017-11-03","close":103.39},{"date":"2017-11-06","close":104.28},{"date":"2017-11-07","close":105.03},{"date":"2017-11-08","close":105.61},{"date":"2017-11-09","close":105.61},{"date":"2017-11-10","close":105.47},{"date":"2017-11-13","close":106.03},{"date":"2017-11-14","close":103.94},{"date":"2017-11-15","close":102.2},{"date":"2017-11-16","close":103.14},{"date":"2017-11-17","close":102.36},{"date":"2017-11-20","close":102.78},{"date":"2017-11-21","close":104.59},{"date":"2017-11-22","close":104.12},{"date":"2017-11-24","close":104.16},{"date":"2017-11-27","close":103.29},{"date":"2017-11-28","close":102.87},{"date":"2017-11-29","close":102.25},{"date":"2017-11-30","close":102.44},{"date":"2017-12-01","close":102.84},{"date":"2017-12-04","close":102.52},{"date":"2017-12-05","close":101.41},{"date":"2017-12-06","close":102.33},{"date":"2017-12-07","close":102.27},{"date":"2017-12-08","close":103.13},{"date":"2017-12-11","close":102.88},{"date":"2017-12-12","close":103.88},{"date":"2017-12-13","close":102.57},{"date":"2017-12-14","close":102.45},{"date":"2017-12-15","close":103.1},{"date":"2017-12-18","close":102.95},{"date":"2017-12-19","close":99.5},{"date":"2017-12-20","close":99.48},{"date":"2017-12-21","close":98.77},{"date":"2017-12-22","close":99.75},{"date":"2017-12-26","close":100.15},{"date":"2017-12-27","close":100.07},{"date":"2017-12-28","close":100.56},{"date":"2017-12-29","close":100.56},{"date":"2018-01-02","close":72.7034},{"date":"2018-01-03","close":72.6231},{"date":"2018-01-04","close":70.499},{"date":"2018-01-05","close":70.1851},{"date":"2018-01-08","close":70.426},{"date":"2018-01-09","close":69.3529},{"date":"2018-01-10","close":68.55},{"date":"2018-01-11","close":67.874},{"date":"2018-01-12","close":67.3211},{"date":"2018-01-16","close":67.9698},{"date":"2018-01-17","close":68.4637},{"date":"2018-01-18","close":67.4833},{"date":"2018-01-19","close":68.2057},{"date":"2018-01-22","close":68.7439},{"date":"2018-01-23","close":70.034},{"date":"2018-01-24","close":69.7465},{"date":"2018-01-25","close":69.6654},{"date":"2018-01-26","close":69.6727},{"date":"2018-01-29","close":68.7439},{"date":"2018-01-30","close":68.5301},{"date":"2018-01-31","close":70.3067},{"date":"2018-02-01","close":67.6381},{"date":"2018-02-02","close":67.5938},{"date":"2018-02-05","close":65.5371},{"date":"2018-02-06","close":65.7508},{"date":"2018-02-07","close":64.822},{"date":"2018-02-08","close":62.9495},{"date":"2018-02-09","close":64.6893},{"date":"2018-02-12","close":64.6819},{"date":"2018-02-13","close":64.8662},{"date":"2018-02-14","close":64.763},{"date":"2018-02-15","close":65.596},{"date":"2018-02-16","close":65.4265},{"date":"2018-02-20","close":65.0579},{"date":"2018-02-21","close":63.038},{"date":"2018-02-22","close":63.3328},{"date":"2018-02-23","close":64.9104},{"date":"2018-02-26","close":64.704},{"date":"2018-02-27","close":63.0969},{"date":"2018-02-28","close":63.2665},{"date":"2018-03-01","close":63.3328},{"date":"2018-03-02","close":63.1633},{"date":"2018-03-05","close":63.9521},{"date":"2018-03-06","close":63.5614},{"date":"2018-03-07","close":63.9152},{"date":"2018-03-08","close":64.1585},{"date":"2018-03-09","close":65.8762},{"date":"2018-03-12","close":65.8614},{"date":"2018-03-13","close":65.9573},{"date":"2018-03-14","close":66.6281},{"date":"2018-03-15","close":66.9746},{"date":"2018-03-16","close":67.7486},{"date":"2018-03-19","close":67.1073},{"date":"2018-03-20","close":66.2374},{"date":"2018-03-21","close":65.9573},{"date":"2018-03-22","close":64.9915},{"date":"2018-03-23","close":64.0111},{"date":"2018-03-26","close":64.763},{"date":"2018-03-27","close":65.021},{"date":"2018-03-28","close":67.041},{"date":"2018-03-29","close":67.2621},{"date":"2018-04-02","close":66.5544},{"date":"2018-04-03","close":67.557},{"date":"2018-04-04","close":68.191},{"date":"2018-04-05","close":68.1467},{"date":"2018-04-06","close":67.8076},{"date":"2018-04-09","close":67.7413},{"date":"2018-04-10","close":67.9551},{"date":"2018-04-11","close":68.0214},{"date":"2018-04-12","close":67.3386},{"date":"2018-04-13","close":68.1354},{"date":"2018-04-16","close":68.2768},{"date":"2018-04-17","close":68.9917},{"date":"2018-04-18","close":68.5077},{"date":"2018-04-19","close":67.2716},{"date":"2018-04-20","close":66.728},{"date":"2018-04-23","close":66.8843},{"date":"2018-04-24","close":66.9216},{"date":"2018-04-25","close":66.8099},{"date":"2018-04-26","close":67.5322},{"date":"2018-04-27","close":68.4407},{"date":"2018-04-30","close":68.1056},{"date":"2018-05-01","close":68.8949},{"date":"2018-05-02","close":68.5225},{"date":"2018-05-03","close":68.3364},{"date":"2018-05-04","close":68.7609},{"date":"2018-05-07","close":69.2896},{"date":"2018-05-08","close":68.53},{"date":"2018-05-09","close":68.88},{"date":"2018-05-10","close":69.2598},{"date":"2018-05-11","close":68.4928},{"date":"2018-05-14","close":68.1577},{"date":"2018-05-15","close":66.445},{"date":"2018-05-16","close":66.1993},{"date":"2018-05-17","close":65.7078},{"date":"2018-05-18","close":65.4769},{"date":"2018-05-21","close":65.9684},{"date":"2018-05-22","close":66.8918},{"date":"2018-05-23","close":68.247},{"date":"2018-05-24","close":67.6737},{"date":"2018-05-25","close":68.1651},{"date":"2018-05-29","close":68.3141},{"date":"2018-05-30","close":69.9895},{"date":"2018-05-31","close":69.6693},{"date":"2018-06-01","close":70.4065},{"date":"2018-06-04","close":71.1512},{"date":"2018-06-05","close":70.9576},{"date":"2018-06-06","close":70.9725},{"date":"2018-06-07","close":71.0023},{"date":"2018-06-08","close":71.7022},{"date":"2018-06-11","close":71.7097},{"date":"2018-06-12","close":72.2979},{"date":"2018-06-13","close":71.4863},{"date":"2018-06-14","close":72.1341},{"date":"2018-06-15","close":71.8586},{"date":"2018-06-18","close":71.5012},{"date":"2018-06-19","close":71.7022},{"date":"2018-06-20","close":72.8862},{"date":"2018-06-21","close":73.5936},{"date":"2018-06-22","close":74.1521},{"date":"2018-06-25","close":74.301},{"date":"2018-06-26","close":74.5021},{"date":"2018-06-27","close":74.383},{"date":"2018-06-28","close":75.3957},{"date":"2018-06-29","close":74.9638},{"date":"2018-07-02","close":74.033},{"date":"2018-07-03","close":74.0479},{"date":"2018-07-05","close":74.2042},{"date":"2018-07-06","close":74.6585},{"date":"2018-07-09","close":73.7575},{"date":"2018-07-10","close":74.3234},{"date":"2018-07-11","close":74.6063},{"date":"2018-07-12","close":74.9167},{"date":"2018-07-13","close":74.7439},{"date":"2018-07-16","close":74.5109},{"date":"2018-07-17","close":73.9923},{"date":"2018-07-18","close":73.9698},{"date":"2018-07-19","close":74.7965},{"date":"2018-07-20","close":73.5789},{"date":"2018-07-23","close":73.5714},{"date":"2018-07-24","close":73.3535},{"date":"2018-07-25","close":74.0449},{"date":"2018-07-26","close":74.4883},{"date":"2018-07-27","close":74.1502},{"date":"2018-07-30","close":74.1426},{"date":"2018-07-31","close":75.7434},{"date":"2018-08-01","close":75.999},{"date":"2018-08-02","close":75.0896},{"date":"2018-08-03","close":76.5477},{"date":"2018-08-06","close":76.1568},{"date":"2018-08-07","close":75.9314},{"date":"2018-08-08","close":75.518},{"date":"2018-08-09","close":76.0667},{"date":"2018-08-10","close":75.0445},{"date":"2018-08-13","close":75.6984},{"date":"2018-08-14","close":76.0216},{"date":"2018-08-15","close":76.4274},{"date":"2018-08-16","close":76.9911},{"date":"2018-08-17","close":77.4796},{"date":"2018-08-20","close":77.5097},{"date":"2018-08-21","close":76.6905},{"date":"2018-08-22","close":76.728},{"date":"2018-08-23","close":76.8408},{"date":"2018-08-24","close":77.8103},{"date":"2018-08-27","close":77.8404},{"date":"2018-08-28","close":78.5318},{"date":"2018-08-29","close":78.171},{"date":"2018-08-30","close":77.7351},{"date":"2018-08-31","close":77.8328},{"date":"2018-09-04","close":77.4195},{"date":"2018-09-05","close":77.7953},{"date":"2018-09-06","close":77.908},{"date":"2018-09-07","close":77.2241},{"date":"2018-09-10","close":78.171},{"date":"2018-09-11","close":78.1861},{"date":"2018-09-12","close":77.9531},{"date":"2018-09-13","close":77.9757},{"date":"2018-09-14","close":76.8708},{"date":"2018-09-17","close":77.5022},{"date":"2018-09-18","close":77.412},{"date":"2018-09-19","close":76.5026},{"date":"2018-09-20","close":77.0287},{"date":"2018-09-21","close":77.4496},{"date":"2018-09-24","close":75.6307},{"date":"2018-09-25","close":75.8637},{"date":"2018-09-26","close":74.8491},{"date":"2018-09-27","close":74.3381},{"date":"2018-09-28","close":75.2925},{"date":"2018-10-01","close":74.8266},{"date":"2018-10-02","close":75.0295},{"date":"2018-10-03","close":74.1351},{"date":"2018-10-04","close":73.6842},{"date":"2018-10-05","close":73.8345},{"date":"2018-10-08","close":75.0445},{"date":"2018-10-09","close":75.1497},{"date":"2018-10-10","close":74.0073},{"date":"2018-10-11","close":71.9931},{"date":"2018-10-12","close":71.7981},{"date":"2018-10-15","close":73.0958},{"date":"2018-10-16","close":74.5528},{"date":"2018-10-17","close":74.4542},{"date":"2018-10-18","close":74.5528},{"date":"2018-10-19","close":75.4408},{"date":"2018-10-22","close":73.6118},{"date":"2018-10-23","close":74.014},{"date":"2018-10-24","close":75.1979},{"date":"2018-10-25","close":75.9112},{"date":"2018-10-26","close":74.2721},{"date":"2018-10-29","close":75.5849},{"date":"2018-10-30","close":75.8885},{"date":"2018-10-31","close":74.1506},{"date":"2018-11-01","close":74.5149},{"date":"2018-11-02","close":73.202},{"date":"2018-11-05","close":73.885},{"date":"2018-11-06","close":74.2569},{"date":"2018-11-07","close":74.6667},{"date":"2018-11-08","close":75.805},{"date":"2018-11-09","close":76.2831},{"date":"2018-11-12","close":76.6322},{"date":"2018-11-13","close":77.0723},{"date":"2018-11-14","close":76.1465},{"date":"2018-11-15","close":75.1296},{"date":"2018-11-16","close":76.6701},{"date":"2018-11-19","close":76.9889},{"date":"2018-11-20","close":76.5943},{"date":"2018-11-21","close":76.7233},{"date":"2018-11-23","close":76.488},{"date":"2018-11-26","close":76.9889},{"date":"2018-11-27","close":77.4594},{"date":"2018-11-28","close":77.8236},{"date":"2018-11-29","close":77.5732},{"date":"2018-11-30","close":78.5901},{"date":"2018-12-03","close":78.4611},{"date":"2018-12-04","close":76.6474},{"date":"2018-12-06","close":78.4839},{"date":"2018-12-07","close":77.2848},{"date":"2018-12-10","close":77.3152},{"date":"2018-12-11","close":77.3531},{"date":"2018-12-12","close":75.8126},{"date":"2018-12-13","close":77.004},{"date":"2018-12-14","close":76.9585},{"date":"2018-12-17","close":73.6877},{"date":"2018-12-18","close":74.5908},{"date":"2018-12-19","close":74.4011},{"date":"2018-12-20","close":73.8471},{"date":"2018-12-21","close":73.7636},{"date":"2018-12-24","close":69.992},{"date":"2018-12-26","close":72.2914},{"date":"2018-12-27","close":72.4583},{"date":"2018-12-28","close":72.1775},{"date":"2018-12-31","close":72.6253},{"date":"2019-01-02","close":70.3107},{"date":"2019-01-03","close":70.8191},{"date":"2019-01-04","close":70.8267},{"date":"2019-01-07","close":70.7281},{"date":"2019-01-08","close":72.1547},{"date":"2019-01-09","close":72.0865},{"date":"2019-01-10","close":73.2855},{"date":"2019-01-11","close":73.756},{"date":"2019-01-14","close":73.9783},{"date":"2019-01-15","close":75.0896},{"date":"2019-01-16","close":76.1704},{"date":"2019-01-17","close":76.6455},{"date":"2019-01-18","close":76.7529},{"date":"2019-01-22","close":76.5306},{"date":"2019-01-23","close":76.3619},{"date":"2019-01-24","close":76.6226},{"date":"2019-01-25","close":77.4657},{"date":"2019-01-28","close":78.4467},{"date":"2019-01-29","close":79.2208},{"date":"2019-01-30","close":79.811},{"date":"2019-01-31","close":77.6266},{"date":"2019-02-01","close":77.2281},{"date":"2019-02-04","close":78.669},{"date":"2019-02-05","close":78.715},{"date":"2019-02-06","close":78.6997},{"date":"2019-02-07","close":79.3205},{"date":"2019-02-08","close":79.5811},{"date":"2019-02-11","close":79.6347},{"date":"2019-02-12","close":79.0062},{"date":"2019-02-13","close":79.7421},{"date":"2019-02-14","close":79.4278},{"date":"2019-02-15","close":79.8494},{"date":"2019-02-19","close":79.7114},{"date":"2019-02-20","close":79.1059},{"date":"2019-02-21","close":79.926},{"date":"2019-02-22","close":80.0946},{"date":"2019-02-25","close":79.4891},{"date":"2019-02-26","close":79.7114},{"date":"2019-02-27","close":79.0982},{"date":"2019-02-28","close":79.3895},{"date":"2019-03-01","close":79.0216},{"date":"2019-03-04","close":79.7727},{"date":"2019-03-05","close":80.0026},{"date":"2019-03-06","close":80.0716},{"date":"2019-03-07","close":80.4625},{"date":"2019-03-08","close":80.7997},{"date":"2019-03-11","close":81.8498},{"date":"2019-03-12","close":82.3097},{"date":"2019-03-13","close":82.3633},{"date":"2019-03-14","close":82.9688},{"date":"2019-03-15","close":82.5243},{"date":"2019-03-18","close":81.6965},{"date":"2019-03-19","close":81.3823},{"date":"2019-03-20","close":81.5432},{"date":"2019-03-21","close":82.6316},{"date":"2019-03-22","close":82.7312},{"date":"2019-03-25","close":83.1528},{"date":"2019-03-26","close":83.7506},{"date":"2019-03-27","close":83.3444},{"date":"2019-03-28","close":84.0189},{"date":"2019-03-29","close":83.7966},{"date":"2019-04-01","close":83.4134},{"date":"2019-04-02","close":84.2641},{"date":"2019-04-03","close":84.2335},{"date":"2019-04-04","close":83.8272},{"date":"2019-04-05","close":84.2028},{"date":"2019-04-08","close":83.7583},{"date":"2019-04-09","close":83.7889},{"date":"2019-04-10","close":84.4327},{"date":"2019-04-11","close":84.8006},{"date":"2019-04-12","close":85.1718},{"date":"2019-04-15","close":84.9939},{"date":"2019-04-16","close":82.4038},{"date":"2019-04-17","close":81.1204},{"date":"2019-04-18","close":82.3884},{"date":"2019-04-22","close":81.3137},{"date":"2019-04-23","close":82.3961},{"date":"2019-04-24","close":83.4785},{"date":"2019-04-25","close":83.494},{"date":"2019-04-26","close":84.2517},{"date":"2019-04-29","close":83.1615},{"date":"2019-04-30","close":84.5919},{"date":"2019-05-01","close":84.4682},{"date":"2019-05-02","close":84.7156},{"date":"2019-05-03","close":84.9321},{"date":"2019-05-06","close":84.9166},{"date":"2019-05-07","close":83.4863},{"date":"2019-05-08","close":84.244},{"date":"2019-05-09","close":84.7775},{"date":"2019-05-10","close":85.8444},{"date":"2019-05-13","close":85.8831},{"date":"2019-05-14","close":86.1923},{"date":"2019-05-15","close":87.0892},{"date":"2019-05-16","close":87.7541},{"date":"2019-05-17","close":88.9525},{"date":"2019-05-20","close":87.8546},{"date":"2019-05-21","close":88.1484},{"date":"2019-05-22","close":88.4886},{"date":"2019-05-23","close":88.8907},{"date":"2019-05-24","close":88.7747},{"date":"2019-05-28","close":87.5763},{"date":"2019-05-29","close":86.9578},{"date":"2019-05-30","close":87.6304},{"date":"2019-05-31","close":88.2799},{"date":"2019-06-03","close":88.6665},{"date":"2019-06-04","close":87.8856},{"date":"2019-06-05","close":90.3829},{"date":"2019-06-06","close":90.8777},{"date":"2019-06-07","close":90.7153},{"date":"2019-06-10","close":90.5452},{"date":"2019-06-11","close":90.5143},{"date":"2019-06-12","close":90.8236},{"date":"2019-06-13","close":91.2643},{"date":"2019-06-14","close":91.071},{"date":"2019-06-17","close":91.8596},{"date":"2019-06-18","close":91.071},{"date":"2019-06-19","close":92.1612},{"date":"2019-06-20","close":92.7642},{"date":"2019-06-21","close":92.0761},{"date":"2019-06-24","close":91.8673},{"date":"2019-06-25","close":90.8081},{"date":"2019-06-26","close":89.2077},{"date":"2019-06-27","close":89.9345},{"date":"2019-06-28","close":91.0478},{"date":"2019-07-01","close":91.6432},{"date":"2019-07-02","close":93.2049},{"date":"2019-07-03","close":93.9936},{"date":"2019-07-05","close":93.7539},{"date":"2019-07-08","close":94.4343},{"date":"2019-07-09","close":94.6971},{"date":"2019-07-10","close":95.5322},{"date":"2019-07-11","close":94.2951},{"date":"2019-07-12","close":94.0613},{"date":"2019-07-15","close":94.2561},{"date":"2019-07-16","close":94.3496},{"date":"2019-07-17","close":94.1704},{"date":"2019-07-18","close":94.638},{"date":"2019-07-19","close":92.7755},{"date":"2019-07-22","close":92.2689},{"date":"2019-07-23","close":92.8534},{"date":"2019-07-24","close":92.4949},{"date":"2019-07-25","close":92.4482},{"date":"2019-07-26","close":92.5339},{"date":"2019-07-29","close":92.8768},{"date":"2019-07-30","close":92.9079},{"date":"2019-07-31","close":91.8325},{"date":"2019-08-01","close":94.0925},{"date":"2019-08-02","close":94.7549},{"date":"2019-08-05","close":91.5909},{"date":"2019-08-06","close":93.921},{"date":"2019-08-07","close":94.7237},{"date":"2019-08-08","close":95.916},{"date":"2019-08-09","close":96.4616},{"date":"2019-08-12","close":96.82},{"date":"2019-08-13","close":96.8434},{"date":"2019-08-14","close":95.5732},{"date":"2019-08-15","close":96.2667},{"date":"2019-08-16","close":96.7966},{"date":"2019-08-19","close":98.4488},{"date":"2019-08-20","close":97.6695},{"date":"2019-08-21","close":98.0279},{"date":"2019-08-22","close":98.9241},{"date":"2019-08-23","close":97.272},{"date":"2019-08-26","close":98.2383},{"date":"2019-08-27","close":97.5292},{"date":"2019-08-28","close":98.5345},{"date":"2019-08-29","close":98.893},{"date":"2019-08-30","close":98.7215},{"date":"2019-09-03","close":99.6567},{"date":"2019-09-04","close":100.1788},{"date":"2019-09-05","close":100.0229},{"date":"2019-09-06","close":100.3892},{"date":"2019-09-09","close":100.1243},{"date":"2019-09-10","close":99.7034},{"date":"2019-09-11","close":100.1788},{"date":"2019-09-12","close":100.2645},{"date":"2019-09-13","close":98.9397},{"date":"2019-09-16","close":99.7969},{"date":"2019-09-17","close":101.0516},{"date":"2019-09-18","close":101.0516},{"date":"2019-09-19","close":101.1685},{"date":"2019-09-20","close":100.5684},{"date":"2019-09-23","close":100.6386},{"date":"2019-09-24","close":100.7165},{"date":"2019-09-25","close":101.2231},{"date":"2019-09-26","close":101.6673},{"date":"2019-09-27","close":101.566},{"date":"2019-09-30","close":101.3166},{"date":"2019-10-01","close":101.2932},{"date":"2019-10-02","close":101.7218},{"date":"2019-10-03","close":102.1193},{"date":"2019-10-04","close":103.2103},{"date":"2019-10-07","close":103.3973},{"date":"2019-10-08","close":103.3739},{"date":"2019-10-09","close":103.6233},{"date":"2019-10-10","close":104.0129},{"date":"2019-10-11","close":103.4478},{"date":"2019-10-14","close":104.0993},{"date":"2019-10-15","close":104.5467},{"date":"2019-10-16","close":104.7272},{"date":"2019-10-17","close":105.2453},{"date":"2019-10-18","close":106.0852},{"date":"2019-10-21","close":107.4274},{"date":"2019-10-22","close":107.0507},{"date":"2019-10-23","close":106.7132},{"date":"2019-10-24","close":106.878},{"date":"2019-10-25","close":106.3442},{"date":"2019-10-28","close":105.9282},{"date":"2019-10-29","close":106.2971},{"date":"2019-10-30","close":107.349},{"date":"2019-10-31","close":109.0994},{"date":"2019-11-01","close":109.225},{"date":"2019-11-04","close":109.225},{"date":"2019-11-05","close":106.4855},{"date":"2019-11-06","close":107.0742},{"date":"2019-11-07","close":106.1715},{"date":"2019-11-08","close":105.1747},{"date":"2019-11-11","close":104.3191},{"date":"2019-11-12","close":103.2908},{"date":"2019-11-13","close":105.6927},{"date":"2019-11-14","close":107.3176},{"date":"2019-11-15","close":108.5813},{"date":"2019-11-18","close":108.0632},{"date":"2019-11-19","close":107.8435},{"date":"2019-11-20","close":107.8827},{"date":"2019-11-21","close":106.2658},{"date":"2019-11-22","close":105.4965},{"date":"2019-11-25","close":105.3081},{"date":"2019-11-26","close":107.5923},{"date":"2019-11-27","close":107.6237},{"date":"2019-11-29","close":106.8387},{"date":"2019-12-02","close":104.9156},{"date":"2019-12-03","close":105.2767},{"date":"2019-12-04","close":105.7712},{"date":"2019-12-05","close":105.9674},{"date":"2019-12-06","close":105.8026},{"date":"2019-12-09","close":105.9674},{"date":"2019-12-10","close":104.7351},{"date":"2019-12-11","close":103.33},{"date":"2019-12-12","close":102.655},{"date":"2019-12-13","close":102.4352},{"date":"2019-12-16","close":102.4666},{"date":"2019-12-17","close":100.5357},{"date":"2019-12-18","close":101.1558},{"date":"2019-12-19","close":101.509},{"date":"2019-12-20","close":102.0898},{"date":"2019-12-23","close":101.2892},{"date":"2019-12-24","close":101.5404},{"date":"2019-12-26","close":101.5953},{"date":"2019-12-27","close":102.0427},{"date":"2019-12-30","close":102.4744},{"date":"2019-12-31","close":103.5028},{"date":"2020-01-02","close":101.7366},{"date":"2020-01-03","close":102.8826},{"date":"2020-01-06","close":103.0318},{"date":"2020-01-07","close":101.4933},{"date":"2020-01-08","close":102.2154},{"date":"2020-01-09","close":102.2782},{"date":"2020-01-10","close":103.8874},{"date":"2020-01-13","close":104.8136},{"date":"2020-01-14","close":104.2283},{"date":"2020-01-15","close":104.4419},{"date":"2020-01-16","close":105.731},{"date":"2020-01-17","close":105.9682},{"date":"2020-01-21","close":107.202},{"date":"2020-01-22","close":106.7117},{"date":"2020-01-23","close":107.8822},{"date":"2020-01-24","close":108.3171},{"date":"2020-01-27","close":108.0641},{"date":"2020-01-28","close":108.6967},{"date":"2020-01-29","close":108.0166},{"date":"2020-01-30","close":108.7363},{"date":"2020-01-31","close":108.5149},{"date":"2020-02-03","close":108.4674},{"date":"2020-02-04","close":110.2073},{"date":"2020-02-05","close":110.0412},{"date":"2020-02-06","close":110.9982},{"date":"2020-02-07","close":111.6625},{"date":"2020-02-10","close":112.572},{"date":"2020-02-11","close":112.2557},{"date":"2020-02-12","close":112.7223},{"date":"2020-02-13","close":113.9956},{"date":"2020-02-14","close":115.0791},{"date":"2020-02-18","close":115.5536},{"date":"2020-02-19","close":114.6994},{"date":"2020-02-20","close":116.8111},{"date":"2020-02-21","close":116.8664},{"date":"2020-02-24","close":115.3954},{"date":"2020-02-25","close":113.1493},{"date":"2020-02-26","close":112.5562},{"date":"2020-02-27","close":106.1343},{"date":"2020-02-28","close":102.2274},{"date":"2020-03-02","close":107.0834},{"date":"2020-03-03","close":108.5623},{"date":"2020-03-04","close":114.6757},{"date":"2020-03-05","close":114.4938},{"date":"2020-03-06","close":113.3312},{"date":"2020-03-09","close":106.2134},{"date":"2020-03-10","close":110.7767},{"date":"2020-03-11","close":105.8813},{"date":"2020-03-12","close":93.0138},{"date":"2020-03-13","close":99.6492},{"date":"2020-03-16","close":83.0015},{"date":"2020-03-17","close":89.5024},{"date":"2020-03-18","close":79.1658},{"date":"2020-03-19","close":78.6675},{"date":"2020-03-20","close":69.2009},{"date":"2020-03-23","close":66.9627},{"date":"2020-03-24","close":70.5295},{"date":"2020-03-25","close":77.3784},{"date":"2020-03-26","close":81.2932},{"date":"2020-03-27","close":85.0973},{"date":"2020-03-30","close":84.7256},{"date":"2020-03-31","close":81.483},{"date":"2020-04-01","close":78.0902},{"date":"2020-04-02","close":74.5392},{"date":"2020-04-03","close":74.5867},{"date":"2020-04-06","close":83.2625},{"date":"2020-04-07","close":82.0841},{"date":"2020-04-08","close":87.7309},{"date":"2020-04-09","close":92.2546},{"date":"2020-04-13","close":88.0789},{"date":"2020-04-14","close":90.9917},{"date":"2020-04-15","close":87.7676},{"date":"2020-04-16","close":86.4349},{"date":"2020-04-17","close":90.5767},{"date":"2020-04-20","close":86.5786},{"date":"2020-04-21","close":85.8204},{"date":"2020-04-22","close":86.4349},{"date":"2020-04-23","close":83.7775},{"date":"2020-04-24","close":84.9346},{"date":"2020-04-27","close":88.3262},{"date":"2020-04-28","close":89.4993},{"date":"2020-04-29","close":89.9223},{"date":"2020-04-30","close":89.3158},{"date":"2020-05-01","close":87.4883},{"date":"2020-05-04","close":88.023},{"date":"2020-05-05","close":89.7068},{"date":"2020-05-06","close":87.7916},{"date":"2020-05-07","close":90.7762},{"date":"2020-05-08","close":92.2286},{"date":"2020-05-11","close":90.1856},{"date":"2020-05-12","close":86.7781},{"date":"2020-05-13","close":86.2593},{"date":"2020-05-14","close":84.2084},{"date":"2020-05-15","close":85.2857},{"date":"2020-05-18","close":91.263},{"date":"2020-05-19","close":88.6774},{"date":"2020-05-20","close":88.9727},{"date":"2020-05-21","close":90.8321},{"date":"2020-05-22","close":91.1992},{"date":"2020-05-26","close":93.2102},{"date":"2020-05-27","close":93.274},{"date":"2020-05-28","close":93.8965},{"date":"2020-05-29","close":92.8591},{"date":"2020-06-01","close":93.8247},{"date":"2020-06-02","close":93.9763},{"date":"2020-06-03","close":97.6712},{"date":"2020-06-04","close":94.7823},{"date":"2020-06-05","close":99.3072},{"date":"2020-06-08","close":100.9751},{"date":"2020-06-09","close":99.4827},{"date":"2020-06-10","close":97.2323},{"date":"2020-06-11","close":92.1408},{"date":"2020-06-12","close":95.0297},{"date":"2020-06-15","close":94.1758},{"date":"2020-06-16","close":96.6338},{"date":"2020-06-17","close":94.6786},{"date":"2020-06-18","close":93.4416},{"date":"2020-06-19","close":91.5183},{"date":"2020-06-22","close":91.1273},{"date":"2020-06-23","close":90.6086},{"date":"2020-06-24","close":88.1986},{"date":"2020-06-25","close":88.8609},{"date":"2020-06-26","close":87.999},{"date":"2020-06-29","close":88.9966},{"date":"2020-06-30","close":91.5104},{"date":"2020-07-01","close":93.9045},{"date":"2020-07-02","close":93.7928},{"date":"2020-07-06","close":92.5957},{"date":"2020-07-07","close":91.4306},{"date":"2020-07-08","close":90.8321},{"date":"2020-07-09","close":89.8265},{"date":"2020-07-10","close":90.6565},{"date":"2020-07-13","close":89.651},{"date":"2020-07-14","close":90.9393},{"date":"2020-07-15","close":90.5286},{"date":"2020-07-16","close":90.1985},{"date":"2020-07-17","close":90.9232},{"date":"2020-07-20","close":88.5881},{"date":"2020-07-21","close":88.0567},{"date":"2020-07-22","close":90.3193},{"date":"2020-07-23","close":89.9006},{"date":"2020-07-24","close":89.5946},{"date":"2020-07-27","close":88.8297},{"date":"2020-07-28","close":90.9795},{"date":"2020-07-29","close":91.7284},{"date":"2020-07-30","close":94.6271},{"date":"2020-07-31","close":95.9718},{"date":"2020-08-03","close":94.1118},{"date":"2020-08-04","close":94.144},{"date":"2020-08-05","close":93.6125},{"date":"2020-08-06","close":93.8058},{"date":"2020-08-07","close":93.7977},{"date":"2020-08-10","close":94.2486},{"date":"2020-08-11","close":93.9749},{"date":"2020-08-12","close":94.2809},{"date":"2020-08-13","close":93.1536},{"date":"2020-08-14","close":92.4853},{"date":"2020-08-17","close":93.4354},{"date":"2020-08-18","close":93.4596},{"date":"2020-08-19","close":91.2131},{"date":"2020-08-20","close":92.4611},{"date":"2020-08-21","close":92.4692},{"date":"2020-08-24","close":93.1536},{"date":"2020-08-25","close":93.5562},{"date":"2020-08-26","close":91.511},{"date":"2020-08-27","close":93.7092},{"date":"2020-08-28","close":94.3372},{"date":"2020-08-31","close":94.305},{"date":"2020-09-01","close":93.8461},{"date":"2020-09-02","close":95.5531},{"date":"2020-09-03","close":94.8767},{"date":"2020-09-04","close":95.2954},{"date":"2020-09-08","close":93.1455},{"date":"2020-09-09","close":93.7575},{"date":"2020-09-10","close":93.7575},{"date":"2020-09-11","close":93.3307},{"date":"2020-09-14","close":96.3422},{"date":"2020-09-15","close":95.4726},{"date":"2020-09-16","close":95.1666},{"date":"2020-09-17","close":94.3211},{"date":"2020-09-18","close":92.5416},{"date":"2020-09-21","close":91.1245},{"date":"2020-09-22","close":92.7429},{"date":"2020-09-23","close":91.3258},{"date":"2020-09-24","close":90.4964},{"date":"2020-09-25","close":92.904},{"date":"2020-09-28","close":94.3211},{"date":"2020-09-29","close":92.8718},{"date":"2020-09-30","close":93.3629},{"date":"2020-10-01","close":96.8575},{"date":"2020-10-02","close":99.6113},{"date":"2020-10-05","close":100.2474},{"date":"2020-10-06","close":99.4744},{"date":"2020-10-07","close":98.9994},{"date":"2020-10-08","close":100.5534},{"date":"2020-10-09","close":99.571},{"date":"2020-10-12","close":100.3763},{"date":"2020-10-13","close":100.0058},{"date":"2020-10-14","close":99.6487},{"date":"2020-10-15","close":99.4133},{"date":"2020-10-16","close":96.9537},{"date":"2020-10-19","close":95.5251},{"date":"2020-10-20","close":95.9553},{"date":"2020-10-21","close":95.7036},{"date":"2020-10-22","close":96.3125},{"date":"2020-10-23","close":96.3611},{"date":"2020-10-26","close":95.0786},{"date":"2020-10-27","close":93.236},{"date":"2020-10-28","close":91.2635},{"date":"2020-10-29","close":92.1564},{"date":"2020-10-30","close":94.6727},{"date":"2020-11-02","close":97.2784},{"date":"2020-11-03","close":100.1033},{"date":"2020-11-04","close":99.6162},{"date":"2020-11-05","close":100.6796},{"date":"2020-11-06","close":99.5756},{"date":"2020-11-09","close":101.9621},{"date":"2020-11-10","close":105.6555},{"date":"2020-11-11","close":106.516},{"date":"2020-11-12","close":104.511},{"date":"2020-11-13","close":107.4332},{"date":"2020-11-16","close":107.3927},{"date":"2020-11-17","close":106.2643},{"date":"2020-11-18","close":102.3355},{"date":"2020-11-19","close":102.3923},{"date":"2020-11-20","close":102.4248},{"date":"2020-11-23","close":100.4685},{"date":"2020-11-24","close":102.1813},{"date":"2020-11-25","close":101.4913},{"date":"2020-11-27","close":100.6552},{"date":"2020-11-30","close":102.4086},{"date":"2020-12-01","close":101.1342},{"date":"2020-12-02","close":100.4361},{"date":"2020-12-03","close":100.3711},{"date":"2020-12-04","close":101.5725},{"date":"2020-12-07","close":101.7267},{"date":"2020-12-08","close":100.5984},{"date":"2020-12-09","close":99.7623},{"date":"2020-12-10","close":97.5544},{"date":"2020-12-11","close":98.7558},{"date":"2020-12-14","close":98.5772},{"date":"2020-12-15","close":100.2818},{"date":"2020-12-16","close":100.1763},{"date":"2020-12-17","close":101.9459},{"date":"2020-12-18","close":100.6877},{"date":"2020-12-21","close":101.1423},{"date":"2020-12-22","close":101.6943},{"date":"2020-12-23","close":99.5675},{"date":"2020-12-24","close":101.1423},{"date":"2020-12-28","close":101.4426},{"date":"2020-12-29","close":100.8582},{"date":"2020-12-30","close":101.467},{"date":"2020-12-31","close":102.8388},{"date":"2021-01-04","close":99.6081},{"date":"2021-01-05","close":99.5756},{"date":"2021-01-06","close":101.2235},{"date":"2021-01-07","close":101.1017},{"date":"2021-01-08","close":101.6861},{"date":"2021-01-11","close":100.8257},{"date":"2021-01-12","close":101.2153},{"date":"2021-01-13","close":102.6196},{"date":"2021-01-14","close":105.5699},{"date":"2021-01-15","close":108.0331},{"date":"2021-01-19","close":106.8874},{"date":"2021-01-20","close":108.9743},{"date":"2021-01-21","close":109.2116},{"date":"2021-01-22","close":109.809},{"date":"2021-01-25","close":109.5471},{"date":"2021-01-26","close":110.3901},{"date":"2021-01-27","close":107.804},{"date":"2021-01-28","close":108.6715},{"date":"2021-01-29","close":108.6388},{"date":"2021-02-01","close":110.4637},{"date":"2021-02-02","close":110.9547},{"date":"2021-02-03","close":110.2428},{"date":"2021-02-04","close":110.3491},{"date":"2021-02-05","close":110.2509},{"date":"2021-02-08","close":110.8811},{"date":"2021-02-09","close":110.9302},{"date":"2021-02-10","close":111.544},{"date":"2021-02-11","close":112.9107},{"date":"2021-02-12","close":113.0498},{"date":"2021-02-16","close":113.2953},{"date":"2021-02-17","close":112.706},{"date":"2021-02-18","close":112.3214},{"date":"2021-02-19","close":112.5833},{"date":"2021-02-22","close":113.4999},{"date":"2021-02-23","close":116.4542},{"date":"2021-02-24","close":114.9893},{"date":"2021-02-25","close":112.8616},{"date":"2021-02-26","close":110.2591},{"date":"2021-03-01","close":110.922},{"date":"2021-03-02","close":110.7256},{"date":"2021-03-03","close":110.1527},{"date":"2021-03-04","close":108.5978},{"date":"2021-03-05","close":109.5881},{"date":"2021-03-08","close":109.8499},{"date":"2021-03-09","close":110.2591},{"date":"2021-03-10","close":110.341},{"date":"2021-03-11","close":111.7486},{"date":"2021-03-12","close":116.0286},{"date":"2021-03-15","close":118.6474},{"date":"2021-03-16","close":118.1564},{"date":"2021-03-17","close":119.0484},{"date":"2021-03-18","close":119.8177},{"date":"2021-03-19","close":115.8159},{"date":"2021-03-22","close":116.8307},{"date":"2021-03-23","close":118.4592},{"date":"2021-03-24","close":118.1155},{"date":"2021-03-25","close":119.3594},{"date":"2021-03-26","close":121.6018},{"date":"2021-03-29","close":120.7015},{"date":"2021-03-30","close":120.5788},{"date":"2021-03-31","close":118.14},{"date":"2021-04-01","close":120.0059},{"date":"2021-04-05","close":119.9568},{"date":"2021-04-06","close":120.4969},{"date":"2021-04-07","close":121.3644},{"date":"2021-04-08","close":119.8259},{"date":"2021-04-09","close":120.1778},{"date":"2021-04-12","close":120.5543},{"date":"2021-04-13","close":121.6018},{"date":"2021-04-14","close":121.5894},{"date":"2021-04-15","close":123.2292},{"date":"2021-04-16","close":124.4489},{"date":"2021-04-19","close":125.1081},{"date":"2021-04-20","close":127.4732},{"date":"2021-04-21","close":128.8988},{"date":"2021-04-22","close":128.1571},{"date":"2021-04-23","close":127.8852},{"date":"2021-04-26","close":127.9181},{"date":"2021-04-27","close":127.8852},{"date":"2021-04-28","close":126.921},{"date":"2021-04-29","close":128.1241},{"date":"2021-04-30","close":129.6486},{"date":"2021-05-03","close":129.0224},{"date":"2021-05-04","close":128.8988},{"date":"2021-05-05","close":125.8662},{"date":"2021-05-06","close":128.5856},{"date":"2021-05-07","close":129.4014},{"date":"2021-05-10","close":131.338},{"date":"2021-05-11","close":129.9453},{"date":"2021-05-12","close":127.3413},{"date":"2021-05-13","close":128.5774},{"date":"2021-05-14","close":129.1707},{"date":"2021-05-17","close":129.5333},{"date":"2021-05-18","close":129.6816},{"date":"2021-05-19","close":128.2807},{"date":"2021-05-20","close":130.1596},{"date":"2021-05-21","close":129.4179},{"date":"2021-05-24","close":131.338},{"date":"2021-05-25","close":131.4781},{"date":"2021-05-26","close":131.8571},{"date":"2021-05-27","close":130.5139},{"date":"2021-05-28","close":132.4257},{"date":"2021-06-01","close":134.2386},{"date":"2021-06-02","close":136.579},{"date":"2021-06-03","close":134.9556},{"date":"2021-06-04","close":136.4059},{"date":"2021-06-07","close":136.8921},{"date":"2021-06-08","close":137.9551},{"date":"2021-06-09","close":139.0099},{"date":"2021-06-10","close":141.3502},{"date":"2021-06-11","close":141.3667},{"date":"2021-06-14","close":141.3997},{"date":"2021-06-15","close":140.8064},{"date":"2021-06-16","close":139.8175},{"date":"2021-06-17","close":139.9494},{"date":"2021-06-18","close":138.3095},{"date":"2021-06-21","close":140.897},{"date":"2021-06-22","close":139.6857},{"date":"2021-06-23","close":139.628},{"date":"2021-06-24","close":139.7515},{"date":"2021-06-25","close":140.213},{"date":"2021-06-28","close":140.1636},{"date":"2021-06-29","close":139.9659},{"date":"2021-06-30","close":138.7874},{"date":"2021-07-01","close":139.6197},{"date":"2021-07-02","close":140.8723},{"date":"2021-07-06","close":143.3609},{"date":"2021-07-07","close":145.1245},{"date":"2021-07-08","close":146.4758},{"date":"2021-07-09","close":148.9068},{"date":"2021-07-12","close":150.3984},{"date":"2021-07-13","close":148.8656},{"date":"2021-07-14","close":151.1737},{"date":"2021-07-15","close":152.1268},{"date":"2021-07-16","close":153.0881},{"date":"2021-07-19","close":151.6544},{"date":"2021-07-20","close":154.6711},{"date":"2021-07-21","close":153.95},{"date":"2021-07-22","close":153.6019},{"date":"2021-07-23","close":155.475},{"date":"2021-07-26","close":154.812},{"date":"2021-07-27","close":155.9805},{"date":"2021-07-28","close":155.5496},{"date":"2021-07-29","close":159.9585},{"date":"2021-07-30","close":160.0331},{"date":"2021-08-02","close":161.7321},{"date":"2021-08-03","close":158.6657},{"date":"2021-08-04","close":157.6795},{"date":"2021-08-05","close":158.6906},{"date":"2021-08-06","close":158.3508},{"date":"2021-08-09","close":157.3148},{"date":"2021-08-10","close":153.4362},{"date":"2021-08-11","close":154.2733},{"date":"2021-08-12","close":154.4556},{"date":"2021-08-13","close":156.0634},{"date":"2021-08-16","close":157.0911},{"date":"2021-08-17","close":156.8258},{"date":"2021-08-18","close":154.7291},{"date":"2021-08-19","close":156.0468},{"date":"2021-08-20","close":157.696},{"date":"2021-08-23","close":156.2706},{"date":"2021-08-24","close":154.3727},{"date":"2021-08-25","close":155.475},{"date":"2021-08-26","close":156.6186},{"date":"2021-08-27","close":156.8093},{"date":"2021-08-30","close":159.6436},{"date":"2021-08-31","close":159.4281},{"date":"2021-09-01","close":162.5857},{"date":"2021-09-02","close":162.6686},{"date":"2021-09-03","close":162.5526},{"date":"2021-09-07","close":159.4696},{"date":"2021-09-08","close":161.989},{"date":"2021-09-09","close":159.0055},{"date":"2021-09-10","close":157.0413},{"date":"2021-09-13","close":157.5552},{"date":"2021-09-14","close":158.7734},{"date":"2021-09-15","close":158.417},{"date":"2021-09-16","close":158.5828},{"date":"2021-09-17","close":155.3755},{"date":"2021-09-20","close":155.8893},{"date":"2021-09-21","close":155.8148},{"date":"2021-09-22","close":157.696},{"date":"2021-09-23","close":158.4751},{"date":"2021-09-24","close":156.8673},{"date":"2021-09-27","close":154.2318},{"date":"2021-09-28","close":154.6379},{"date":"2021-09-29","close":157.4225},{"date":"2021-09-30","close":154.7705},{"date":"2021-10-01","close":156.8175},{"date":"2021-10-04","close":157.9447},{"date":"2021-10-05","close":157.1905},{"date":"2021-10-06","close":159.2044},{"date":"2021-10-07","close":158.9889},{"date":"2021-10-08","close":158.4419},{"date":"2021-10-11","close":158.3425},{"date":"2021-10-12","close":160.3978},{"date":"2021-10-13","close":162.5774},{"date":"2021-10-14","close":165.5391},{"date":"2021-10-15","close":164.5894},{"date":"2021-10-18","close":165.4225},{"date":"2021-10-19","close":164.2978},{"date":"2021-10-20","close":166.3306},{"date":"2021-10-21","close":166.2889},{"date":"2021-10-22","close":168.1384},{"date":"2021-10-25","close":167.6885},{"date":"2021-10-26","close":168.8549},{"date":"2021-10-27","close":169.9713},{"date":"2021-10-28","close":171.8458},{"date":"2021-10-29","close":170.1296},{"date":"2021-11-01","close":167.7635},{"date":"2021-11-02","close":169.488},{"date":"2021-11-03","close":169.4631},{"date":"2021-11-04","close":167.0221},{"date":"2021-11-05","close":168.58},{"date":"2021-11-08","close":168.0885},{"date":"2021-11-09","close":168.7466},{"date":"2021-11-10","close":168.9549},{"date":"2021-11-11","close":169.5297},{"date":"2021-11-12","close":170.821},{"date":"2021-11-15","close":171.7041},{"date":"2021-11-16","close":170.3961},{"date":"2021-11-17","close":170.1962},{"date":"2021-11-18","close":169.9879},{"date":"2021-11-19","close":167.7386},{"date":"2021-11-22","close":168.5383},{"date":"2021-11-23","close":172.5539},{"date":"2021-11-24","close":175.4198},{"date":"2021-11-26","close":169.5963},{"date":"2021-11-29","close":174.9533},{"date":"2021-11-30","close":171.8291},{"date":"2021-12-01","close":167.7386},{"date":"2021-12-02","close":173.2537},{"date":"2021-12-03","close":172.8122},{"date":"2021-12-06","close":173.5453},{"date":"2021-12-07","close":179.1272},{"date":"2021-12-08","close":181.7515},{"date":"2021-12-09","close":179.9936},{"date":"2021-12-10","close":180.3435},{"date":"2021-12-13","close":181.9931},{"date":"2021-12-14","close":181.035},{"date":"2021-12-15","close":185.1172},{"date":"2021-12-16","close":185.6921},{"date":"2021-12-17","close":183.401},{"date":"2021-12-20","close":182.0764},{"date":"2021-12-21","close":181.9514},{"date":"2021-12-22","close":185.1089},{"date":"2021-12-23","close":184.1925},{"date":"2021-12-27","close":187.1417},{"date":"2021-12-28","close":188.0331},{"date":"2021-12-29","close":190.2075},{"date":"2021-12-30","close":190.7324},{"date":"2021-12-31","close":191.149},{"date":"2022-01-03","close":188.3914},{"date":"2022-01-04","close":189.4411},{"date":"2022-01-05","close":185.967},{"date":"2022-01-06","close":184.0342},{"date":"2022-01-07","close":180.3019},{"date":"2022-01-10","close":178.8689},{"date":"2022-01-11","close":177.9358},{"date":"2022-01-12","close":180.5601},{"date":"2022-01-13","close":183.2964},{"date":"2022-01-14","close":180.1147},{"date":"2022-01-18","close":179.3192},{"date":"2022-01-19","close":175.1326},{"date":"2022-01-20","close":170.7702},{"date":"2022-01-21","close":169.8827},{"date":"2022-01-24","close":169.8073},{"date":"2022-01-25","close":166.7846},{"date":"2022-01-26","close":166.6172},{"date":"2022-01-27","close":164.214},{"date":"2022-01-28","close":171.4485},{"date":"2022-01-31","close":173.0561},{"date":"2022-02-01","close":171.8588},{"date":"2022-02-02","close":177.5357},{"date":"2022-02-03","close":178.3647},{"date":"2022-02-04","close":177.9544},{"date":"2022-02-07","close":176.1123},{"date":"2022-02-08","close":175.5095},{"date":"2022-02-09","close":181.312},{"date":"2022-02-10","close":177.092},{"date":"2022-02-11","close":176.531},{"date":"2022-02-14","close":173.8097},{"date":"2022-02-15","close":174.4544},{"date":"2022-02-16","close":174.714},{"date":"2022-02-17","close":171.7248},{"date":"2022-02-18","close":171.1805},{"date":"2022-02-22","close":172.3277},{"date":"2022-02-23","close":168.9868},{"date":"2022-02-24","close":171.08},{"date":"2022-02-25","close":175.7606},{"date":"2022-02-28","close":171.3229},{"date":"2022-03-01","close":170.5023},{"date":"2022-03-02","close":173.9939},{"date":"2022-03-03","close":175.9783},{"date":"2022-03-04","close":179.403},{"date":"2022-03-07","close":177.5525},{"date":"2022-03-08","close":174.3121},{"date":"2022-03-09","close":177.2594},{"date":"2022-03-10","close":176.8156},{"date":"2022-03-11","close":174.5549},{"date":"2022-03-14","close":172.0011},{"date":"2022-03-15","close":172.1351},{"date":"2022-03-16","close":174.0274},{"date":"2022-03-17","close":175.5513},{"date":"2022-03-18","close":173.1315},{"date":"2022-03-21","close":173.3073},{"date":"2022-03-22","close":172.0513},{"date":"2022-03-23","close":170.159},{"date":"2022-03-24","close":171.8169},{"date":"2022-03-25","close":172.7882},{"date":"2022-03-28","close":175.5764},{"date":"2022-03-29","close":178.8252},{"date":"2022-03-30","close":178.3563},{"date":"2022-03-31","close":175.3754},{"date":"2022-04-01","close":178.6159},{"date":"2022-04-04","close":176.5561},{"date":"2022-04-05","close":176.9077},{"date":"2022-04-06","close":181.9233},{"date":"2022-04-07","close":180.9185},{"date":"2022-04-08","close":179.4616},{"date":"2022-04-11","close":174.0525},{"date":"2022-04-12","close":173.885},{"date":"2022-04-13","close":173.5298},{"date":"2022-04-14","close":172.8817},{"date":"2022-04-18","close":171.0215},{"date":"2022-04-19","close":174.6662},{"date":"2022-04-20","close":177.1745},{"date":"2022-04-21","close":178.8327},{"date":"2022-04-22","close":174.2958},{"date":"2022-04-25","close":172.5703},{"date":"2022-04-26","close":171.2067},{"date":"2022-04-27","close":170.4239},{"date":"2022-04-28","close":173.5046},{"date":"2022-04-29","close":165.5503},{"date":"2022-05-02","close":159.7508},{"date":"2022-05-03","close":159.7003},{"date":"2022-05-04","close":160.1801},{"date":"2022-05-05","close":156.8637},{"date":"2022-05-06","close":155.3402},{"date":"2022-05-09","close":149.4397},{"date":"2022-05-10","close":146.6957},{"date":"2022-05-11","close":149.0694},{"date":"2022-05-12","close":149.2798},{"date":"2022-05-13","close":151.3083},{"date":"2022-05-16","close":149.0609},{"date":"2022-05-17","close":148.6064},{"date":"2022-05-18","close":145.7109},{"date":"2022-05-19","close":146.0054},{"date":"2022-05-20","close":147.5626},{"date":"2022-05-23","close":149.9616},{"date":"2022-05-24","close":151.8639},{"date":"2022-05-25","close":152.0659},{"date":"2022-05-26","close":151.8891},{"date":"2022-05-27","close":154.7258},{"date":"2022-05-31","close":152.3521},{"date":"2022-06-01","close":151.3167},{"date":"2022-06-02","close":152.3016},{"date":"2022-06-03","close":150.778},{"date":"2022-06-06","close":146.6704},{"date":"2022-06-07","close":149.7596},{"date":"2022-06-08","close":146.258},{"date":"2022-06-09","close":142.1924},{"date":"2022-06-10","close":141.5444},{"date":"2022-06-13","close":135.366},{"date":"2022-06-14","close":134.7011},{"date":"2022-06-15","close":136.7044},{"date":"2022-06-16","close":136.0479},{"date":"2022-06-17","close":136.8138},{"date":"2022-06-21","close":137.7734},{"date":"2022-06-22","close":139.8188},{"date":"2022-06-23","close":143.2025},{"date":"2022-06-24","close":145.2227},{"date":"2022-06-27","close":146.1486},{"date":"2022-06-28","close":145.8371},{"date":"2022-06-29","close":145.7782},{"date":"2022-06-30","close":147.024},{"date":"2022-07-01","close":147.6805},{"date":"2022-07-05","close":144.6419},{"date":"2022-07-06","close":144.5661},{"date":"2022-07-07","close":143.9348},{"date":"2022-07-08","close":142.95},{"date":"2022-07-11","close":142.5544},{"date":"2022-07-12","close":142.7564},{"date":"2022-07-13","close":142.1167},{"date":"2022-07-14","close":140.1663},{"date":"2022-07-15","close":142.0319},{"date":"2022-07-18","close":141.1415},{"date":"2022-07-19","close":144.9999},{"date":"2022-07-20","close":145.3815},{"date":"2022-07-21","close":146.1956},{"date":"2022-07-22","close":147.5948},{"date":"2022-07-25","close":146.9079},{"date":"2022-07-26","close":147.298},{"date":"2022-07-27","close":149.2484},{"date":"2022-07-28","close":156.0239},{"date":"2022-07-29","close":157.4995},{"date":"2022-08-01","close":154.2516},{"date":"2022-08-02","close":151.7161},{"date":"2022-08-03","close":150.9868},{"date":"2022-08-04","close":151.5974},{"date":"2022-08-05","close":152.2503},{"date":"2022-08-08","close":152.2503},{"date":"2022-08-09","close":153.7428},{"date":"2022-08-10","close":156.66},{"date":"2022-08-11","close":156.2444},{"date":"2022-08-12","close":159.2463},{"date":"2022-08-15","close":159.9841},{"date":"2022-08-16","close":159.8993},{"date":"2022-08-17","close":160.0095},{"date":"2022-08-18","close":157.4655},{"date":"2022-08-19","close":155.9222},{"date":"2022-08-22","close":152.0553},{"date":"2022-08-23","close":148.994},{"date":"2022-08-24","close":150.0625},{"date":"2022-08-25","close":151.2497},{"date":"2022-08-26","close":147.4506},{"date":"2022-08-29","close":144.4911},{"date":"2022-08-30","close":142.3033},{"date":"2022-08-31","close":140.4885},{"date":"2022-09-01","close":141.5909},{"date":"2022-09-02","close":139.2589},{"date":"2022-09-06","close":141.9641},{"date":"2022-09-07","close":144.1943},{"date":"2022-09-08","close":145.8479},{"date":"2022-09-09","close":146.45},{"date":"2022-09-12","close":147.4676},{"date":"2022-09-13","close":143.6516},{"date":"2022-09-14","close":142.21},{"date":"2022-09-15","close":140.7005},{"date":"2022-09-16","close":140.7259},{"date":"2022-09-19","close":140.0221},{"date":"2022-09-20","close":135.6549},{"date":"2022-09-21","close":133.7215},{"date":"2022-09-22","close":134.6797},{"date":"2022-09-23","close":134.1285},{"date":"2022-09-26","close":130.8382},{"date":"2022-09-27","close":128.5063},{"date":"2022-09-28","close":132.1272},{"date":"2022-09-29","close":130.2701},{"date":"2022-09-30","close":131.4997},{"date":"2022-10-03","close":134.4847},{"date":"2022-10-04","close":134.349},{"date":"2022-10-05","close":130.1768},{"date":"2022-10-06","close":127.3784},{"date":"2022-10-07","close":123.1639},{"date":"2022-10-10","close":122.5363},{"date":"2022-10-11","close":124.5461},{"date":"2022-10-12","close":123.0621},{"date":"2022-10-13","close":125.363},{"date":"2022-10-14","close":121.7533},{"date":"2022-10-17","close":127.4929},{"date":"2022-10-18","close":128.9043},{"date":"2022-10-19","close":126.2611},{"date":"2022-10-20","close":126.2697},{"date":"2022-10-21","close":127.9035},{"date":"2022-10-24","close":126.9882},{"date":"2022-10-25","close":131.6842},{"date":"2022-10-26","close":129.7254},{"date":"2022-10-27","close":131.7441},{"date":"2022-10-28","close":133.9595},{"date":"2022-10-31","close":134.678},{"date":"2022-11-01","close":134.7635},{"date":"2022-11-02","close":131.0512},{"date":"2022-11-03","close":130.0761},{"date":"2022-11-04","close":131.4875},{"date":"2022-11-07","close":129.6741},{"date":"2022-11-08","close":131.2309},{"date":"2022-11-09","close":130.2386},{"date":"2022-11-10","close":140.1353},{"date":"2022-11-11","close":137.0987},{"date":"2022-11-14","close":133.3864},{"date":"2022-11-15","close":133.9937},{"date":"2022-11-16","close":134.276},{"date":"2022-11-17","close":133.3008},{"date":"2022-11-18","close":135.7558},{"date":"2022-11-21","close":136.7822},{"date":"2022-11-22","close":137.6119},{"date":"2022-11-23","close":137.9883},{"date":"2022-11-25","close":138.108},{"date":"2022-11-28","close":135.2597},{"date":"2022-11-29","close":138.5015},{"date":"2022-11-30","close":141.0334},{"date":"2022-12-01","close":140.4688},{"date":"2022-12-02","close":140.5031},{"date":"2022-12-05","close":136.3459},{"date":"2022-12-06","close":134.4556},{"date":"2022-12-07","close":136.2006},{"date":"2022-12-08","close":139.6563},{"date":"2022-12-09","close":138.262},{"date":"2022-12-12","close":139.9556},{"date":"2022-12-13","close":141.675},{"date":"2022-12-14","close":140.6741},{"date":"2022-12-15","close":137.86},{"date":"2022-12-16","close":134.8063},{"date":"2022-12-19","close":132.8475},{"date":"2022-12-20","close":131.8211},{"date":"2022-12-21","close":133.4035},{"date":"2022-12-22","close":132.5224},{"date":"2022-12-23","close":133.7371},{"date":"2022-12-27","close":134.1391},{"date":"2022-12-28","close":131.6329},{"date":"2022-12-29","close":134.9261},{"date":"2022-12-30","close":134.2846},{"date":"2023-01-03","close":132.9417},{"date":"2023-01-04","close":134.9261},{"date":"2023-01-05","close":130.8801},{"date":"2023-01-06","close":135.4137},{"date":"2023-01-09","close":133.2324},{"date":"2023-01-10","close":132.3428},{"date":"2023-01-11","close":137.3725},{"date":"2023-01-12","close":138.4855},{"date":"2023-01-13","close":137.9851},{"date":"2023-01-17","close":139.2449},{"date":"2023-01-18","close":136.0781},{"date":"2023-01-19","close":133.9726},{"date":"2023-01-20","close":134.1452},{"date":"2023-01-23","close":135.6639},{"date":"2023-01-24","close":139.1327},{"date":"2023-01-25","close":140.1941},{"date":"2023-01-26","close":140.2631},{"date":"2023-01-27","close":142.334},{"date":"2023-01-30","close":139.5728},{"date":"2023-01-31","close":143.8614},{"date":"2023-02-01","close":145.3456},{"date":"2023-02-02","close":150.2381},{"date":"2023-02-03","close":149.3235},{"date":"2023-02-06","close":149.0387},{"date":"2023-02-07","close":149.6514},{"date":"2023-02-08","close":150.6696},{"date":"2023-02-09","close":148.0205},{"date":"2023-02-10","close":147.8738},{"date":"2023-02-13","close":148.5987},{"date":"2023-02-14","close":147.4424},{"date":"2023-02-15","close":146.9678},{"date":"2023-02-16","close":144.9659},{"date":"2023-02-17","close":145.2592},{"date":"2023-02-21","close":142.3168},{"date":"2023-02-22","close":142.196},{"date":"2023-02-23","close":142.6965},{"date":"2023-02-24","close":141.4453},{"date":"2023-02-27","close":139.3312},{"date":"2023-02-28","close":138.149},{"date":"2023-03-01","close":134.2488},{"date":"2023-03-02","close":135.3533},{"date":"2023-03-03","close":137.6054},{"date":"2023-03-06","close":137.8988},{"date":"2023-03-07","close":131.082},{"date":"2023-03-08","close":134.5421},{"date":"2023-03-09","close":131.9448},{"date":"2023-03-10","close":128.6141},{"date":"2023-03-13","close":130.7282},{"date":"2023-03-14","close":130.6419},{"date":"2023-03-15","close":130.15},{"date":"2023-03-16","close":128.942},{"date":"2023-03-17","close":125.3696},{"date":"2023-03-20","close":126.4654},{"date":"2023-03-21","close":125.0244},{"date":"2023-03-22","close":121.4521},{"date":"2023-03-23","close":120.7963},{"date":"2023-03-24","close":123.687},{"date":"2023-03-27","close":123.5575},{"date":"2023-03-28","close":123.8854},{"date":"2023-03-29","close":126.638},{"date":"2023-03-30","close":128.1222},{"date":"2023-03-31","close":130.3312},{"date":"2023-04-03","close":129.2785},{"date":"2023-04-04","close":128.709},{"date":"2023-04-05","close":128.7349},{"date":"2023-04-06","close":129.6582},{"date":"2023-04-10","close":129.3216},{"date":"2023-04-11","close":129.6409},{"date":"2023-04-12","close":128.7004},{"date":"2023-04-13","close":128.4129},{"date":"2023-04-14","close":128.0993},{"date":"2023-04-17","close":130.8258},{"date":"2023-04-18","close":129.9547},{"date":"2023-04-19","close":131.1655},{"date":"2023-04-20","close":130.1115},{"date":"2023-04-21","close":130.7735},{"date":"2023-04-24","close":130.6429},{"date":"2023-04-25","close":128.7787},{"date":"2023-04-26","close":128.3955},{"date":"2023-04-27","close":131.8101},{"date":"2023-04-28","close":133.9703},{"date":"2023-05-01","close":134.58},{"date":"2023-05-02","close":130.8345},{"date":"2023-05-03","close":130.2944},{"date":"2023-05-04","close":130.1812},{"date":"2023-05-05","close":132.7421},{"date":"2023-05-08","close":132.3588},{"date":"2023-05-09","close":131.3571},{"date":"2023-05-10","close":132.2979},{"date":"2023-05-11","close":133.3867},{"date":"2023-05-12","close":133.6132},{"date":"2023-05-15","close":132.6463},{"date":"2023-05-16","close":129.3624},{"date":"2023-05-17","close":129.7979},{"date":"2023-05-18","close":129.2491},{"date":"2023-05-19","close":129.0749},{"date":"2023-05-22","close":128.2387},{"date":"2023-05-23","close":127.3676},{"date":"2023-05-24","close":126.1917},{"date":"2023-05-25","close":125.8868},{"date":"2023-05-26","close":127.1412},{"date":"2023-05-30","close":128.1516},{"date":"2023-05-31","close":128.0993},{"date":"2023-06-01","close":127.9774},{"date":"2023-06-02","close":131.2352},{"date":"2023-06-05","close":130.9564},{"date":"2023-06-06","close":131.6185},{"date":"2023-06-07","close":134.9721},{"date":"2023-06-08","close":133.317},{"date":"2023-06-09","close":134.3797},{"date":"2023-06-12","close":133.0382},{"date":"2023-06-13","close":133.8658},{"date":"2023-06-14","close":133.6219},{"date":"2023-06-15","close":134.2926},{"date":"2023-06-16","close":135.2682},{"date":"2023-06-20","close":133.8048},{"date":"2023-06-21","close":132.1498},{"date":"2023-06-22","close":129.8676},{"date":"2023-06-23","close":126.8624},{"date":"2023-06-26","close":130.3989},{"date":"2023-06-27","close":131.9233},{"date":"2023-06-28","close":130.8955},{"date":"2023-06-29","close":132.4634},{"date":"2023-06-30","close":132.2805},{"date":"2023-07-03","close":133.9181},{"date":"2023-07-05","close":133.8223},{"date":"2023-07-06","close":133.9355},{"date":"2023-07-07","close":133.4216},{"date":"2023-07-10","close":133.5871},{"date":"2023-07-11","close":135.5992},{"date":"2023-07-12","close":136.9929},{"date":"2023-07-13","close":136.8699},{"date":"2023-07-14","close":137.2654},{"date":"2023-07-17","close":134.9012},{"date":"2023-07-18","close":133.3192},{"date":"2023-07-19","close":134.4002},{"date":"2023-07-20","close":135.0242},{"date":"2023-07-21","close":136.0262},{"date":"2023-07-24","close":136.0173},{"date":"2023-07-25","close":133.4422},{"date":"2023-07-26","close":134.4002},{"date":"2023-07-27","close":131.3504},{"date":"2023-07-28","close":130.7264},{"date":"2023-07-31","close":131.535},{"date":"2023-08-01","close":130.0848},{"date":"2023-08-02","close":128.9335},{"date":"2023-08-03","close":128.1689},{"date":"2023-08-04","close":127.6239},{"date":"2023-08-07","close":129.1005},{"date":"2023-08-08","close":127.9667},{"date":"2023-08-09","close":128.1249},{"date":"2023-08-10","close":126.7275},{"date":"2023-08-11","close":126.7978},{"date":"2023-08-14","close":125.3388},{"date":"2023-08-15","close":124.6093},{"date":"2023-08-16","close":125.1631},{"date":"2023-08-17","close":126.2529},{"date":"2023-08-18","close":126.3671},{"date":"2023-08-21","close":125.04},{"date":"2023-08-22","close":124.3808},{"date":"2023-08-23","close":126.1562},{"date":"2023-08-24","close":125.831},{"date":"2023-08-25","close":127.2021},{"date":"2023-08-28","close":127.6503},{"date":"2023-08-29","close":128.1776},{"date":"2023-08-30","close":128.6259},{"date":"2023-08-31","close":127.6415},{"date":"2023-09-01","close":126.7978},{"date":"2023-09-05","close":124.7324},{"date":"2023-09-06","close":124.038},{"date":"2023-09-07","close":123.1767},{"date":"2023-09-08","close":121.1992},{"date":"2023-09-11","close":120.1446},{"date":"2023-09-12","close":121.6475},{"date":"2023-09-13","close":119.9952},{"date":"2023-09-14","close":121.2608},{"date":"2023-09-15","close":121.2871},{"date":"2023-09-18","close":119.2305},{"date":"2023-09-19","close":119.8633},{"date":"2023-09-20","close":120.1446},{"date":"2023-09-21","close":116.172},{"date":"2023-09-22","close":114.4406},{"date":"2023-09-25","close":114.6779},{"date":"2023-09-26","close":114.6867},{"date":"2023-09-27","close":112.5597},{"date":"2023-09-28","close":113.3244},{"date":"2023-09-29","close":113.0695},{"date":"2023-10-02","close":111.883},{"date":"2023-10-03","close":110.8283},{"date":"2023-10-04","close":112.3928},{"date":"2023-10-05","close":112.8146},{"date":"2023-10-06","close":114.5372},{"date":"2023-10-09","close":117.3585},{"date":"2023-10-10","close":116.3829},{"date":"2023-10-11","close":117.7891},{"date":"2023-10-12","close":116.9898},{"date":"2023-10-13","close":116.7233},{"date":"2023-10-16","close":117.8602},{"date":"2023-10-17","close":118.8816},{"date":"2023-10-18","close":117.1941},{"date":"2023-10-19","close":116.2615},{"date":"2023-10-20","close":114.2453},{"date":"2023-10-23","close":113.1263},{"date":"2023-10-24","close":115.2667},{"date":"2023-10-25","close":113.1351},{"date":"2023-10-26","close":108.188},{"date":"2023-10-27","close":104.4222},{"date":"2023-10-30","close":104.3689},{"date":"2023-10-31","close":104.9373},{"date":"2023-11-01","close":104.4311},{"date":"2023-11-02","close":107.2732},{"date":"2023-11-03","close":110.364},{"date":"2023-11-06","close":108.1436},{"date":"2023-11-07","close":106.2163},{"date":"2023-11-08","close":107.4242},{"date":"2023-11-09","close":106.385},{"date":"2023-11-10","close":108.9963},{"date":"2023-11-13","close":106.2163},{"date":"2023-11-14","close":110.2663},{"date":"2023-11-15","close":109.387},{"date":"2023-11-16","close":108.1791},{"date":"2023-11-17","close":107.8416},{"date":"2023-11-20","close":108.8453},{"date":"2023-11-21","close":107.966},{"date":"2023-11-22","close":108.6143},{"date":"2023-11-24","close":108.9518},{"date":"2023-11-27","close":108.5522},{"date":"2023-11-28","close":110.1242},{"date":"2023-11-29","close":110.0088},{"date":"2023-11-30","close":110.5594},{"date":"2023-12-01","close":112.6111},{"date":"2023-12-04","close":112.6466},{"date":"2023-12-05","close":112.3091},{"date":"2023-12-06","close":112.9131},{"date":"2023-12-07","close":112.9575},{"date":"2023-12-08","close":112.9131},{"date":"2023-12-11","close":112.2914},{"date":"2023-12-12","close":113.3572},{"date":"2023-12-13","close":118.6684},{"date":"2023-12-14","close":122.9672},{"date":"2023-12-15","close":119.4767},{"date":"2023-12-18","close":120.2849},{"date":"2023-12-19","close":119.6987},{"date":"2023-12-20","close":117.3539},{"date":"2023-12-21","close":117.2651},{"date":"2023-12-22","close":118.2332},{"date":"2023-12-26","close":119.0681},{"date":"2023-12-27","close":119.2901},{"date":"2023-12-28","close":121.2796},{"date":"2023-12-29","close":119.4234},{"date":"2024-01-02","close":120.649},{"date":"2024-01-03","close":117.4161},{"date":"2024-01-04","close":117.3806},{"date":"2024-01-05","close":117.0431},{"date":"2024-01-08","close":118.5619},{"date":"2024-01-09","close":117.5848},{"date":"2024-01-10","close":117.7536},{"date":"2024-01-11","close":120.2953},{"date":"2024-01-12","close":120.3761},{"date":"2024-01-16","close":121.6694},{"date":"2024-01-17","close":119.4511},{"date":"2024-01-18","close":118.068},{"date":"2024-01-19","close":121.4629},{"date":"2024-01-22","close":122.0646},{"date":"2024-01-23","close":121.7952},{"date":"2024-01-24","close":120.4031},{"date":"2024-01-25","close":118.535},{"date":"2024-01-26","close":117.5111},{"date":"2024-01-29","close":117.565},{"date":"2024-01-30","close":116.7297},{"date":"2024-01-31","close":113.5055},{"date":"2024-02-01","close":114.8886},{"date":"2024-02-02","close":114.9604},{"date":"2024-02-05","close":112.1223},{"date":"2024-02-06","close":112.787},{"date":"2024-02-07","close":112.4277},{"date":"2024-02-08","close":111.799},{"date":"2024-02-09","close":111.8349},{"date":"2024-02-12","close":112.6882},{"date":"2024-02-13","close":110.7841},{"date":"2024-02-14","close":112.3469},{"date":"2024-02-15","close":116.3166},{"date":"2024-02-16","close":116.0112},{"date":"2024-02-20","close":113.721},{"date":"2024-02-21","close":114.664},{"date":"2024-02-22","close":113.6941},{"date":"2024-02-23","close":113.4516},{"date":"2024-02-26","close":111.0985},{"date":"2024-02-27","close":112.1673},{"date":"2024-02-28","close":113.0115},{"date":"2024-02-29","close":112.8768},{"date":"2024-03-01","close":114.6281},{"date":"2024-03-04","close":116.128},{"date":"2024-03-05","close":115.7777},{"date":"2024-03-06","close":116.7118},{"date":"2024-03-07","close":119.1727},{"date":"2024-03-08","close":121.1665},{"date":"2024-03-11","close":121.2204},{"date":"2024-03-12","close":118.8763},{"date":"2024-03-13","close":118.508},{"date":"2024-03-14","close":116.9992},{"date":"2024-03-15","close":117.062},{"date":"2024-03-18","close":116.5681},{"date":"2024-03-19","close":117.1159},{"date":"2024-03-20","close":117.9153},{"date":"2024-03-21","close":119.3972},{"date":"2024-03-22","close":117.5201},{"date":"2024-03-25","close":116.7567},{"date":"2024-03-26","close":115.7059},{"date":"2024-03-27","close":117.4752},{"date":"2024-03-28","close":118.1757},{"date":"2024-04-01","close":115.5891},{"date":"2024-04-02","close":114.4665},{"date":"2024-04-03","close":115.3646},{"date":"2024-04-04","close":113.9096},{"date":"2024-04-05","close":114.1521},{"date":"2024-04-08","close":119.1996},{"date":"2024-04-09","close":121.5886},{"date":"2024-04-10","close":119.4062},{"date":"2024-04-11","close":118.544},{"date":"2024-04-12","close":116.3733},{"date":"2024-04-15","close":115.0109},{"date":"2024-04-16","close":112.4315},{"date":"2024-04-17","close":113.3488},{"date":"2024-04-18","close":113.1853},{"date":"2024-04-19","close":114.5114},{"date":"2024-04-22","close":115.7738},{"date":"2024-04-23","close":115.792},{"date":"2024-04-24","close":116.6185},{"date":"2024-04-25","close":115.5286},{"date":"2024-04-26","close":117.3723},{"date":"2024-04-29","close":119.098},{"date":"2024-04-30","close":118.0717},{"date":"2024-05-01","close":118.6348},{"date":"2024-05-02","close":119.5975},{"date":"2024-05-03","close":120.7964},{"date":"2024-05-06","close":124.2659},{"date":"2024-05-07","close":123.6937},{"date":"2024-05-08","close":120.7873},{"date":"2024-05-09","close":123.8299},{"date":"2024-05-10","close":123.0398},{"date":"2024-05-13","close":123.5847},{"date":"2024-05-14","close":124.2659},{"date":"2024-05-15","close":125.0742},{"date":"2024-05-16","close":124.3022},{"date":"2024-05-17","close":125.1015},{"date":"2024-05-20","close":124.3022},{"date":"2024-05-21","close":123.9753},{"date":"2024-05-22","close":123.5211},{"date":"2024-05-23","close":120.7237},{"date":"2024-05-24","close":120.978},{"date":"2024-05-28","close":118.3532},{"date":"2024-05-29","close":116.9636},{"date":"2024-05-30","close":117.9445},{"date":"2024-05-31","close":121.4413},{"date":"2024-06-03","close":121.4322},{"date":"2024-06-04","close":123.948},{"date":"2024-06-05","close":124.2023},{"date":"2024-06-06","close":124.5111},{"date":"2024-06-07","close":124.1206},{"date":"2024-06-10","close":125.7918},{"date":"2024-06-11","close":124.4021},{"date":"2024-06-12","close":124.7382},{"date":"2024-06-13","close":125.5284},{"date":"2024-06-14","close":126.5365},{"date":"2024-06-17","close":126.5728},{"date":"2024-06-18","close":128.2894},{"date":"2024-06-20","close":127.3267},{"date":"2024-06-21","close":128.026},{"date":"2024-06-24","close":130.1695},{"date":"2024-06-25","close":128.1713},{"date":"2024-06-26","close":126.373},{"date":"2024-06-27","close":127.6446},{"date":"2024-06-28","close":129.5246},{"date":"2024-07-01","close":128.2258},{"date":"2024-07-02","close":128.0714},{"date":"2024-07-03","close":126.6364},{"date":"2024-07-05","close":126.0642},{"date":"2024-07-08","close":126.373},{"date":"2024-07-09","close":126.3458},{"date":"2024-07-10","close":127.1723},{"date":"2024-07-11","close":128.026},{"date":"2024-07-12","close":127.7354},{"date":"2024-07-15","close":128.4513},{"date":"2024-07-16","close":130.9111},{"date":"2024-07-17","close":132.4255},{"date":"2024-07-18","close":132.8936},{"date":"2024-07-19","close":131.8932},{"date":"2024-07-22","close":133.1139},{"date":"2024-07-23","close":131.9024},{"date":"2024-07-24","close":131.627},{"date":"2024-07-25","close":128.6073},{"date":"2024-07-26","close":130.7918},{"date":"2024-07-29","close":131.3976},{"date":"2024-07-30","close":129.6996},{"date":"2024-07-31","close":128.2861},{"date":"2024-08-01","close":134.3805},{"date":"2024-08-02","close":137.6939},{"date":"2024-08-05","close":134.4815},{"date":"2024-08-06","close":137.8958},{"date":"2024-08-07","close":138.5108},{"date":"2024-08-08","close":140.4933},{"date":"2024-08-09","close":140.4933},{"date":"2024-08-12","close":139.7407},{"date":"2024-08-13","close":140.4291},{"date":"2024-08-14","close":140.732},{"date":"2024-08-15","close":140.7503},{"date":"2024-08-16","close":140.2822},{"date":"2024-08-19","close":140.1078},{"date":"2024-08-20","close":140.5209},{"date":"2024-08-21","close":140.4291},{"date":"2024-08-22","close":141.5397},{"date":"2024-08-23","close":143.7608},{"date":"2024-08-26","close":144.9632},{"date":"2024-08-27","close":147.1385},{"date":"2024-08-28","close":148.2399},{"date":"2024-08-29","close":147.8636},{"date":"2024-08-30","close":149.0292},{"date":"2024-09-03","close":150.1306},{"date":"2024-09-04","close":149.6074},{"date":"2024-09-05","close":147.9094},{"date":"2024-09-06","close":146.4226},{"date":"2024-09-09","close":147.1293},{"date":"2024-09-10","close":150.1031},{"date":"2024-09-11","close":151.1678},{"date":"2024-09-12","close":150.9291},{"date":"2024-09-13","close":152.5262},{"date":"2024-09-16","close":152.9575},{"date":"2024-09-17","close":150.5253},{"date":"2024-09-18","close":150.4518},{"date":"2024-09-19","close":150.9934},{"date":"2024-09-20","close":149.1118},{"date":"2024-09-23","close":150.2132},{"date":"2024-09-24","close":149.5065},{"date":"2024-09-25","close":148.2858},{"date":"2024-09-26","close":145.6791},{"date":"2024-09-27","close":144.8072},{"date":"2024-09-30","close":145.8443},{"date":"2024-10-01","close":144.8439},{"date":"2024-10-02","close":144.0637},{"date":"2024-10-03","close":142.4024},{"date":"2024-10-04","close":141.916},{"date":"2024-10-07","close":140.9247},{"date":"2024-10-08","close":140.4658},{"date":"2024-10-09","close":140.6861},{"date":"2024-10-10","close":139.704},{"date":"2024-10-11","close":140.8054},{"date":"2024-10-14","close":140.8696},{"date":"2024-10-15","close":141.472},{"date":"2024-10-16","close":142.6304},{"date":"2024-10-17","close":141.75},{"date":"2024-10-18","close":143.2605},{"date":"2024-10-21","close":141.4257},{"date":"2024-10-22","close":142.6304},{"date":"2024-10-23","close":144.8823},{"date":"2024-10-24","close":144.6321},{"date":"2024-10-25","close":142.0836},{"date":"2024-10-28","close":142.5192},{"date":"2024-10-29","close":139.9059},{"date":"2024-10-30","close":140.9994},{"date":"2024-10-31","close":140.2487},{"date":"2024-11-01","close":138.2378},{"date":"2024-11-04","close":141.0272},{"date":"2024-11-05","close":143.6683},{"date":"2024-11-06","close":142.3338},{"date":"2024-11-07","close":143.3532},{"date":"2024-11-08","close":147.4771},{"date":"2024-11-11","close":148.2833},{"date":"2024-11-12","close":148.0517},{"date":"2024-11-13","close":149.5159},{"date":"2024-11-14","close":145.8368},{"date":"2024-11-15","close":146.5041},{"date":"2024-11-18","close":146.9025},{"date":"2024-11-19","close":146.5411},{"date":"2024-11-20","close":146.1797},{"date":"2024-11-21","close":146.9118},{"date":"2024-11-22","close":149.1452},{"date":"2024-11-25","close":150.109},{"date":"2024-11-26","close":151.2025},{"date":"2024-11-27","close":153.093},{"date":"2024-11-29","close":152.1292},{"date":"2024-12-02","close":150.4055},{"date":"2024-12-03","close":149.1915},{"date":"2024-12-04","close":148.2741},{"date":"2024-12-05","close":147.5235},{"date":"2024-12-06","close":147.2918},{"date":"2024-12-09","close":147.4864},{"date":"2024-12-10","close":146.9396},{"date":"2024-12-11","close":146.7265},{"date":"2024-12-12","close":146.745},{"date":"2024-12-13","close":145.6978},{"date":"2024-12-16","close":146.9303},{"date":"2024-12-17","close":144.6321},{"date":"2024-12-18","close":139.8132},{"date":"2024-12-19","close":138.4787},{"date":"2024-12-20","close":142.1578},{"date":"2024-12-23","close":142.0929},{"date":"2024-12-24","close":143.4181},{"date":"2024-12-26","close":143.8444},{"date":"2024-12-27","close":142.4821},{"date":"2024-12-30","close":141.8241},{"date":"2024-12-31","close":143.242},{"date":"2025-01-02","close":141.2959},{"date":"2025-01-03","close":143.6961},{"date":"2025-01-06","close":138.7938},{"date":"2025-01-07","close":137.3945},{"date":"2025-01-08","close":138.3953},{"date":"2025-01-10","close":137.3296},{"date":"2025-01-13","close":139.183},{"date":"2025-01-14","close":140.2765},{"date":"2025-01-15","close":139.9068},{"date":"2025-01-16","close":141.002},{"date":"2025-01-17","close":140.899},{"date":"2025-01-21","close":140.8897},{"date":"2025-01-22","close":137.7257},{"date":"2025-01-23","close":137.5104},{"date":"2025-01-24","close":138.9239},{"date":"2025-01-27","close":143.8103},{"date":"2025-01-28","close":141.7321},{"date":"2025-01-29","close":139.0643},{"date":"2025-01-30","close":142.1347},{"date":"2025-01-31","close":142.8274},{"date":"2025-02-03","close":142.7431},{"date":"2025-02-04","close":144.7463},{"date":"2025-02-05","close":146.8432},{"date":"2025-02-06","close":148.706},{"date":"2025-02-07","close":148.0226},{"date":"2025-02-10","close":146.8338},{"date":"2025-02-11","close":146.0568},{"date":"2025-02-12","close":145.8603},{"date":"2025-02-13","close":146.9555},{"date":"2025-02-14","close":146.9648},{"date":"2025-02-18","close":147.489},{"date":"2025-02-19","close":147.3954},{"date":"2025-02-20","close":149.848},{"date":"2025-02-21","close":150.4003},{"date":"2025-02-24","close":152.4409},{"date":"2025-02-25","close":154.1914},{"date":"2025-02-26","close":153.7233},{"date":"2025-02-27","close":156.232},{"date":"2025-02-28","close":157.3741},{"date":"2025-03-03","close":159.9951},{"date":"2025-03-04","close":157.4022},{"date":"2025-03-05","close":159.162},{"date":"2025-03-06","close":156.1104},{"date":"2025-03-07","close":155.7266},{"date":"2025-03-10","close":156.6439},{"date":"2025-03-11","close":154.4535},{"date":"2025-03-12","close":151.4299},{"date":"2025-03-13","close":151.4019},{"date":"2025-03-14","close":152.8715},{"date":"2025-03-17","close":153.9761},{"date":"2025-03-18","close":151.9448},{"date":"2025-03-19","close":151.4487},{"date":"2025-03-20","close":152.1788},{"date":"2025-03-21","close":150.9619},{"date":"2025-03-24","close":153.246},{"date":"2025-03-25","close":152.6188},{"date":"2025-03-26","close":153.9854},{"date":"2025-03-27","close":154.6875},{"date":"2025-03-28","close":155.296},{"date":"2025-03-31","close":156.8686},{"date":"2025-04-01","close":156.775},{"date":"2025-04-02","close":157.2617},{"date":"2025-04-03","close":153.1804},{"date":"2025-04-04","close":143.2954},{"date":"2025-04-07","close":141.0769},{"date":"2025-04-08","close":140.3842},{"date":"2025-04-09","close":147.7605},{"date":"2025-04-10","close":144.971},{"date":"2025-04-11","close":144.4374},{"date":"2025-04-14","close":148.3035},{"date":"2025-04-15","close":146.3896},{"date":"2025-04-16","close":145.3783},{"date":"2025-04-17","close":148.4594},{"date":"2025-04-21","close":146.3234},{"date":"2025-04-22","close":149.6313},{"date":"2025-04-23","close":150.7655},{"date":"2025-04-24","close":150.7088},{"date":"2025-04-25","close":150.6332},{"date":"2025-04-28","close":151.635},{"date":"2025-04-29","close":148.8469},{"date":"2025-04-30","close":150.8883},{"date":"2025-05-01","close":153.1756},{"date":"2025-05-02","close":158.5627},{"date":"2025-05-05","close":156.2661},{"date":"2025-05-06","close":155.6139},{"date":"2025-05-07","close":155.7746},{"date":"2025-05-08","close":152.7881},{"date":"2025-05-09","close":154.0734},{"date":"2025-05-12","close":154.6499},{"date":"2025-05-13","close":152.0981},{"date":"2025-05-14","close":149.6503},{"date":"2025-05-15","close":152.0697},{"date":"2025-05-16","close":154.2435},{"date":"2025-05-19","close":152.4856},{"date":"2025-05-20","close":151.5499},{"date":"2025-05-21","close":147.4765},{"date":"2025-05-22","close":145.9359},{"date":"2025-05-23","close":144.3765},{"date":"2025-05-27","close":145.7658},{"date":"2025-05-28","close":146.3234},{"date":"2025-05-29","close":147.2024},{"date":"2025-05-30","close":148.053},{"date":"2025-06-02","close":147.1268},{"date":"2025-06-03","close":144.0551},{"date":"2025-06-04","close":143.5259},{"date":"2025-06-05","close":141.5978},{"date":"2025-06-06","close":141.664},{"date":"2025-06-09","close":142.7131},{"date":"2025-06-10","close":143.5259},{"date":"2025-06-11","close":142.1082},{"date":"2025-06-12","close":143.1384},{"date":"2025-06-13","close":141.6262},{"date":"2025-06-16","close":141.3237},{"date":"2025-06-17","close":140.8134},{"date":"2025-06-18","close":140.7472},{"date":"2025-06-20","close":140.407},{"date":"2025-06-23","close":141.9192},{"date":"2025-06-24","close":140.9835},{"date":"2025-06-25","close":137.9024},{"date":"2025-06-26","close":139.3673},{"date":"2025-06-27","close":139.7359},{"date":"2025-06-30","close":139.8871},{"date":"2025-07-01","close":140.7283},{"date":"2025-07-02","close":141.0213},{"date":"2025-07-03","close":142.2122},{"date":"2025-07-07","close":141.853},{"date":"2025-07-08","close":142.0137},{"date":"2025-07-09","close":141.9853},{"date":"2025-07-10","close":142.8076},{"date":"2025-07-11","close":142.4484},{"date":"2025-07-14","close":142.9588},{"date":"2025-07-15","close":140.7487},{"date":"2025-07-16","close":143.5459},{"date":"2025-07-17","close":143.8323},{"date":"2025-07-18","close":143.9373},{"date":"2025-07-21","close":143.2213},{"date":"2025-07-22","close":146.2572},{"date":"2025-07-23","close":145.8085},{"date":"2025-07-24","close":144.8061},{"date":"2025-07-25","close":144.7775},{"date":"2025-07-28","close":142.5817},{"date":"2025-07-29","close":145.4089},{"date":"2025-07-30","close":142.039},{"date":"2025-07-31","close":135.9676},{"date":"2025-08-01","close":133.6479},{"date":"2025-08-04","close":133.7433},{"date":"2025-08-05","close":135.3662},{"date":"2025-08-06","close":134.2302},{"date":"2025-08-07","close":135.7003},{"date":"2025-08-08","close":134.1061},{"date":"2025-08-11","close":132.1968},{"date":"2025-08-12","close":132.1014},{"date":"2025-08-13","close":133.4283},{"date":"2025-08-14","close":133.6765},{"date":"2025-08-15","close":134.507},{"date":"2025-08-18","close":133.7051},{"date":"2025-08-19","close":135.939},{"date":"2025-08-20","close":135.9008},{"date":"2025-08-21","close":134.612},{"date":"2025-08-22","close":136.5404},{"date":"2025-08-25","close":135.5858},{"date":"2025-08-26","close":136.149},{"date":"2025-08-27","close":137.8673},{"date":"2025-08-28","close":137.5905},{"date":"2025-08-29","close":139.2038},{"date":"2025-09-02","close":135.8435},{"date":"2025-09-03","close":136.9032},{"date":"2025-09-04","close":137.4664},{"date":"2025-09-05","close":138.8029},{"date":"2025-09-08","close":138.0869},{"date":"2025-09-09","close":138.8315},{"date":"2025-09-10","close":135.0416},{"date":"2025-09-11","close":137.5523},{"date":"2025-09-12","close":135.7481},{"date":"2025-09-15","close":134.2302},{"date":"2025-09-16","close":133.0655},{"date":"2025-09-17","close":133.2183},{"date":"2025-09-18","close":134.1634},{"date":"2025-09-19","close":134.4689},{"date":"2025-09-22","close":134.8412},{"date":"2025-09-23","close":134.7171},{"date":"2025-09-24","close":134.0584},{"date":"2025-09-25","close":132.445},{"date":"2025-09-26","close":133.2374},{"date":"2025-09-29","close":132.3209},{"date":"2025-09-30","close":133.3901},{"date":"2025-10-01","close":131.7386},{"date":"2025-10-02","close":130.0776},{"date":"2025-10-03","close":130.4976},{"date":"2025-10-06","close":129.8294},{"date":"2025-10-07","close":130.0394},{"date":"2025-10-08","close":129.6862},{"date":"2025-10-09","close":128.7888},{"date":"2025-10-10","close":128.4452},{"date":"2025-10-13","close":128.4356},{"date":"2025-10-14","close":127.691},{"date":"2025-10-15","close":127.4571},{"date":"2025-10-16","close":126.9067},{"date":"2025-10-17","close":128.133},{"date":"2025-10-20","close":128.3165},{"date":"2025-10-21","close":128.8089},{"date":"2025-10-22","close":129.7359},{"date":"2025-10-23","close":129.8035},{"date":"2025-10-24","close":129.3786},{"date":"2025-10-27","close":128.4324},{"date":"2025-10-28","close":126.2115},{"date":"2025-10-29","close":121.934},{"date":"2025-10-30","close":124.3769},{"date":"2025-10-31","close":123.8169},{"date":"2025-11-03","close":123.1989},{"date":"2025-11-04","close":124.6473},{"date":"2025-11-05","close":124.0776},{"date":"2025-11-06","close":122.6678},{"date":"2025-11-07","close":125.188},{"date":"2025-11-10","close":125.0914},{"date":"2025-11-11","close":127.0419},{"date":"2025-11-12","close":126.9743},{"date":"2025-11-13","close":126.057},{"date":"2025-11-14","close":126.4336},{"date":"2025-11-17","close":125.7867},{"date":"2025-11-18","close":125.9411},{"date":"2025-11-19","close":125.3618},{"date":"2025-11-20","close":126.366},{"date":"2025-11-21","close":129.0117},{"date":"2025-11-24","close":128.722},{"date":"2025-11-25","close":130.4118},{"date":"2025-11-26","close":130.8463},{"date":"2025-11-28","close":131.2132},{"date":"2025-12-01","close":130.7111},{"date":"2025-12-02","close":130.6049},{"date":"2025-12-03","close":129.8904},{"date":"2025-12-04","close":128.2875},{"date":"2025-12-05","close":127.1385},{"date":"2025-12-08","close":126.4915},{"date":"2025-12-09","close":126.0184},{"date":"2025-12-10","close":127.3606},{"date":"2025-12-11","close":128.3841},{"date":"2025-12-12","close":127.5633},{"date":"2025-12-15","close":128.133},{"date":"2025-12-16","close":128.6062},{"date":"2025-12-17","close":132.3719},{"date":"2025-12-18","close":131.6188},{"date":"2025-12-19","close":129.6104},{"date":"2025-12-22","close":131.976},{"date":"2025-12-23","close":131.5512},{"date":"2025-12-24","close":132.7099},{"date":"2025-12-26","close":133.0575},{"date":"2025-12-29","close":134.39},{"date":"2025-12-30","close":135.0949},{"date":"2025-12-31","close":134.1293},{"date":"2026-01-02","close":134.3417},{"date":"2026-01-05","close":132.623},{"date":"2026-01-06","close":133.4148},{"date":"2026-01-07","close":130.3346},{"date":"2026-01-08","close":133.772},{"date":"2026-01-09","close":131.2229},{"date":"2026-01-12","close":129.6104},{"date":"2026-01-13","close":129.8131},{"date":"2026-01-14","close":131.5802},{"date":"2026-01-15","close":132.2561},{"date":"2026-01-16","close":133.8673},{"date":"2026-01-20","close":131.26},{"date":"2026-01-21","close":132.1975},{"date":"2026-01-22","close":131.4944},{"date":"2026-01-23","close":132.5978},{"date":"2026-01-26","close":131.7873},{"date":"2026-01-27","close":131.5628},{"date":"2026-01-28","close":129.3461},{"date":"2026-01-29","close":130.5374},{"date":"2026-01-30","close":131.1429},{"date":"2026-02-02","close":129.1996},{"date":"2026-02-03","close":129.0922},{"date":"2026-02-04","close":131.8752},{"date":"2026-02-05","close":127.647},{"date":"2026-02-06","close":129.0239},{"date":"2026-02-09","close":130.4398},{"date":"2026-02-10","close":133.2423},{"date":"2026-02-11","close":132.8322},{"date":"2026-02-12","close":130.3031},{"date":"2026-02-13","close":132.3635},{"date":"2026-02-17","close":131.2503},{"date":"2026-02-18","close":131.9436},{"date":"2026-02-19","close":131.8948},{"date":"2026-02-20","close":130.3324},{"date":"2026-02-23","close":130.1957},{"date":"2026-02-24","close":130.9378},{"date":"2026-02-25","close":130.8987},{"date":"2026-02-26","close":132.676},{"date":"2026-02-27","close":130.7132},{"date":"2026-03-02","close":130.9573},{"date":"2026-03-03","close":130.43},{"date":"2026-03-04","close":130.6351},{"date":"2026-03-05","close":131.2503},{"date":"2026-03-06","close":129.6684},{"date":"2026-03-09","close":129.0336},{"date":"2026-03-10","close":127.0709},{"date":"2026-03-11","close":124.9128},{"date":"2026-03-12","close":124.7468},{"date":"2026-03-13","close":123.3505},{"date":"2026-03-16","close":123.3993},{"date":"2026-03-17","close":125.0593},{"date":"2026-03-18","close":122.8427},{"date":"2026-03-19","close":121.583},{"date":"2026-03-20","close":118.927},{"date":"2026-03-23","close":119.5128},{"date":"2026-03-24","close":118.9465},{"date":"2026-03-25","close":118.7805},{"date":"2026-03-26","close":119.2785},{"date":"2026-03-27","close":117.7356},{"date":"2026-03-30","close":118.8586},{"date":"2026-03-31","close":119.2492},{"date":"2026-04-01","close":119.6691},{"date":"2026-04-02","close":121.9443},{"date":"2026-04-06","close":121.8857},{"date":"2026-04-07","close":121.3779},{"date":"2026-04-08","close":123.1259},{"date":"2026-04-09","close":122.6669},{"date":"2026-04-10","close":123.4188},{"date":"2026-04-13","close":122.9306},{"date":"2026-04-14","close":123.37},{"date":"2026-04-15","close":122.7646},{"date":"2026-04-16","close":121.6871},{"date":"2026-04-17","close":126.4715},{"date":"2026-04-20","close":127.984},{"date":"2026-04-21","close":124.2968},{"date":"2026-04-22","close":123.16},{"date":"2026-04-23","close":124.5538},{"date":"2026-04-24","close":124.2177},{"date":"2026-04-27","close":123.9508},{"date":"2026-04-28","close":128.8835},{"date":"2026-04-29","close":128.2212},{"date":"2026-04-30","close":127.6973},{"date":"2026-05-01","close":127.0844},{"date":"2026-05-04","close":127.5787},{"date":"2026-05-05","close":128.666},{"date":"2026-05-06","close":128.8044},{"date":"2026-05-07","close":128.8637},{"date":"2026-05-08","close":127.8258},{"date":"2026-05-11","close":128.2311},{"date":"2026-05-12","close":127.7368},{"date":"2026-05-13","close":127.8555},{"date":"2026-05-14","close":125.7697},{"date":"2026-05-15","close":124.2671},{"date":"2026-05-18","close":126.778},{"date":"2026-05-19","close":126.9954},{"date":"2026-05-20","close":128.7649},{"date":"2026-05-21","close":128.5178},{"date":"2026-05-22","close":129.6348},{"date":"2026-05-26","close":129.0417},{"date":"2026-05-27","close":129.0812},{"date":"2026-05-28","close":129.3185},{"date":"2026-05-29","close":127.5886},{"date":"2026-06-01","close":126.6593},{"date":"2026-06-02","close":127.4798},{"date":"2026-06-03","close":131.0187},{"date":"2026-06-04","close":135.299},{"date":"2026-06-05","close":135.9613},{"date":"2026-06-08","close":135.5758},{"date":"2026-06-09","close":137.3156},{"date":"2026-06-10","close":138.1756},{"date":"2026-06-11","close":136.5149},{"date":"2026-06-12","close":137.3354},{"date":"2026-06-15","close":135.7537},{"date":"2026-06-16","close":134.874},{"date":"2026-06-17","close":131.5822},{"date":"2026-06-18","close":130.9792},{"date":"2026-06-22","close":130.6134},{"date":"2026-06-23","close":132.3532},{"date":"2026-06-24","close":132.8771},{"date":"2026-06-25","close":136.4951},{"date":"2026-06-26","close":139.1048},{"date":"2026-06-29","close":139.0356},{"date":"2026-06-30","close":137.3453},{"date":"2026-07-01","close":138.3338},{"date":"2026-07-02","close":140.558},{"date":"2026-07-06","close":139.1543},{"date":"2026-07-07","close":140.0835},{"date":"2026-07-08","close":136.2777},{"date":"2026-07-09","close":134.439},{"date":"2026-07-10","close":133.6976},{"date":"2026-07-13","close":134.3303},{"date":"2026-07-14","close":132.1456},{"date":"2026-07-15","close":131.77},{"date":"2026-07-16","close":134.86},{"date":"2026-07-17","close":132.96},{"date":"2026-07-20","close":133.71},{"date":"2026-07-21","close":132.24},{"date":"2026-07-22","close":131.57},{"date":"2026-07-23","close":132.75},{"date":"2026-07-24","close":133.88},{"date":"2026-07-27","close":133.46},{"date":"2026-07-28","close":135.64},{"date":"2026-07-29","close":137.38},{"date":"2026-07-30","close":133.32},{"date":"2026-07-31","close":132.34},{"date":"2026-08-03","close":133.47},{"date":"2026-08-04","close":133.21},{"date":"2026-08-05","close":134.56},{"date":"2026-08-06","close":133.63},{"date":"2026-08-07","close":134.96},{"date":"2026-08-10","close":132.34},{"date":"2026-08-11","close":131.74},{"date":"2026-08-12","close":132.33},{"date":"2026-08-13","close":134.2},{"date":"2026-08-14","close":133.49},{"date":"2026-08-17","close":131.12},{"date":"2026-08-18","close":130.17},{"date":"2026-08-19","close":131.47},{"date":"2026-08-20","close":132.06},{"date":"2026-08-21","close":131.31},{"date":"2026-08-24","close":133.16},{"date":"2026-08-25","close":131.98},{"date":"2026-08-26","close":131.5},{"date":"2026-08-27","close":128.79},{"date":"2026-08-28","close":129.61},{"date":"2026-08-31","close":128.85},{"date":"2026-09-01","close":129.36},{"date":"2026-09-02","close":128.61},{"date":"2026-09-03","close":128.56},{"date":"2026-09-04","close":128.32},{"date":"2026-09-08","close":127.89},{"date":"2026-09-09","close":127.48},{"date":"2026-09-10","close":124.48},{"date":"2026-09-11","close":124.79},{"date":"2026-09-14","close":125.6},{"date":"2026-09-15","close":124.49},{"date":"2026-09-16","close":121.9},{"date":"2026-09-17","close":121.17},{"date":"2026-09-18","close":118.93},{"date":"2026-09-21","close":118.86},{"date":"2026-09-22","close":119.15},{"date":"2026-09-23","close":117.78},{"date":"2026-09-24","close":117.26},{"date":"2026-09-25","close":118.35},{"date":"2026-09-28","close":116.803},{"date":"2026-09-29","close":116.8918},{"date":"2026-09-30","close":116.2108},{"date":"2026-10-01","close":114.8684},{"date":"2026-10-02","close":113.7729},{"date":"2026-10-05","close":114.9573},{"date":"2026-10-06","close":115.4705},{"date":"2026-10-07","close":112.7266},{"date":"2026-10-08","close":114.6809},{"date":"2026-10-09","close":115.3422},{"date":"2026-10-12","close":115.0165},{"date":"2026-10-13","close":114.9375},{"date":"2026-10-14","close":114.1183},{"date":"2026-10-15","close":116.27},{"date":"2026-10-16","close":116.63},{"date":"2026-10-19","close":115.8},{"date":"2026-10-20","close":117.36},{"date":"2026-10-21","close":117.68},{"date":"2026-10-22","close":121.17},{"date":"2026-10-23","close":119.71}],"chart_data":[{"date":"2024-10-24","open":145.16,"high":146.34,"low":144.42,"close":144.63,"volume":486771,"rsi_14":54.9,"sma_20":154.66,"sma_60":156.93,"sma_120":147.76},{"date":"2024-10-25","open":145.08,"high":145.08,"low":142.01,"close":142.08,"volume":428351,"rsi_14":49.33,"sma_20":154.44,"sma_60":157.05,"sma_120":147.9},{"date":"2024-10-28","open":143.03,"high":144.19,"low":142.0,"close":142.52,"volume":315381,"rsi_14":52.28,"sma_20":154.18,"sma_60":157.11,"sma_120":148.04},{"date":"2024-10-29","open":142.35,"high":142.81,"low":139.91,"close":139.91,"volume":680397,"rsi_14":43.92,"sma_20":153.84,"sma_60":157.18,"sma_120":148.19},{"date":"2024-10-30","open":139.88,"high":141.48,"low":139.86,"close":141.0,"volume":690440,"rsi_14":49.84,"sma_20":153.6,"sma_60":157.21,"sma_120":148.33},{"date":"2024-10-31","open":142.16,"high":143.35,"low":139.0,"close":140.25,"volume":1752390,"rsi_14":44.47,"sma_20":153.41,"sma_60":157.22,"sma_120":148.46},{"date":"2024-11-01","open":139.68,"high":141.41,"low":138.11,"close":138.24,"volume":1027700,"rsi_14":39.65,"sma_20":153.14,"sma_60":157.16,"sma_120":148.57},{"date":"2024-11-04","open":138.66,"high":141.05,"low":138.64,"close":141.03,"volume":661541,"rsi_14":48.96,"sma_20":153.07,"sma_60":157.14,"sma_120":148.69},{"date":"2024-11-05","open":139.86,"high":143.67,"low":139.56,"close":143.67,"volume":565386,"rsi_14":52.27,"sma_20":153.17,"sma_60":157.19,"sma_120":148.84},{"date":"2024-11-06","open":146.14,"high":146.14,"low":138.55,"close":142.33,"volume":1144957,"rsi_14":51.25,"sma_20":153.18,"sma_60":157.2,"sma_120":148.98},{"date":"2024-11-07","open":143.0,"high":143.98,"low":142.03,"close":143.35,"volume":435222,"rsi_14":50.2,"sma_20":153.31,"sma_60":157.22,"sma_120":149.12},{"date":"2024-11-08","open":144.27,"high":148.65,"low":143.86,"close":147.48,"volume":549200,"rsi_14":62.07,"sma_20":153.59,"sma_60":157.32,"sma_120":149.31},{"date":"2024-11-11","open":146.97,"high":149.44,"low":146.97,"close":148.28,"volume":572054,"rsi_14":61.46,"sma_20":153.92,"sma_60":157.44,"sma_120":149.5},{"date":"2024-11-12","open":147.84,"high":149.1,"low":147.3,"close":148.05,"volume":1150936,"rsi_14":57.0,"sma_20":154.28,"sma_60":157.56,"sma_120":149.7},{"date":"2024-11-13","open":149.3,"high":150.53,"low":148.77,"close":149.52,"volume":663162,"rsi_14":60.23,"sma_20":154.65,"sma_60":157.69,"sma_120":149.94},{"date":"2024-11-14","open":149.37,"high":149.6,"low":145.7,"close":145.84,"volume":617590,"rsi_14":57.51,"sma_20":154.87,"sma_60":157.77,"sma_120":150.14},{"date":"2024-11-15","open":145.41,"high":146.89,"low":144.47,"close":146.5,"volume":553097,"rsi_14":57.9,"sma_20":155.04,"sma_60":157.83,"sma_120":150.37},{"date":"2024-11-18","open":145.21,"high":146.98,"low":145.21,"close":146.9,"volume":510007,"rsi_14":65.2,"sma_20":155.34,"sma_60":157.86,"sma_120":150.62},{"date":"2024-11-19","open":146.39,"high":146.71,"low":145.07,"close":146.54,"volume":450151,"rsi_14":62.44,"sma_20":155.55,"sma_60":157.86,"sma_120":150.85},{"date":"2024-11-20","open":145.88,"high":146.5,"low":144.82,"close":146.18,"volume":475193,"rsi_14":63.55,"sma_20":155.62,"sma_60":157.82,"sma_120":151.05},{"date":"2024-11-21","open":145.97,"high":147.7,"low":145.77,"close":146.91,"volume":565504,"rsi_14":71.04,"sma_20":155.74,"sma_60":157.77,"sma_120":151.26},{"date":"2024-11-22","open":147.48,"high":149.4,"low":147.48,"close":149.15,"volume":507143,"rsi_14":70.24,"sma_20":156.12,"sma_60":157.77,"sma_120":151.46},{"date":"2024-11-25","open":149.65,"high":151.32,"low":149.28,"close":150.11,"volume":1044565,"rsi_14":67.52,"sma_20":156.53,"sma_60":157.76,"sma_120":151.67},{"date":"2024-11-26","open":150.07,"high":151.68,"low":149.65,"close":151.2,"volume":520492,"rsi_14":74.45,"sma_20":157.14,"sma_60":157.76,"sma_120":151.89},{"date":"2024-11-27","open":152.09,"high":153.95,"low":151.94,"close":153.09,"volume":520855,"rsi_14":75.62,"sma_20":157.8,"sma_60":157.79,"sma_120":152.13},{"date":"2024-11-29","open":153.12,"high":153.76,"low":151.98,"close":152.13,"volume":578363,"rsi_14":64.68,"sma_20":158.44,"sma_60":157.84,"sma_120":152.34},{"date":"2024-12-02","open":151.19,"high":151.19,"low":149.86,"close":150.41,"volume":729639,"rsi_14":56.33,"sma_20":159.09,"sma_60":157.89,"sma_120":152.55},{"date":"2024-12-03","open":150.86,"high":151.06,"low":149.09,"close":149.19,"volume":781985,"rsi_14":53.21,"sma_20":159.53,"sma_60":157.9,"sma_120":152.75},{"date":"2024-12-04","open":149.58,"high":149.58,"low":147.82,"close":148.27,"volume":523462,"rsi_14":46.39,"sma_20":159.78,"sma_60":157.84,"sma_120":152.93},{"date":"2024-12-05","open":147.06,"high":148.05,"low":146.72,"close":147.52,"volume":495609,"rsi_14":55.91,"sma_20":160.06,"sma_60":157.75,"sma_120":153.1},{"date":"2024-12-06","open":147.52,"high":148.26,"low":146.75,"close":147.29,"volume":609836,"rsi_14":52.85,"sma_20":160.27,"sma_60":157.66,"sma_120":153.26},{"date":"2024-12-09","open":146.75,"high":147.78,"low":146.18,"close":147.49,"volume":650461,"rsi_14":52.14,"sma_20":160.28,"sma_60":157.54,"sma_120":153.41},{"date":"2024-12-10","open":147.37,"high":148.13,"low":146.02,"close":146.94,"volume":474703,"rsi_14":51.44,"sma_20":160.2,"sma_60":157.41,"sma_120":153.56},{"date":"2024-12-11","open":147.51,"high":147.93,"low":145.82,"close":146.73,"volume":1095378,"rsi_14":52.0,"sma_20":160.13,"sma_60":157.31,"sma_120":153.71},{"date":"2024-12-12","open":145.79,"high":149.08,"low":145.71,"close":146.74,"volume":612814,"rsi_14":49.36,"sma_20":159.98,"sma_60":157.22,"sma_120":153.83},{"date":"2024-12-13","open":146.42,"high":147.15,"low":144.97,"close":145.7,"volume":387736,"rsi_14":35.35,"sma_20":159.97,"sma_60":157.1,"sma_120":153.97},{"date":"2024-12-16","open":145.73,"high":148.95,"low":144.72,"close":146.93,"volume":437909,"rsi_14":36.8,"sma_20":160.0,"sma_60":157.03,"sma_120":154.13},{"date":"2024-12-17","open":145.9,"high":147.25,"low":143.46,"close":144.63,"volume":767875,"rsi_14":25.19,"sma_20":159.87,"sma_60":156.91,"sma_120":154.26},{"date":"2024-12-18","open":144.05,"high":146.18,"low":139.66,"close":139.81,"volume":633178,"rsi_14":8.94,"sma_20":159.51,"sma_60":156.71,"sma_120":154.33},{"date":"2024-12-19","open":139.42,"high":141.74,"low":138.31,"close":138.48,"volume":852037,"rsi_14":8.74,"sma_20":159.1,"sma_60":156.5,"sma_120":154.4},{"date":"2024-12-20","open":139.08,"high":143.13,"low":139.08,"close":142.16,"volume":2366752,"rsi_14":27.71,"sma_20":158.84,"sma_60":156.41,"sma_120":154.5},{"date":"2024-12-23","open":141.72,"high":142.33,"low":140.51,"close":142.09,"volume":495568,"rsi_14":29.54,"sma_20":158.46,"sma_60":156.34,"sma_120":154.62},{"date":"2024-12-24","open":142.13,"high":143.6,"low":141.31,"close":143.42,"volume":168049,"rsi_14":36.33,"sma_20":158.1,"sma_60":156.27,"sma_120":154.75},{"date":"2024-12-26","open":143.29,"high":144.04,"low":142.52,"close":143.84,"volume":277807,"rsi_14":39.45,"sma_20":157.7,"sma_60":156.23,"sma_120":154.88},{"date":"2024-12-27","open":142.8,"high":144.18,"low":142.23,"close":142.48,"volume":421779,"rsi_14":37.04,"sma_20":157.13,"sma_60":156.17,"sma_120":155.0},{"date":"2024-12-30","open":141.94,"high":142.33,"low":140.02,"close":141.82,"volume":410262,"rsi_14":35.12,"sma_20":156.57,"sma_60":156.14,"sma_120":155.11},{"date":"2024-12-31","open":142.8,"high":143.76,"low":141.47,"close":143.24,"volume":697500,"rsi_14":40.71,"sma_20":156.19,"sma_60":156.14,"sma_120":155.23},{"date":"2025-01-02","open":142.91,"high":143.66,"low":140.97,"close":141.3,"volume":505235,"rsi_14":37.45,"sma_20":155.76,"sma_60":156.12,"sma_120":155.32},{"date":"2025-01-03","open":140.95,"high":143.83,"low":140.41,"close":143.7,"volume":550793,"rsi_14":43.65,"sma_20":155.51,"sma_60":156.15,"sma_120":155.45},{"date":"2025-01-06","open":143.18,"high":143.58,"low":138.44,"close":138.79,"volume":617977,"rsi_14":37.61,"sma_20":155.04,"sma_60":156.1,"sma_120":155.51},{"date":"2025-01-07","open":139.01,"high":140.61,"low":136.82,"close":137.39,"volume":644742,"rsi_14":32.99,"sma_20":154.51,"sma_60":156.03,"sma_120":155.54},{"date":"2025-01-08","open":137.36,"high":138.53,"low":136.08,"close":138.4,"volume":672410,"rsi_14":38.34,"sma_20":154.02,"sma_60":155.96,"sma_120":155.58},{"date":"2025-01-10","open":136.85,"high":139.01,"low":136.01,"close":137.33,"volume":813859,"rsi_14":44.6,"sma_20":153.5,"sma_60":155.87,"sma_120":155.62},{"date":"2025-01-13","open":137.71,"high":139.24,"low":137.33,"close":139.18,"volume":738815,"rsi_14":51.5,"sma_20":153.09,"sma_60":155.83,"sma_120":155.66},{"date":"2025-01-14","open":139.19,"high":140.79,"low":138.91,"close":140.28,"volume":483993,"rsi_14":45.5,"sma_20":152.74,"sma_60":155.79,"sma_120":155.73},{"date":"2025-01-15","open":142.79,"high":143.7,"low":139.78,"close":139.91,"volume":592308,"rsi_14":42.07,"sma_20":152.35,"sma_60":155.73,"sma_120":155.78},{"date":"2025-01-16","open":140.54,"high":141.1,"low":139.23,"close":141.0,"volume":396646,"rsi_14":41.45,"sma_20":151.96,"sma_60":155.67,"sma_120":155.86},{"date":"2025-01-17","open":141.49,"high":142.13,"low":140.43,"close":140.9,"volume":671623,"rsi_14":40.13,"sma_20":151.68,"sma_60":155.63,"sma_120":155.93},{"date":"2025-01-21","open":140.8,"high":143.02,"low":139.8,"close":140.89,"volume":675098,"rsi_14":42.75,"sma_20":151.66,"sma_60":155.57,"sma_120":155.99},{"date":"2025-01-22","open":139.76,"high":139.78,"low":137.56,"close":137.73,"volume":668549,"rsi_14":38.18,"sma_20":151.55,"sma_60":155.42,"sma_120":156.04},{"date":"2025-01-23","open":137.56,"high":138.44,"low":135.13,"close":137.51,"volume":756172,"rsi_14":33.83,"sma_20":151.22,"sma_60":155.27,"sma_120":156.1},{"date":"2025-01-24","open":137.98,"high":139.86,"low":136.97,"close":138.92,"volume":685841,"rsi_14":41.22,"sma_20":150.98,"sma_60":155.19,"sma_120":156.12},{"date":"2025-01-27","open":140.03,"high":144.6,"low":139.64,"close":143.81,"volume":818076,"rsi_14":47.22,"sma_20":150.92,"sma_60":155.18,"sma_120":156.15},{"date":"2025-01-28","open":143.2,"high":143.84,"low":141.37,"close":141.73,"volume":611194,"rsi_14":53.62,"sma_20":150.73,"sma_60":155.19,"sma_120":156.19},{"date":"2025-01-29","open":142.54,"high":142.54,"low":138.67,"close":139.06,"volume":503449,"rsi_14":50.62,"sma_20":150.47,"sma_60":155.13,"sma_120":156.17},{"date":"2025-01-30","open":140.85,"high":143.05,"low":140.45,"close":142.13,"volume":454784,"rsi_14":54.77,"sma_20":150.41,"sma_60":155.14,"sma_120":156.18},{"date":"2025-01-31","open":141.78,"high":144.29,"low":141.78,"close":142.83,"volume":934424,"rsi_14":58.5,"sma_20":150.31,"sma_60":155.2,"sma_120":156.18},{"date":"2025-02-03","open":142.29,"high":144.48,"low":140.66,"close":142.74,"volume":873701,"rsi_14":54.81,"sma_20":150.31,"sma_60":155.2,"sma_120":156.17},{"date":"2025-02-04","open":142.1,"high":144.96,"low":140.82,"close":144.75,"volume":871918,"rsi_14":56.56,"sma_20":150.29,"sma_60":155.2,"sma_120":156.19},{"date":"2025-02-05","open":146.01,"high":147.58,"low":144.74,"close":146.84,"volume":1118239,"rsi_14":64.71,"sma_20":150.65,"sma_60":155.25,"sma_120":156.22},{"date":"2025-02-06","open":147.62,"high":149.1,"low":146.05,"close":148.71,"volume":1591501,"rsi_14":65.82,"sma_20":151.18,"sma_60":155.32,"sma_120":156.27},{"date":"2025-02-07","open":149.65,"high":150.92,"low":147.46,"close":148.02,"volume":1390930,"rsi_14":64.29,"sma_20":151.62,"sma_60":155.3,"sma_120":156.31},{"date":"2025-02-10","open":147.88,"high":147.88,"low":145.42,"close":146.83,"volume":867239,"rsi_14":61.38,"sma_20":152.05,"sma_60":155.25,"sma_120":156.34},{"date":"2025-02-11","open":145.62,"high":146.12,"low":144.4,"close":146.06,"volume":674384,"rsi_14":67.56,"sma_20":152.34,"sma_60":155.19,"sma_120":156.37},{"date":"2025-02-12","open":143.23,"high":146.29,"low":143.09,"close":145.86,"volume":691865,"rsi_14":67.61,"sma_20":152.56,"sma_60":155.1,"sma_120":156.39},{"date":"2025-02-13","open":146.09,"high":147.32,"low":145.71,"close":146.96,"volume":605872,"rsi_14":67.17,"sma_20":152.94,"sma_60":155.09,"sma_120":156.43},{"date":"2025-02-14","open":147.9,"high":148.77,"low":146.92,"close":146.96,"volume":688437,"rsi_14":58.52,"sma_20":153.26,"sma_60":155.07,"sma_120":156.45},{"date":"2025-02-18","open":146.96,"high":147.91,"low":146.39,"close":147.49,"volume":524600,"rsi_14":66.98,"sma_20":153.61,"sma_60":155.06,"sma_120":156.46},{"date":"2025-02-19","open":147.1,"high":147.91,"low":146.53,"close":147.4,"volume":719694,"rsi_14":78.97,"sma_20":153.96,"sma_60":155.04,"sma_120":156.45},{"date":"2025-02-20","open":147.08,"high":150.38,"low":146.57,"close":149.85,"volume":849644,"rsi_14":78.03,"sma_20":154.61,"sma_60":155.08,"sma_120":156.45},{"date":"2025-02-21","open":149.78,"high":150.89,"low":148.61,"close":150.4,"volume":1041296,"rsi_14":77.8,"sma_20":155.29,"sma_60":155.12,"sma_120":156.45},{"date":"2025-02-24","open":150.84,"high":153.43,"low":149.6,"close":152.44,"volume":762890,"rsi_14":81.13,"sma_20":156.02,"sma_60":155.15,"sma_120":156.46},{"date":"2025-02-25","open":152.58,"high":154.94,"low":152.44,"close":154.19,"volume":1029977,"rsi_14":80.82,"sma_20":156.57,"sma_60":155.2,"sma_120":156.48},{"date":"2025-02-26","open":154.13,"high":155.03,"low":152.86,"close":153.72,"volume":632208,"rsi_14":75.12,"sma_20":157.21,"sma_60":155.21,"sma_120":156.49},{"date":"2025-02-27","open":153.45,"high":157.01,"low":153.42,"close":156.23,"volume":813243,"rsi_14":76.24,"sma_20":158.13,"sma_60":155.24,"sma_120":156.52},{"date":"2025-02-28","open":157.34,"high":158.24,"low":155.28,"close":157.37,"volume":1005518,"rsi_14":81.59,"sma_20":158.94,"sma_60":155.31,"sma_120":156.58},{"date":"2025-03-03","open":157.26,"high":160.32,"low":156.9,"close":160.0,"volume":882110,"rsi_14":90.54,"sma_20":159.86,"sma_60":155.45,"sma_120":156.67},{"date":"2025-03-04","open":161.55,"high":162.29,"low":157.35,"close":157.4,"volume":924532,"rsi_14":81.43,"sma_20":160.64,"sma_60":155.57,"sma_120":156.74},{"date":"2025-03-05","open":155.48,"high":159.71,"low":155.3,"close":159.16,"volume":1121317,"rsi_14":83.91,"sma_20":161.41,"sma_60":155.74,"sma_120":156.79},{"date":"2025-03-06","open":157.82,"high":158.05,"low":154.87,"close":156.11,"volume":606854,"rsi_14":71.22,"sma_20":161.91,"sma_60":155.86,"sma_120":156.81},{"date":"2025-03-07","open":156.87,"high":157.58,"low":155.3,"close":155.73,"volume":918344,"rsi_14":69.97,"sma_20":162.28,"sma_60":155.99,"sma_120":156.82},{"date":"2025-03-10","open":157.08,"high":160.59,"low":155.86,"close":156.64,"volume":932466,"rsi_14":70.49,"sma_20":162.74,"sma_60":156.13,"sma_120":156.83},{"date":"2025-03-11","open":157.11,"high":157.16,"low":153.19,"close":154.45,"volume":898488,"rsi_14":64.44,"sma_20":163.15,"sma_60":156.23,"sma_120":156.82},{"date":"2025-03-12","open":154.01,"high":154.73,"low":151.23,"close":151.43,"volume":855495,"rsi_14":53.16,"sma_20":163.44,"sma_60":156.29,"sma_120":156.8},{"date":"2025-03-13","open":151.36,"high":152.36,"low":148.54,"close":151.4,"volume":1191153,"rsi_14":52.05,"sma_20":163.73,"sma_60":156.35,"sma_120":156.78},{"date":"2025-03-14","open":151.83,"high":153.14,"low":150.92,"close":152.87,"volume":1081059,"rsi_14":50.9,"sma_20":164.05,"sma_60":156.45,"sma_120":156.77},{"date":"2025-03-17","open":152.1,"high":154.43,"low":152.1,"close":153.98,"volume":662357,"rsi_14":49.54,"sma_20":164.42,"sma_60":156.55,"sma_120":156.79},{"date":"2025-03-18","open":153.93,"high":154.64,"low":151.23,"close":151.94,"volume":626605,"rsi_14":46.42,"sma_20":164.66,"sma_60":156.65,"sma_120":156.78},{"date":"2025-03-19","open":151.94,"high":152.54,"low":149.78,"close":151.45,"volume":753218,"rsi_14":39.52,"sma_20":164.88,"sma_60":156.83,"sma_120":156.77},{"date":"2025-03-20","open":151.77,"high":152.62,"low":150.26,"close":152.18,"volume":686953,"rsi_14":38.4,"sma_20":165.0,"sma_60":157.05,"sma_120":156.78},{"date":"2025-03-21","open":151.5,"high":152.23,"low":149.37,"close":150.96,"volume":1539253,"rsi_14":28.49,"sma_20":165.03,"sma_60":157.18,"sma_120":156.8},{"date":"2025-03-24","open":151.67,"high":153.62,"low":150.91,"close":153.25,"volume":472244,"rsi_14":39.95,"sma_20":165.07,"sma_60":157.36,"sma_120":156.85},{"date":"2025-03-25","open":153.27,"high":154.28,"low":151.37,"close":152.62,"volume":605919,"rsi_14":33.27,"sma_20":164.99,"sma_60":157.49,"sma_120":156.88},{"date":"2025-03-26","open":153.34,"high":154.07,"low":152.24,"close":153.99,"volume":501022,"rsi_14":44.05,"sma_20":165.0,"sma_60":157.65,"sma_120":156.94},{"date":"2025-03-27","open":154.45,"high":156.15,"low":153.52,"close":154.69,"volume":717044,"rsi_14":47.14,"sma_20":164.92,"sma_60":157.84,"sma_120":157.01},{"date":"2025-03-28","open":155.81,"high":155.81,"low":153.39,"close":155.3,"volume":527554,"rsi_14":46.23,"sma_20":164.81,"sma_60":158.05,"sma_120":157.1},{"date":"2025-03-31","open":156.83,"high":158.59,"low":155.66,"close":156.87,"volume":976099,"rsi_14":57.0,"sma_20":164.64,"sma_60":158.27,"sma_120":157.21},{"date":"2025-04-01","open":156.71,"high":158.22,"low":154.24,"close":156.77,"volume":588070,"rsi_14":68.65,"sma_20":164.61,"sma_60":158.52,"sma_120":157.32},{"date":"2025-04-02","open":156.81,"high":157.93,"low":156.0,"close":157.26,"volume":511502,"rsi_14":69.81,"sma_20":164.51,"sma_60":158.74,"sma_120":157.45},{"date":"2025-04-03","open":155.61,"high":157.68,"low":152.69,"close":153.18,"volume":1011475,"rsi_14":50.89,"sma_20":164.35,"sma_60":158.97,"sma_120":157.53},{"date":"2025-04-04","open":152.33,"high":153.63,"low":142.94,"close":143.3,"volume":1386533,"rsi_14":29.6,"sma_20":163.69,"sma_60":159.05,"sma_120":157.54},{"date":"2025-04-07","open":140.35,"high":146.25,"low":136.82,"close":141.08,"volume":1861632,"rsi_14":29.39,"sma_20":162.86,"sma_60":159.07,"sma_120":157.52},{"date":"2025-04-08","open":144.49,"high":144.49,"low":139.23,"close":140.38,"volume":2130699,"rsi_14":29.18,"sma_20":162.11,"sma_60":159.1,"sma_120":157.49},{"date":"2025-04-09","open":137.59,"high":148.59,"low":137.27,"close":147.76,"volume":2457795,"rsi_14":43.35,"sma_20":161.91,"sma_60":159.23,"sma_120":157.53},{"date":"2025-04-10","open":146.36,"high":147.46,"low":140.87,"close":144.97,"volume":1545079,"rsi_14":41.39,"sma_20":161.57,"sma_60":159.29,"sma_120":157.54},{"date":"2025-04-11","open":142.93,"high":145.65,"low":140.42,"close":144.44,"volume":1588648,"rsi_14":36.67,"sma_20":161.12,"sma_60":159.37,"sma_120":157.55},{"date":"2025-04-14","open":146.6,"high":148.82,"low":145.18,"close":148.3,"volume":1064278,"rsi_14":44.05,"sma_20":160.81,"sma_60":159.5,"sma_120":157.58},{"date":"2025-04-15","open":148.88,"high":149.52,"low":146.23,"close":146.39,"volume":1545037,"rsi_14":38.23,"sma_20":160.44,"sma_60":159.57,"sma_120":157.6},{"date":"2025-04-16","open":146.5,"high":147.74,"low":144.66,"close":145.38,"volume":1642383,"rsi_14":36.11,"sma_20":160.04,"sma_60":159.63,"sma_120":157.6},{"date":"2025-04-17","open":146.0,"high":149.28,"low":145.61,"close":148.46,"volume":895688,"rsi_14":39.92,"sma_20":159.77,"sma_60":159.79,"sma_120":157.61},{"date":"2025-04-21","open":147.35,"high":148.97,"low":144.88,"close":146.32,"volume":577389,"rsi_14":35.61,"sma_20":159.45,"sma_60":159.92,"sma_120":157.6},{"date":"2025-04-22","open":148.49,"high":151.22,"low":147.88,"close":149.63,"volume":581685,"rsi_14":40.41,"sma_20":159.18,"sma_60":160.09,"sma_120":157.64},{"date":"2025-04-23","open":150.83,"high":152.99,"low":150.17,"close":150.77,"volume":599797,"rsi_14":41.24,"sma_20":159.0,"sma_60":160.19,"sma_120":157.69},{"date":"2025-04-24","open":150.79,"high":152.23,"low":149.69,"close":150.71,"volume":683403,"rsi_14":45.26,"sma_20":158.75,"sma_60":160.32,"sma_120":157.76},{"date":"2025-04-25","open":150.35,"high":151.06,"low":149.34,"close":150.63,"volume":366610,"rsi_14":59.36,"sma_20":158.46,"sma_60":160.5,"sma_120":157.82},{"date":"2025-04-28","open":150.3,"high":152.23,"low":150.3,"close":151.63,"volume":676609,"rsi_14":65.05,"sma_20":158.18,"sma_60":160.65,"sma_120":157.89},{"date":"2025-04-29","open":150.83,"high":152.02,"low":148.77,"close":148.85,"volume":1309400,"rsi_14":60.89,"sma_20":157.68,"sma_60":160.73,"sma_120":157.96},{"date":"2025-04-30","open":148.91,"high":151.16,"low":146.69,"close":150.89,"volume":957852,"rsi_14":53.12,"sma_20":157.29,"sma_60":160.85,"sma_120":158.02},{"date":"2025-05-01","open":149.27,"high":154.74,"low":147.52,"close":153.18,"volume":1056653,"rsi_14":62.74,"sma_20":156.99,"sma_60":160.97,"sma_120":158.08},{"date":"2025-05-02","open":155.94,"high":159.73,"low":154.97,"close":158.56,"volume":1026370,"rsi_14":70.17,"sma_20":157.2,"sma_60":161.15,"sma_120":158.2},{"date":"2025-05-05","open":157.9,"high":158.53,"low":155.72,"close":156.27,"volume":653826,"rsi_14":60.9,"sma_20":157.81,"sma_60":161.26,"sma_120":158.29},{"date":"2025-05-06","open":155.05,"high":156.26,"low":154.51,"close":155.61,"volume":471805,"rsi_14":66.92,"sma_20":158.51,"sma_60":161.37,"sma_120":158.34},{"date":"2025-05-07","open":155.6,"high":156.93,"low":155.44,"close":155.77,"volume":820045,"rsi_14":69.69,"sma_20":159.25,"sma_60":161.5,"sma_120":158.38},{"date":"2025-05-08","open":156.09,"high":156.22,"low":152.64,"close":152.79,"volume":956491,"rsi_14":58.23,"sma_20":159.44,"sma_60":161.6,"sma_120":158.39},{"date":"2025-05-09","open":152.55,"high":154.61,"low":152.07,"close":154.07,"volume":632899,"rsi_14":65.22,"sma_20":159.85,"sma_60":161.72,"sma_120":158.41},{"date":"2025-05-12","open":154.66,"high":155.77,"low":152.92,"close":154.65,"volume":548874,"rsi_14":61.04,"sma_20":160.31,"sma_60":161.83,"sma_120":158.46},{"date":"2025-05-13","open":154.87,"high":154.87,"low":151.08,"close":152.1,"volume":677282,"rsi_14":52.76,"sma_20":160.44,"sma_60":161.89,"sma_120":158.48},{"date":"2025-05-14","open":151.29,"high":151.95,"low":148.88,"close":149.65,"volume":819207,"rsi_14":48.01,"sma_20":160.61,"sma_60":161.9,"sma_120":158.48},{"date":"2025-05-15","open":150.6,"high":152.52,"low":150.13,"close":152.07,"volume":965732,"rsi_14":52.49,"sma_20":160.96,"sma_60":161.96,"sma_120":158.5},{"date":"2025-05-16","open":152.16,"high":154.65,"low":151.55,"close":154.24,"volume":1660837,"rsi_14":54.34,"sma_20":161.27,"sma_60":162.01,"sma_120":158.55},{"date":"2025-05-19","open":152.97,"high":153.72,"low":152.28,"close":152.49,"volume":693017,"rsi_14":56.27,"sma_20":161.6,"sma_60":162.02,"sma_120":158.57},{"date":"2025-05-20","open":151.36,"high":152.76,"low":151.04,"close":151.55,"volume":593100,"rsi_14":51.18,"sma_20":161.7,"sma_60":161.98,"sma_120":158.57},{"date":"2025-05-21","open":150.19,"high":150.62,"low":147.33,"close":147.48,"volume":538542,"rsi_14":40.41,"sma_20":161.52,"sma_60":161.84,"sma_120":158.52},{"date":"2025-05-22","open":148.62,"high":148.92,"low":145.56,"close":145.94,"volume":668531,"rsi_14":25.58,"sma_20":161.27,"sma_60":161.68,"sma_120":158.44},{"date":"2025-05-23","open":145.98,"high":146.04,"low":143.8,"close":144.38,"volume":659325,"rsi_14":26.34,"sma_20":160.94,"sma_60":161.44,"sma_120":158.34},{"date":"2025-05-27","open":145.54,"high":146.39,"low":143.93,"close":145.77,"volume":970369,"rsi_14":30.96,"sma_20":160.63,"sma_60":161.21,"sma_120":158.26},{"date":"2025-05-28","open":145.79,"high":146.4,"low":144.39,"close":146.32,"volume":885975,"rsi_14":32.0,"sma_20":160.5,"sma_60":160.94,"sma_120":158.2},{"date":"2025-05-29","open":146.04,"high":148.16,"low":145.41,"close":147.2,"volume":701635,"rsi_14":38.43,"sma_20":160.3,"sma_60":160.73,"sma_120":158.15},{"date":"2025-05-30","open":146.27,"high":148.11,"low":145.88,"close":148.05,"volume":1329352,"rsi_14":37.31,"sma_20":160.03,"sma_60":160.51,"sma_120":158.12},{"date":"2025-06-02","open":146.98,"high":147.65,"low":145.33,"close":147.13,"volume":759228,"rsi_14":34.37,"sma_20":159.43,"sma_60":160.32,"sma_120":158.09},{"date":"2025-06-03","open":146.26,"high":146.83,"low":141.56,"close":144.06,"volume":1252792,"rsi_14":33.64,"sma_20":158.78,"sma_60":160.09,"sma_120":158.04},{"date":"2025-06-04","open":143.56,"high":144.25,"low":142.57,"close":143.53,"volume":859864,"rsi_14":36.49,"sma_20":158.14,"sma_60":159.83,"sma_120":157.98},{"date":"2025-06-05","open":143.53,"high":143.57,"low":141.08,"close":141.6,"volume":974114,"rsi_14":26.39,"sma_20":157.39,"sma_60":159.58,"sma_120":157.91},{"date":"2025-06-06","open":142.48,"high":143.55,"low":140.4,"close":141.66,"volume":645259,"rsi_14":18.65,"sma_20":156.8,"sma_60":159.38,"sma_120":157.84},{"date":"2025-06-09","open":141.36,"high":143.47,"low":139.61,"close":142.71,"volume":1230956,"rsi_14":24.76,"sma_20":156.2,"sma_60":159.2,"sma_120":157.78},{"date":"2025-06-10","open":143.58,"high":144.54,"low":142.56,"close":143.53,"volume":1811056,"rsi_14":29.14,"sma_20":155.61,"sma_60":159.01,"sma_120":157.73},{"date":"2025-06-11","open":143.53,"high":143.91,"low":141.54,"close":142.11,"volume":1399981,"rsi_14":33.81,"sma_20":155.08,"sma_60":158.78,"sma_120":157.66},{"date":"2025-06-12","open":142.33,"high":143.14,"low":141.04,"close":143.14,"volume":907656,"rsi_14":41.29,"sma_20":154.74,"sma_60":158.6,"sma_120":157.62},{"date":"2025-06-13","open":142.25,"high":142.87,"low":140.76,"close":141.63,"volume":862796,"rsi_14":41.42,"sma_20":154.19,"sma_60":158.4,"sma_120":157.62},{"date":"2025-06-16","open":142.56,"high":143.1,"low":140.94,"close":141.32,"volume":663969,"rsi_14":35.13,"sma_20":153.5,"sma_60":158.18,"sma_120":157.62},{"date":"2025-06-17","open":141.44,"high":142.31,"low":140.44,"close":140.81,"volume":840633,"rsi_14":31.49,"sma_20":152.89,"sma_60":157.98,"sma_120":157.58},{"date":"2025-06-18","open":141.3,"high":141.97,"low":140.38,"close":140.75,"volume":1187081,"rsi_14":27.07,"sma_20":152.31,"sma_60":157.73,"sma_120":157.54},{"date":"2025-06-20","open":141.44,"high":141.99,"low":139.79,"close":140.41,"volume":1473185,"rsi_14":21.81,"sma_20":151.94,"sma_60":157.49,"sma_120":157.49},{"date":"2025-06-23","open":140.98,"high":142.5,"low":140.18,"close":141.92,"volume":779776,"rsi_14":31.6,"sma_20":151.73,"sma_60":157.25,"sma_120":157.45},{"date":"2025-06-24","open":141.67,"high":141.92,"low":140.2,"close":140.98,"volume":1312697,"rsi_14":37.21,"sma_20":151.55,"sma_60":156.98,"sma_120":157.41},{"date":"2025-06-25","open":140.01,"high":140.06,"low":137.27,"close":137.9,"volume":1386993,"rsi_14":30.69,"sma_20":151.13,"sma_60":156.65,"sma_120":157.35},{"date":"2025-06-26","open":138.59,"high":139.41,"low":137.43,"close":139.37,"volume":1236027,"rsi_14":42.09,"sma_20":150.76,"sma_60":156.31,"sma_120":157.29},{"date":"2025-06-27","open":139.78,"high":140.9,"low":138.95,"close":139.74,"volume":956598,"rsi_14":43.31,"sma_20":150.37,"sma_60":155.99,"sma_120":157.25},{"date":"2025-06-30","open":139.39,"high":139.97,"low":137.17,"close":139.89,"volume":825894,"rsi_14":39.54,"sma_20":149.94,"sma_60":155.65,"sma_120":157.19},{"date":"2025-07-01","open":139.9,"high":141.86,"low":138.06,"close":140.73,"volume":912340,"rsi_14":39.66,"sma_20":149.6,"sma_60":155.41,"sma_120":157.19},{"date":"2025-07-02","open":140.34,"high":141.59,"low":138.93,"close":141.02,"volume":1680625,"rsi_14":45.62,"sma_20":149.44,"sma_60":155.34,"sma_120":157.2},{"date":"2025-07-03","open":140.75,"high":142.66,"low":139.89,"close":142.21,"volume":403534,"rsi_14":46.32,"sma_20":149.37,"sma_60":155.34,"sma_120":157.21},{"date":"2025-07-07","open":142.21,"high":143.95,"low":140.73,"close":141.85,"volume":1262440,"rsi_14":50.99,"sma_20":149.38,"sma_60":155.34,"sma_120":157.22},{"date":"2025-07-08","open":140.57,"high":143.27,"low":140.57,"close":142.01,"volume":1186508,"rsi_14":53.06,"sma_20":149.4,"sma_60":155.21,"sma_120":157.22},{"date":"2025-07-09","open":142.71,"high":142.77,"low":141.3,"close":141.99,"volume":800799,"rsi_14":55.43,"sma_20":149.36,"sma_60":155.14,"sma_120":157.21},{"date":"2025-07-10","open":141.83,"high":144.44,"low":140.89,"close":142.81,"volume":1219310,"rsi_14":58.92,"sma_20":149.32,"sma_60":155.08,"sma_120":157.23},{"date":"2025-07-11","open":141.15,"high":143.19,"low":141.15,"close":142.45,"volume":940004,"rsi_14":58.82,"sma_20":149.34,"sma_60":154.95,"sma_120":157.23},{"date":"2025-07-14","open":142.71,"high":144.37,"low":142.51,"close":142.96,"volume":696555,"rsi_14":54.92,"sma_20":149.33,"sma_60":154.89,"sma_120":157.23},{"date":"2025-07-15","open":142.67,"high":142.92,"low":140.13,"close":140.75,"volume":1022677,"rsi_14":43.79,"sma_20":149.21,"sma_60":154.79,"sma_120":157.21},{"date":"2025-07-16","open":141.03,"high":143.76,"low":140.84,"close":143.55,"volume":1027598,"rsi_14":66.25,"sma_20":149.25,"sma_60":154.68,"sma_120":157.23},{"date":"2025-07-17","open":143.86,"high":144.7,"low":143.39,"close":143.83,"volume":867192,"rsi_14":62.86,"sma_20":149.34,"sma_60":154.61,"sma_120":157.27},{"date":"2025-07-18","open":143.93,"high":145.06,"low":143.46,"close":143.94,"volume":720098,"rsi_14":62.01,"sma_20":149.43,"sma_60":154.48,"sma_120":157.28},{"date":"2025-07-21","open":144.55,"high":145.16,"low":143.04,"close":143.22,"volume":741173,"rsi_14":57.88,"sma_20":149.5,"sma_60":154.32,"sma_120":157.25},{"date":"2025-07-22","open":143.23,"high":146.51,"low":143.23,"close":146.26,"volume":678839,"rsi_14":64.3,"sma_20":149.65,"sma_60":154.22,"sma_120":157.27},{"date":"2025-07-23","open":146.28,"high":146.95,"low":145.34,"close":145.81,"volume":701921,"rsi_14":61.58,"sma_20":149.83,"sma_60":154.11,"sma_120":157.3},{"date":"2025-07-24","open":145.98,"high":146.36,"low":144.62,"close":144.81,"volume":569866,"rsi_14":54.04,"sma_20":150.12,"sma_60":153.96,"sma_120":157.3},{"date":"2025-07-25","open":144.53,"high":145.02,"low":143.69,"close":144.78,"volume":560427,"rsi_14":55.33,"sma_20":150.33,"sma_60":153.86,"sma_120":157.3},{"date":"2025-07-28","open":144.39,"high":144.77,"low":142.38,"close":142.58,"volume":714307,"rsi_14":47.29,"sma_20":150.41,"sma_60":153.69,"sma_120":157.27},{"date":"2025-07-29","open":142.9,"high":145.44,"low":142.4,"close":145.41,"volume":619448,"rsi_14":55.3,"sma_20":150.62,"sma_60":153.53,"sma_120":157.25},{"date":"2025-07-30","open":144.75,"high":144.84,"low":140.64,"close":142.04,"volume":1302342,"rsi_14":44.84,"sma_20":150.62,"sma_60":153.21,"sma_120":157.18},{"date":"2025-07-31","open":139.69,"high":142.41,"low":135.69,"close":135.97,"volume":1824721,"rsi_14":35.38,"sma_20":150.28,"sma_60":152.83,"sma_120":157.05},{"date":"2025-08-01","open":137.71,"high":137.71,"low":132.38,"close":133.65,"volume":1382707,"rsi_14":31.38,"sma_20":149.75,"sma_60":152.42,"sma_120":156.89},{"date":"2025-08-04","open":133.65,"high":135.58,"low":133.15,"close":133.74,"volume":1154396,"rsi_14":36.18,"sma_20":149.25,"sma_60":152.01,"sma_120":156.75},{"date":"2025-08-05","open":134.06,"high":136.46,"low":133.19,"close":135.37,"volume":996337,"rsi_14":33.07,"sma_20":148.83,"sma_60":151.68,"sma_120":156.64},{"date":"2025-08-06","open":135.27,"high":136.02,"low":133.31,"close":134.23,"volume":807956,"rsi_14":30.8,"sma_20":148.35,"sma_60":151.3,"sma_120":156.51},{"date":"2025-08-07","open":134.87,"high":135.99,"low":134.24,"close":135.7,"volume":587326,"rsi_14":34.38,"sma_20":147.9,"sma_60":150.95,"sma_120":156.39},{"date":"2025-08-08","open":135.98,"high":136.02,"low":133.66,"close":134.11,"volume":481246,"rsi_14":33.27,"sma_20":147.39,"sma_60":150.6,"sma_120":156.25},{"date":"2025-08-11","open":134.13,"high":134.6,"low":132.06,"close":132.2,"volume":724995,"rsi_14":23.08,"sma_20":146.75,"sma_60":150.27,"sma_120":156.09},{"date":"2025-08-12","open":132.24,"high":132.52,"low":131.09,"close":132.1,"volume":910949,"rsi_14":23.4,"sma_20":146.3,"sma_60":149.9,"sma_120":155.93},{"date":"2025-08-13","open":131.91,"high":133.64,"low":131.68,"close":133.43,"volume":1637710,"rsi_14":28.19,"sma_20":145.77,"sma_60":149.51,"sma_120":155.76},{"date":"2025-08-14","open":133.1,"high":133.85,"low":132.12,"close":133.68,"volume":879777,"rsi_14":28.9,"sma_20":145.24,"sma_60":149.15,"sma_120":155.59},{"date":"2025-08-15","open":133.52,"high":135.19,"low":133.24,"close":134.51,"volume":927468,"rsi_14":33.82,"sma_20":144.74,"sma_60":148.83,"sma_120":155.41},{"date":"2025-08-18","open":135.18,"high":135.32,"low":133.65,"close":133.71,"volume":623421,"rsi_14":24.44,"sma_20":144.25,"sma_60":148.56,"sma_120":155.2},{"date":"2025-08-19","open":134.2,"high":135.95,"low":134.18,"close":135.94,"volume":810641,"rsi_14":35.98,"sma_20":143.71,"sma_60":148.36,"sma_120":155.02},{"date":"2025-08-20","open":136.62,"high":138.1,"low":135.81,"close":135.9,"volume":922063,"rsi_14":49.79,"sma_20":143.19,"sma_60":148.19,"sma_120":154.81},{"date":"2025-08-21","open":134.92,"high":136.19,"low":134.37,"close":134.61,"volume":635849,"rsi_14":53.28,"sma_20":142.65,"sma_60":147.97,"sma_120":154.59},{"date":"2025-08-22","open":135.51,"high":137.2,"low":135.14,"close":136.54,"volume":849670,"rsi_14":58.46,"sma_20":142.22,"sma_60":147.77,"sma_120":154.36},{"date":"2025-08-25","open":135.89,"high":136.54,"low":134.96,"close":135.59,"volume":722525,"rsi_14":50.69,"sma_20":141.86,"sma_60":147.54,"sma_120":154.14},{"date":"2025-08-26","open":135.69,"high":136.67,"low":135.36,"close":136.15,"volume":1129086,"rsi_14":56.28,"sma_20":141.37,"sma_60":147.31,"sma_120":153.91},{"date":"2025-08-27","open":136.7,"high":138.42,"low":136.26,"close":137.87,"volume":970242,"rsi_14":56.98,"sma_20":141.15,"sma_60":147.12,"sma_120":153.72},{"date":"2025-08-28","open":137.87,"high":137.87,"low":136.38,"close":137.59,"volume":389148,"rsi_14":62.26,"sma_20":141.24,"sma_60":146.98,"sma_120":153.54},{"date":"2025-08-29","open":137.29,"high":139.34,"low":137.29,"close":139.2,"volume":594416,"rsi_14":75.17,"sma_20":141.53,"sma_60":146.88,"sma_120":153.36},{"date":"2025-09-02","open":138.26,"high":138.7,"low":135.46,"close":135.84,"volume":665087,"rsi_14":60.89,"sma_20":141.64,"sma_60":146.76,"sma_120":153.17},{"date":"2025-09-03","open":135.47,"high":136.98,"low":135.39,"close":136.9,"volume":769688,"rsi_14":60.27,"sma_20":141.72,"sma_60":146.65,"sma_120":153.02},{"date":"2025-09-04","open":137.5,"high":137.85,"low":135.86,"close":137.47,"volume":516673,"rsi_14":61.0,"sma_20":141.89,"sma_60":146.53,"sma_120":152.87},{"date":"2025-09-05","open":138.16,"high":139.77,"low":137.58,"close":138.8,"volume":620287,"rsi_14":62.11,"sma_20":142.05,"sma_60":146.43,"sma_120":152.72},{"date":"2025-09-08","open":137.33,"high":138.14,"low":137.05,"close":138.09,"volume":585383,"rsi_14":62.41,"sma_20":142.26,"sma_60":146.33,"sma_120":152.55},{"date":"2025-09-09","open":137.39,"high":138.94,"low":137.18,"close":138.83,"volume":930802,"rsi_14":58.95,"sma_20":142.61,"sma_60":146.23,"sma_120":152.41},{"date":"2025-09-10","open":138.76,"high":139.18,"low":134.75,"close":135.04,"volume":744252,"rsi_14":47.84,"sma_20":142.76,"sma_60":146.09,"sma_120":152.24},{"date":"2025-09-11","open":134.6,"high":137.99,"low":134.6,"close":137.55,"volume":779401,"rsi_14":56.96,"sma_20":142.98,"sma_60":146.0,"sma_120":152.09},{"date":"2025-09-12","open":137.29,"high":137.46,"low":135.27,"close":135.75,"volume":737061,"rsi_14":48.11,"sma_20":143.09,"sma_60":145.89,"sma_120":151.93},{"date":"2025-09-15","open":135.75,"high":136.1,"low":134.01,"close":134.23,"volume":633581,"rsi_14":46.86,"sma_20":143.07,"sma_60":145.75,"sma_120":151.74},{"date":"2025-09-16","open":134.31,"high":135.3,"low":132.7,"close":133.07,"volume":612850,"rsi_14":43.05,"sma_20":143.04,"sma_60":145.6,"sma_120":151.54},{"date":"2025-09-17","open":133.14,"high":135.45,"low":132.88,"close":133.22,"volume":519327,"rsi_14":38.72,"sma_20":142.9,"sma_60":145.42,"sma_120":151.33},{"date":"2025-09-18","open":133.06,"high":134.44,"low":132.82,"close":134.16,"volume":560413,"rsi_14":41.95,"sma_20":142.8,"sma_60":145.27,"sma_120":151.13},{"date":"2025-09-19","open":134.22,"high":135.53,"low":133.81,"close":134.47,"volume":1566405,"rsi_14":38.15,"sma_20":142.8,"sma_60":145.19,"sma_120":150.92},{"date":"2025-09-22","open":133.93,"high":135.33,"low":133.1,"close":134.84,"volume":868759,"rsi_14":47.05,"sma_20":142.71,"sma_60":145.09,"sma_120":150.7},{"date":"2025-09-23","open":134.76,"high":135.39,"low":133.99,"close":134.72,"volume":528339,"rsi_14":43.19,"sma_20":142.66,"sma_60":144.97,"sma_120":150.48},{"date":"2025-09-24","open":134.74,"high":135.43,"low":133.42,"close":134.06,"volume":870479,"rsi_14":39.44,"sma_20":142.55,"sma_60":144.85,"sma_120":150.25},{"date":"2025-09-25","open":134.11,"high":135.26,"low":131.98,"close":132.45,"volume":692082,"rsi_14":30.64,"sma_20":142.27,"sma_60":144.68,"sma_120":150.04},{"date":"2025-09-26","open":132.77,"high":134.21,"low":132.11,"close":133.24,"volume":801092,"rsi_14":35.3,"sma_20":142.04,"sma_60":144.52,"sma_120":149.93},{"date":"2025-09-29","open":132.41,"high":132.89,"low":131.39,"close":132.32,"volume":1071459,"rsi_14":30.47,"sma_20":141.68,"sma_60":144.32,"sma_120":149.83},{"date":"2025-09-30","open":131.84,"high":133.42,"low":131.74,"close":133.39,"volume":1150885,"rsi_14":44.08,"sma_20":141.55,"sma_60":144.15,"sma_120":149.74},{"date":"2025-10-01","open":133.09,"high":133.53,"low":131.71,"close":131.74,"volume":832785,"rsi_14":27.79,"sma_20":141.28,"sma_60":143.94,"sma_120":149.58},{"date":"2025-10-02","open":131.26,"high":131.56,"low":129.9,"close":130.08,"volume":954904,"rsi_14":28.1,"sma_20":140.89,"sma_60":143.71,"sma_120":149.42},{"date":"2025-10-03","open":130.57,"high":131.3,"low":130.18,"close":130.5,"volume":874318,"rsi_14":34.25,"sma_20":140.46,"sma_60":143.47,"sma_120":149.28},{"date":"2025-10-06","open":130.99,"high":131.28,"low":129.28,"close":129.83,"volume":904430,"rsi_14":35.74,"sma_20":140.03,"sma_60":143.23,"sma_120":149.09},{"date":"2025-10-07","open":129.86,"high":131.44,"low":129.34,"close":130.04,"volume":735016,"rsi_14":36.07,"sma_20":139.57,"sma_60":142.97,"sma_120":148.93},{"date":"2025-10-08","open":129.34,"high":130.41,"low":128.85,"close":129.69,"volume":757511,"rsi_14":29.3,"sma_20":139.29,"sma_60":142.78,"sma_120":148.78},{"date":"2025-10-09","open":130.11,"high":130.14,"low":128.25,"close":128.79,"volume":479934,"rsi_14":25.1,"sma_20":138.83,"sma_60":142.52,"sma_120":148.6},{"date":"2025-10-10","open":129.16,"high":129.28,"low":127.23,"close":128.45,"volume":510618,"rsi_14":21.9,"sma_20":138.44,"sma_60":142.26,"sma_120":148.43},{"date":"2025-10-13","open":128.41,"high":129.2,"low":127.97,"close":128.44,"volume":533000,"rsi_14":22.12,"sma_20":138.14,"sma_60":141.99,"sma_120":148.23},{"date":"2025-10-14","open":128.38,"high":128.93,"low":127.19,"close":127.69,"volume":893911,"rsi_14":21.95,"sma_20":137.86,"sma_60":141.71,"sma_120":148.02},{"date":"2025-10-15","open":127.55,"high":128.75,"low":127.07,"close":127.46,"volume":1068486,"rsi_14":21.82,"sma_20":137.48,"sma_60":141.36,"sma_120":147.79},{"date":"2025-10-16","open":127.46,"high":128.21,"low":126.66,"close":126.91,"volume":752774,"rsi_14":15.21,"sma_20":137.03,"sma_60":141.01,"sma_120":147.56},{"date":"2025-10-17","open":127.3,"high":128.65,"low":126.88,"close":128.13,"volume":794887,"rsi_14":25.4,"sma_20":136.62,"sma_60":140.69,"sma_120":147.33},{"date":"2025-10-20","open":128.33,"high":129.29,"low":127.72,"close":128.32,"volume":761228,"rsi_14":19.13,"sma_20":136.2,"sma_60":140.38,"sma_120":147.12},{"date":"2025-10-21","open":128.63,"high":129.66,"low":127.62,"close":128.81,"volume":1004908,"rsi_14":26.67,"sma_20":135.81,"sma_60":140.11,"sma_120":146.9},{"date":"2025-10-22","open":129.5,"high":130.76,"low":128.3,"close":129.74,"volume":832703,"rsi_14":39.54,"sma_20":135.51,"sma_60":139.81,"sma_120":146.67},{"date":"2025-10-23","open":129.87,"high":130.45,"low":128.31,"close":129.8,"volume":837640,"rsi_14":36.97,"sma_20":135.3,"sma_60":139.57,"sma_120":146.39},{"date":"2025-10-24","open":130.11,"high":130.54,"low":129.32,"close":129.38,"volume":720323,"rsi_14":38.11,"sma_20":135.02,"sma_60":139.43,"sma_120":146.13},{"date":"2025-10-27","open":129.3,"high":129.38,"low":127.87,"close":128.43,"volume":1081992,"rsi_14":32.57,"sma_20":134.74,"sma_60":139.32,"sma_120":145.87},{"date":"2025-10-28","open":127.7,"high":128.14,"low":126.03,"close":126.21,"volume":1017551,"rsi_14":26.93,"sma_20":134.29,"sma_60":139.16,"sma_120":145.58},{"date":"2025-10-29","open":125.4,"high":125.9,"low":121.71,"close":121.93,"volume":1869805,"rsi_14":20.51,"sma_20":133.7,"sma_60":138.9,"sma_120":145.29},{"date":"2025-10-30","open":122.1,"high":125.14,"low":122.1,"close":124.38,"volume":2662446,"rsi_14":32.92,"sma_20":133.33,"sma_60":138.7,"sma_120":145.0},{"date":"2025-10-31","open":123.77,"high":126.11,"low":123.52,"close":123.82,"volume":1687276,"rsi_14":31.84,"sma_20":132.9,"sma_60":138.47,"sma_120":144.71},{"date":"2025-11-03","open":122.01,"high":124.08,"low":121.42,"close":123.2,"volume":1364085,"rsi_14":32.1,"sma_20":132.48,"sma_60":138.26,"sma_120":144.43},{"date":"2025-11-04","open":122.72,"high":124.71,"low":122.25,"close":124.65,"volume":1442815,"rsi_14":41.43,"sma_20":132.13,"sma_60":138.1,"sma_120":144.19},{"date":"2025-11-05","open":125.27,"high":125.52,"low":123.61,"close":124.08,"volume":1750854,"rsi_14":41.38,"sma_20":131.76,"sma_60":137.94,"sma_120":143.92},{"date":"2025-11-06","open":123.51,"high":124.47,"low":122.55,"close":122.67,"volume":862000,"rsi_14":33.53,"sma_20":131.37,"sma_60":137.72,"sma_120":143.62},{"date":"2025-11-07","open":122.67,"high":125.22,"low":122.67,"close":125.19,"volume":1134287,"rsi_14":41.73,"sma_20":131.12,"sma_60":137.55,"sma_120":143.35},{"date":"2025-11-10","open":124.96,"high":125.46,"low":123.98,"close":125.09,"volume":1039310,"rsi_14":39.97,"sma_20":130.87,"sma_60":137.36,"sma_120":143.09},{"date":"2025-11-11","open":125.8,"high":127.52,"low":125.42,"close":127.04,"volume":1091552,"rsi_14":43.11,"sma_20":130.76,"sma_60":137.22,"sma_120":142.89},{"date":"2025-11-12","open":126.35,"high":127.58,"low":125.85,"close":126.97,"volume":999668,"rsi_14":42.77,"sma_20":130.74,"sma_60":137.04,"sma_120":142.7},{"date":"2025-11-13","open":126.18,"high":127.01,"low":125.93,"close":126.06,"volume":1079485,"rsi_14":41.71,"sma_20":130.69,"sma_60":136.84,"sma_120":142.52},{"date":"2025-11-14","open":126.67,"high":127.4,"low":125.8,"close":126.43,"volume":649089,"rsi_14":44.87,"sma_20":130.6,"sma_60":136.67,"sma_120":142.32},{"date":"2025-11-17","open":126.91,"high":127.09,"low":125.49,"close":125.79,"volume":652954,"rsi_14":48.81,"sma_20":130.47,"sma_60":136.46,"sma_120":142.12},{"date":"2025-11-18","open":126.1,"high":126.46,"low":125.21,"close":125.94,"volume":717686,"rsi_14":64.54,"sma_20":130.33,"sma_60":136.27,"sma_120":141.91},{"date":"2025-11-19","open":126.33,"high":126.72,"low":125.18,"close":125.36,"volume":818657,"rsi_14":54.13,"sma_20":130.1,"sma_60":136.05,"sma_120":141.68},{"date":"2025-11-20","open":126.13,"high":127.43,"low":125.77,"close":126.37,"volume":1368481,"rsi_14":60.31,"sma_20":129.92,"sma_60":135.83,"sma_120":141.48},{"date":"2025-11-21","open":126.74,"high":129.51,"low":126.49,"close":129.01,"volume":1611843,"rsi_14":70.2,"sma_20":129.9,"sma_60":135.65,"sma_120":141.32},{"date":"2025-11-24","open":128.9,"high":129.16,"low":127.77,"close":128.72,"volume":1033985,"rsi_14":65.4,"sma_20":129.92,"sma_60":135.44,"sma_120":141.16},{"date":"2025-11-25","open":128.66,"high":131.3,"low":128.42,"close":130.41,"volume":888219,"rsi_14":72.07,"sma_20":130.13,"sma_60":135.32,"sma_120":141.04},{"date":"2025-11-26","open":129.77,"high":131.47,"low":129.29,"close":130.85,"volume":707895,"rsi_14":80.58,"sma_20":130.6,"sma_60":135.19,"sma_120":140.92},{"date":"2025-11-28","open":130.69,"high":132.01,"low":130.45,"close":131.21,"volume":388232,"rsi_14":76.85,"sma_20":130.95,"sma_60":135.06,"sma_120":140.8},{"date":"2025-12-01","open":130.45,"high":132.24,"low":130.21,"close":130.71,"volume":880171,"rsi_14":74.17,"sma_20":131.31,"sma_60":134.89,"sma_120":140.66},{"date":"2025-12-02","open":131.32,"high":131.52,"low":129.56,"close":130.6,"volume":947554,"rsi_14":68.21,"sma_20":131.69,"sma_60":134.73,"sma_120":140.53},{"date":"2025-12-03","open":130.47,"high":131.47,"low":129.58,"close":129.89,"volume":735596,"rsi_14":63.98,"sma_20":131.96,"sma_60":134.55,"sma_120":140.39},{"date":"2025-12-04","open":129.83,"high":130.54,"low":128.12,"close":128.29,"volume":787979,"rsi_14":60.03,"sma_20":132.18,"sma_60":134.41,"sma_120":140.25},{"date":"2025-12-05","open":126.97,"high":128.33,"low":126.86,"close":127.14,"volume":874502,"rsi_14":52.97,"sma_20":132.41,"sma_60":134.2,"sma_120":140.1},{"date":"2025-12-08","open":126.65,"high":127.24,"low":125.42,"close":126.49,"volume":1041241,"rsi_14":52.97,"sma_20":132.48,"sma_60":134.01,"sma_120":139.95},{"date":"2025-12-09","open":127.19,"high":128.17,"low":125.96,"close":126.02,"volume":1191622,"rsi_14":50.32,"sma_20":132.53,"sma_60":133.85,"sma_120":139.8},{"date":"2025-12-10","open":126.19,"high":127.88,"low":126.19,"close":127.36,"volume":979203,"rsi_14":57.71,"sma_20":132.54,"sma_60":133.72,"sma_120":139.66},{"date":"2025-12-11","open":127.96,"high":128.92,"low":127.46,"close":128.38,"volume":823492,"rsi_14":57.77,"sma_20":132.62,"sma_60":133.61,"sma_120":139.51},{"date":"2025-12-12","open":128.97,"high":129.11,"low":126.8,"close":127.56,"volume":1045030,"rsi_14":43.51,"sma_20":132.69,"sma_60":133.47,"sma_120":139.37},{"date":"2025-12-15","open":128.23,"high":128.46,"low":127.09,"close":128.13,"volume":1137440,"rsi_14":47.43,"sma_20":132.78,"sma_60":133.33,"sma_120":139.26},{"date":"2025-12-16","open":128.2,"high":129.17,"low":127.3,"close":128.61,"volume":1063870,"rsi_14":41.17,"sma_20":132.93,"sma_60":133.2,"sma_120":139.14},{"date":"2025-12-17","open":128.97,"high":132.87,"low":128.9,"close":132.37,"volume":1515037,"rsi_14":55.63,"sma_20":133.26,"sma_60":133.13,"sma_120":139.05},{"date":"2025-12-18","open":132.77,"high":132.87,"low":131.44,"close":131.62,"volume":1068071,"rsi_14":51.45,"sma_20":133.58,"sma_60":133.06,"sma_120":138.96},{"date":"2025-12-19","open":131.31,"high":131.71,"low":129.58,"close":129.61,"volume":2491964,"rsi_14":46.44,"sma_20":133.75,"sma_60":132.99,"sma_120":138.83},{"date":"2025-12-22","open":128.95,"high":132.63,"low":128.52,"close":131.98,"volume":1545017,"rsi_14":53.87,"sma_20":133.91,"sma_60":132.94,"sma_120":138.73},{"date":"2025-12-23","open":132.3,"high":132.88,"low":130.93,"close":131.55,"volume":802867,"rsi_14":54.77,"sma_20":134.05,"sma_60":132.9,"sma_120":138.61},{"date":"2025-12-24","open":131.92,"high":133.2,"low":131.92,"close":132.71,"volume":520521,"rsi_14":63.03,"sma_20":134.17,"sma_60":132.86,"sma_120":138.51},{"date":"2025-12-26","open":132.36,"high":133.23,"low":132.19,"close":133.06,"volume":507485,"rsi_14":68.3,"sma_20":134.29,"sma_60":132.86,"sma_120":138.4},{"date":"2025-12-29","open":133.64,"high":134.5,"low":133.08,"close":134.39,"volume":518437,"rsi_14":73.42,"sma_20":134.45,"sma_60":132.91,"sma_120":138.31},{"date":"2025-12-30","open":134.39,"high":135.34,"low":134.29,"close":135.09,"volume":1039627,"rsi_14":76.55,"sma_20":134.68,"sma_60":132.96,"sma_120":138.22},{"date":"2025-12-31","open":135.09,"high":135.39,"low":134.0,"close":134.13,"volume":1042382,"rsi_14":70.25,"sma_20":134.86,"sma_60":133.01,"sma_120":138.12},{"date":"2026-01-02","open":133.74,"high":135.18,"low":132.82,"close":134.34,"volume":841163,"rsi_14":68.73,"sma_20":135.09,"sma_60":133.06,"sma_120":138.02},{"date":"2026-01-05","open":133.85,"high":134.76,"low":132.5,"close":132.62,"volume":1043547,"rsi_14":65.06,"sma_20":135.32,"sma_60":133.08,"sma_120":137.93},{"date":"2026-01-06","open":131.8,"high":134.32,"low":131.8,"close":133.41,"volume":1080771,"rsi_14":65.51,"sma_20":135.64,"sma_60":133.14,"sma_120":137.83},{"date":"2026-01-07","open":133.43,"high":134.22,"low":129.78,"close":130.33,"volume":1421781,"rsi_14":54.4,"sma_20":135.84,"sma_60":133.15,"sma_120":137.7},{"date":"2026-01-08","open":130.42,"high":133.97,"low":129.57,"close":133.77,"volume":1082839,"rsi_14":53.63,"sma_20":136.24,"sma_60":133.21,"sma_120":137.6},{"date":"2026-01-09","open":133.77,"high":134.36,"low":130.11,"close":131.22,"volume":1915675,"rsi_14":49.06,"sma_20":136.44,"sma_60":133.25,"sma_120":137.48},{"date":"2026-01-12","open":131.49,"high":132.07,"low":128.98,"close":129.61,"volume":1000948,"rsi_14":50.0,"sma_20":136.5,"sma_60":133.29,"sma_120":137.32},{"date":"2026-01-13","open":129.99,"high":130.75,"low":127.64,"close":129.81,"volume":708339,"rsi_14":44.17,"sma_20":136.62,"sma_60":133.34,"sma_120":137.17},{"date":"2026-01-14","open":130.13,"high":131.62,"low":129.78,"close":131.58,"volume":798190,"rsi_14":50.07,"sma_20":136.8,"sma_60":133.4,"sma_120":137.04},{"date":"2026-01-15","open":131.47,"high":132.4,"low":131.42,"close":132.26,"volume":550872,"rsi_14":45.05,"sma_20":136.91,"sma_60":133.44,"sma_120":136.91},{"date":"2026-01-16","open":131.8,"high":133.91,"low":130.81,"close":133.87,"volume":908094,"rsi_14":48.35,"sma_20":136.91,"sma_60":133.5,"sma_120":136.81},{"date":"2026-01-20","open":132.22,"high":133.04,"low":130.35,"close":131.26,"volume":1149409,"rsi_14":39.56,"sma_20":136.82,"sma_60":133.5,"sma_120":136.66},{"date":"2026-01-21","open":131.8,"high":132.68,"low":130.8,"close":132.2,"volume":1013386,"rsi_14":40.17,"sma_20":136.88,"sma_60":133.52,"sma_120":136.54},{"date":"2026-01-22","open":132.08,"high":133.91,"low":131.12,"close":131.49,"volume":731641,"rsi_14":40.66,"sma_20":136.77,"sma_60":133.53,"sma_120":136.48},{"date":"2026-01-23","open":131.4,"high":132.72,"low":130.92,"close":132.6,"volume":591600,"rsi_14":42.94,"sma_20":136.75,"sma_60":133.57,"sma_120":136.44},{"date":"2026-01-26","open":133.28,"high":133.28,"low":130.96,"close":131.79,"volume":623900,"rsi_14":44.74,"sma_20":136.63,"sma_60":133.64,"sma_120":136.4},{"date":"2026-01-27","open":131.74,"high":132.79,"low":131.47,"close":131.56,"volume":694500,"rsi_14":42.22,"sma_20":136.47,"sma_60":133.79,"sma_120":136.34},{"date":"2026-01-28","open":131.69,"high":132.15,"low":128.69,"close":129.35,"volume":603000,"rsi_14":44.06,"sma_20":136.14,"sma_60":133.85,"sma_120":136.27},{"date":"2026-01-29","open":130.17,"high":131.58,"low":129.39,"close":130.54,"volume":931700,"rsi_14":37.12,"sma_20":135.83,"sma_60":133.94,"sma_120":136.2},{"date":"2026-01-30","open":130.96,"high":131.19,"low":129.02,"close":131.14,"volume":1009900,"rsi_14":45.25,"sma_20":135.6,"sma_60":134.05,"sma_120":136.15},{"date":"2026-02-02","open":131.04,"high":131.11,"low":129.03,"close":129.2,"volume":1019300,"rsi_14":44.41,"sma_20":135.25,"sma_60":134.1,"sma_120":136.1},{"date":"2026-02-03","open":128.56,"high":130.02,"low":127.27,"close":129.09,"volume":1338900,"rsi_14":43.43,"sma_20":135.0,"sma_60":134.16,"sma_120":136.05},{"date":"2026-02-04","open":130.21,"high":133.24,"low":129.69,"close":131.88,"volume":1279600,"rsi_14":46.63,"sma_20":134.84,"sma_60":134.3,"sma_120":136.01},{"date":"2026-02-05","open":130.64,"high":131.88,"low":126.55,"close":127.65,"volume":2330200,"rsi_14":39.06,"sma_20":134.63,"sma_60":134.32,"sma_120":135.93},{"date":"2026-02-06","open":126.92,"high":129.24,"low":126.89,"close":129.02,"volume":1525200,"rsi_14":38.38,"sma_20":134.31,"sma_60":134.36,"sma_120":135.86},{"date":"2026-02-09","open":128.95,"high":130.55,"low":128.3,"close":130.44,"volume":746700,"rsi_14":47.91,"sma_20":134.19,"sma_60":134.39,"sma_120":135.81},{"date":"2026-02-10","open":130.83,"high":133.46,"low":130.79,"close":133.24,"volume":866379,"rsi_14":44.38,"sma_20":136.78,"sma_60":133.58,"sma_120":136.45},{"date":"2026-02-11","open":133.08,"high":134.59,"low":132.16,"close":132.83,"volume":978374,"rsi_14":47.13,"sma_20":136.71,"sma_60":133.67,"sma_120":136.42},{"date":"2026-02-12","open":133.15,"high":133.21,"low":128.28,"close":130.3,"volume":1585710,"rsi_14":40.4,"sma_20":136.49,"sma_60":133.79,"sma_120":136.35},{"date":"2026-02-13","open":130.83,"high":132.79,"low":130.0,"close":132.36,"volume":878339,"rsi_14":51.21,"sma_20":136.31,"sma_60":133.9,"sma_120":136.3},{"date":"2026-02-17","open":133.63,"high":133.72,"low":129.81,"close":131.25,"volume":795652,"rsi_14":49.37,"sma_20":134.11,"sma_60":134.76,"sma_120":135.51},{"date":"2026-02-18","open":131.34,"high":132.18,"low":130.3,"close":131.94,"volume":797400,"rsi_14":55.61,"sma_20":134.15,"sma_60":134.85,"sma_120":135.45},{"date":"2026-02-19","open":131.27,"high":132.72,"low":130.83,"close":131.89,"volume":906000,"rsi_14":53.08,"sma_20":134.13,"sma_60":134.92,"sma_120":135.37},{"date":"2026-02-20","open":132.46,"high":132.51,"low":129.93,"close":130.33,"volume":704591,"rsi_14":48.24,"sma_20":134.07,"sma_60":134.92,"sma_120":135.29},{"date":"2026-02-23","open":130.79,"high":132.81,"low":129.79,"close":130.2,"volume":1161600,"rsi_14":52.35,"sma_20":133.95,"sma_60":134.92,"sma_120":135.18},{"date":"2026-02-24","open":130.88,"high":131.02,"low":129.15,"close":130.94,"volume":895778,"rsi_14":49.59,"sma_20":135.51,"sma_60":134.19,"sma_120":136.14},{"date":"2026-02-25","open":131.1,"high":131.88,"low":128.9,"close":130.9,"volume":1238837,"rsi_14":47.44,"sma_20":133.87,"sma_60":134.88,"sma_120":135.03},{"date":"2026-02-26","open":131.83,"high":133.08,"low":131.41,"close":132.68,"volume":725312,"rsi_14":48.87,"sma_20":135.23,"sma_60":134.43,"sma_120":136.08},{"date":"2026-02-27","open":132.1,"high":132.32,"low":129.86,"close":130.71,"volume":1207147,"rsi_14":45.77,"sma_20":135.17,"sma_60":134.5,"sma_120":136.02},{"date":"2026-03-02","open":131.06,"high":131.85,"low":129.58,"close":130.96,"volume":844099,"rsi_14":51.53,"sma_20":134.04,"sma_60":134.83,"sma_120":134.78},{"date":"2026-03-03","open":128.95,"high":131.2,"low":128.44,"close":130.43,"volume":689774,"rsi_14":39.94,"sma_20":134.1,"sma_60":134.82,"sma_120":134.68},{"date":"2026-03-04","open":130.46,"high":130.77,"low":129.29,"close":130.64,"volume":658741,"rsi_14":44.66,"sma_20":134.81,"sma_60":134.65,"sma_120":135.84},{"date":"2026-03-05","open":129.4,"high":131.39,"low":129.04,"close":131.25,"volume":956995,"rsi_14":49.14,"sma_20":134.81,"sma_60":134.71,"sma_120":135.78},{"date":"2026-03-06","open":130.11,"high":130.54,"low":128.31,"close":129.67,"volume":776038,"rsi_14":37.75,"sma_20":134.64,"sma_60":134.74,"sma_120":135.71},{"date":"2026-03-09","open":128.61,"high":129.42,"low":126.41,"close":129.03,"volume":885594,"rsi_14":39.77,"sma_20":134.25,"sma_60":134.93,"sma_120":134.39},{"date":"2026-03-10","open":128.53,"high":128.99,"low":126.67,"close":127.07,"volume":795852,"rsi_14":29.55,"sma_20":134.08,"sma_60":134.9,"sma_120":134.31},{"date":"2026-03-11","open":126.56,"high":126.56,"low":123.49,"close":124.91,"volume":1231752,"rsi_14":23.81,"sma_20":133.8,"sma_60":134.74,"sma_120":135.39},{"date":"2026-03-12","open":124.17,"high":126.26,"low":124.0,"close":124.75,"volume":933856,"rsi_14":27.9,"sma_20":133.24,"sma_60":134.75,"sma_120":134.11},{"date":"2026-03-13","open":126.43,"high":127.21,"low":123.18,"close":123.35,"volume":497172,"rsi_14":24.61,"sma_20":133.01,"sma_60":134.56,"sma_120":135.11},{"date":"2026-03-16","open":124.55,"high":124.96,"low":123.39,"close":123.4,"volume":547805,"rsi_14":21.49,"sma_20":132.5,"sma_60":134.45,"sma_120":134.95},{"date":"2026-03-17","open":124.55,"high":125.27,"low":123.77,"close":125.06,"volume":660514,"rsi_14":30.5,"sma_20":132.11,"sma_60":134.33,"sma_120":134.83},{"date":"2026-03-18","open":124.37,"high":124.73,"low":122.67,"close":122.84,"volume":1145600,"rsi_14":17.91,"sma_20":131.73,"sma_60":134.17,"sma_120":134.68},{"date":"2026-03-19","open":122.5,"high":123.21,"low":121.36,"close":121.58,"volume":1043452,"rsi_14":18.72,"sma_20":131.17,"sma_60":133.98,"sma_120":134.52},{"date":"2026-03-20","open":121.44,"high":121.63,"low":118.37,"close":118.93,"volume":2047729,"rsi_14":14.76,"sma_20":130.54,"sma_60":133.75,"sma_120":134.32},{"date":"2026-03-23","open":120.48,"high":121.52,"low":119.46,"close":119.51,"volume":1266704,"rsi_14":18.1,"sma_20":129.99,"sma_60":133.54,"sma_120":134.14},{"date":"2026-03-24","open":118.8,"high":120.32,"low":118.22,"close":118.95,"volume":1130846,"rsi_14":16.58,"sma_20":129.37,"sma_60":133.33,"sma_120":133.94},{"date":"2026-03-25","open":119.87,"high":120.1,"low":118.57,"close":118.78,"volume":640649,"rsi_14":13.43,"sma_20":128.75,"sma_60":133.14,"sma_120":133.77},{"date":"2026-03-26","open":118.65,"high":120.25,"low":118.6,"close":119.28,"volume":790952,"rsi_14":17.58,"sma_20":128.07,"sma_60":132.98,"sma_120":133.59},{"date":"2026-03-27","open":119.12,"high":119.47,"low":117.47,"close":117.74,"volume":986944,"rsi_14":16.49,"sma_20":127.4,"sma_60":132.81,"sma_120":133.41},{"date":"2026-03-30","open":118.59,"high":120.31,"low":118.05,"close":118.86,"volume":755879,"rsi_14":24.5,"sma_20":126.79,"sma_60":132.66,"sma_120":133.25},{"date":"2026-03-31","open":120.18,"high":120.93,"low":118.59,"close":119.25,"volume":1224985,"rsi_14":30.38,"sma_20":126.21,"sma_60":132.5,"sma_120":133.11},{"date":"2026-04-01","open":118.74,"high":120.33,"low":118.74,"close":119.67,"volume":1151269,"rsi_14":32.6,"sma_20":125.65,"sma_60":132.32,"sma_120":132.97},{"date":"2026-04-02","open":119.71,"high":122.05,"low":119.28,"close":121.94,"volume":1075803,"rsi_14":45.58,"sma_20":125.18,"sma_60":132.2,"sma_120":132.84},{"date":"2026-04-06","open":121.8,"high":122.73,"low":121.51,"close":121.89,"volume":614880,"rsi_14":45.03,"sma_20":124.78,"sma_60":132.07,"sma_120":132.7},{"date":"2026-04-07","open":121.68,"high":122.68,"low":120.85,"close":121.38,"volume":1082877,"rsi_14":37.09,"sma_20":124.38,"sma_60":131.92,"sma_120":132.56},{"date":"2026-04-08","open":122.58,"high":123.41,"low":122.06,"close":123.13,"volume":812783,"rsi_14":51.1,"sma_20":124.18,"sma_60":131.74,"sma_120":132.44},{"date":"2026-04-09","open":122.41,"high":123.58,"low":122.14,"close":122.67,"volume":763278,"rsi_14":54.13,"sma_20":124.06,"sma_60":131.56,"sma_120":132.31},{"date":"2026-04-10","open":122.91,"high":124.32,"low":122.56,"close":123.42,"volume":778573,"rsi_14":70.14,"sma_20":123.99,"sma_60":131.43,"sma_120":132.21},{"date":"2026-04-13","open":123.04,"high":123.36,"low":121.52,"close":122.93,"volume":821144,"rsi_14":65.43,"sma_20":123.97,"sma_60":131.25,"sma_120":132.1},{"date":"2026-04-14","open":122.58,"high":124.07,"low":122.08,"close":123.37,"volume":821429,"rsi_14":70.3,"sma_20":123.97,"sma_60":131.09,"sma_120":131.99},{"date":"2026-04-15","open":123.31,"high":123.96,"low":121.84,"close":122.76,"volume":1039353,"rsi_14":59.54,"sma_20":123.78,"sma_60":130.87,"sma_120":131.86},{"date":"2026-04-16","open":122.56,"high":123.42,"low":120.51,"close":121.69,"volume":1779916,"rsi_14":53.28,"sma_20":123.64,"sma_60":130.62,"sma_120":131.74},{"date":"2026-04-17","open":122.0,"high":126.91,"low":122.0,"close":126.47,"volume":1533863,"rsi_14":71.76,"sma_20":123.82,"sma_60":130.43,"sma_120":131.67},{"date":"2026-04-20","open":125.98,"high":128.1,"low":125.78,"close":127.98,"volume":722170,"rsi_14":72.36,"sma_20":124.2,"sma_60":130.26,"sma_120":131.61},{"date":"2026-04-21","open":127.58,"high":128.04,"low":124.24,"close":124.3,"volume":750823,"rsi_14":58.87,"sma_20":124.37,"sma_60":130.04,"sma_120":131.53},{"date":"2026-04-22","open":124.84,"high":124.94,"low":122.58,"close":123.16,"volume":569178,"rsi_14":54.72,"sma_20":124.5,"sma_60":129.8,"sma_120":131.43},{"date":"2026-04-23","open":123.2,"high":124.95,"low":123.2,"close":124.55,"volume":536936,"rsi_14":52.74,"sma_20":124.72,"sma_60":129.61,"sma_120":131.35},{"date":"2026-04-24","open":124.55,"high":125.31,"low":123.66,"close":124.22,"volume":529463,"rsi_14":51.96,"sma_20":124.9,"sma_60":129.4,"sma_120":131.27},{"date":"2026-04-27","open":124.05,"high":125.14,"low":123.76,"close":123.95,"volume":633866,"rsi_14":52.75,"sma_20":125.14,"sma_60":129.24,"sma_120":131.19},{"date":"2026-04-28","open":124.54,"high":129.14,"low":124.54,"close":128.88,"volume":1012779,"rsi_14":59.02,"sma_20":125.57,"sma_60":129.1,"sma_120":131.16},{"date":"2026-04-29","open":128.26,"high":129.85,"low":127.44,"close":128.22,"volume":1599955,"rsi_14":58.44,"sma_20":125.95,"sma_60":129.0,"sma_120":131.12},{"date":"2026-04-30","open":128.51,"high":129.47,"low":125.76,"close":127.7,"volume":1953522,"rsi_14":55.77,"sma_20":126.28,"sma_60":128.92,"sma_120":131.1},{"date":"2026-05-01","open":127.58,"high":128.65,"low":125.95,"close":127.08,"volume":849032,"rsi_14":55.75,"sma_20":126.47,"sma_60":128.82,"sma_120":131.08},{"date":"2026-05-04","open":126.27,"high":128.97,"low":126.27,"close":127.58,"volume":860655,"rsi_14":55.77,"sma_20":126.68,"sma_60":128.7,"sma_120":131.05},{"date":"2026-05-05","open":127.45,"high":130.08,"low":127.43,"close":128.67,"volume":824464,"rsi_14":63.13,"sma_20":126.97,"sma_60":128.61,"sma_120":131.02},{"date":"2026-05-06","open":128.56,"high":131.15,"low":128.56,"close":128.8,"volume":1362614,"rsi_14":66.47,"sma_20":127.18,"sma_60":128.5,"sma_120":131.0},{"date":"2026-05-07","open":128.55,"high":129.92,"low":128.55,"close":128.86,"volume":1113258,"rsi_14":57.18,"sma_20":127.42,"sma_60":128.43,"sma_120":130.97},{"date":"2026-05-08","open":128.89,"high":129.27,"low":127.27,"close":127.83,"volume":767028,"rsi_14":49.52,"sma_20":127.57,"sma_60":128.33,"sma_120":130.92},{"date":"2026-05-11","open":128.56,"high":129.5,"low":127.71,"close":128.23,"volume":710842,"rsi_14":64.98,"sma_20":127.76,"sma_60":128.25,"sma_120":130.89},{"date":"2026-05-12","open":128.78,"high":128.92,"low":127.45,"close":127.74,"volume":808886,"rsi_14":68.39,"sma_20":127.9,"sma_60":128.13,"sma_120":130.86},{"date":"2026-05-13","open":126.97,"high":128.01,"low":126.47,"close":127.86,"volume":700226,"rsi_14":64.78,"sma_20":128.16,"sma_60":128.01,"sma_120":130.84},{"date":"2026-05-14","open":126.31,"high":127.58,"low":125.44,"close":125.77,"volume":985227,"rsi_14":55.88,"sma_20":128.36,"sma_60":127.91,"sma_120":130.85},{"date":"2026-05-15","open":125.9,"high":126.62,"low":123.71,"close":124.27,"volume":782990,"rsi_14":51.01,"sma_20":128.25,"sma_60":127.75,"sma_120":130.83},{"date":"2026-05-18","open":124.72,"high":126.92,"low":124.49,"close":126.78,"volume":680771,"rsi_14":40.93,"sma_20":128.19,"sma_60":127.64,"sma_120":130.83},{"date":"2026-05-19","open":126.32,"high":127.88,"low":125.78,"close":127.0,"volume":679572,"rsi_14":44.57,"sma_20":128.33,"sma_60":127.56,"sma_120":130.83},{"date":"2026-05-20","open":127.16,"high":129.15,"low":125.97,"close":128.76,"volume":723865,"rsi_14":54.11,"sma_20":128.61,"sma_60":127.5,"sma_120":130.84},{"date":"2026-05-21","open":128.12,"high":128.61,"low":126.03,"close":128.52,"volume":738782,"rsi_14":55.48,"sma_20":128.81,"sma_60":127.43,"sma_120":130.85},{"date":"2026-05-22","open":129.2,"high":130.36,"low":128.66,"close":129.63,"volume":863943,"rsi_14":57.84,"sma_20":129.08,"sma_60":127.35,"sma_120":130.89},{"date":"2026-05-26","open":129.3,"high":130.28,"low":128.93,"close":129.04,"volume":547704,"rsi_14":51.99,"sma_20":129.35,"sma_60":127.3,"sma_120":130.9},{"date":"2026-05-27","open":129.35,"high":130.23,"low":128.87,"close":129.08,"volume":813262,"rsi_14":51.09,"sma_20":129.36,"sma_60":127.24,"sma_120":130.91},{"date":"2026-05-28","open":129.09,"high":129.74,"low":128.17,"close":129.32,"volume":712459,"rsi_14":51.95,"sma_20":129.41,"sma_60":127.19,"sma_120":130.9},{"date":"2026-05-29","open":128.74,"high":129.05,"low":126.59,"close":127.59,"volume":1652074,"rsi_14":48.87,"sma_20":129.4,"sma_60":127.11,"sma_120":130.88},{"date":"2026-06-01","open":126.47,"high":129.09,"low":126.46,"close":126.66,"volume":914638,"rsi_14":44.19,"sma_20":129.38,"sma_60":127.01,"sma_120":130.86},{"date":"2026-06-02","open":126.75,"high":127.69,"low":126.14,"close":127.48,"volume":787578,"rsi_14":49.0,"sma_20":129.38,"sma_60":126.94,"sma_120":130.84},{"date":"2026-06-03","open":127.14,"high":131.54,"low":126.71,"close":131.02,"volume":1439118,"rsi_14":59.31,"sma_20":129.5,"sma_60":126.95,"sma_120":130.86},{"date":"2026-06-04","open":132.45,"high":135.48,"low":131.26,"close":135.3,"volume":1430576,"rsi_14":74.55,"sma_20":129.83,"sma_60":127.07,"sma_120":130.92},{"date":"2026-06-05","open":135.23,"high":137.07,"low":134.9,"close":135.96,"volume":1180520,"rsi_14":81.39,"sma_20":130.19,"sma_60":127.23,"sma_120":130.98},{"date":"2026-06-08","open":136.02,"high":136.25,"low":134.55,"close":135.58,"volume":1171563,"rsi_14":76.55,"sma_20":130.58,"sma_60":127.38,"sma_120":131.03},{"date":"2026-06-09","open":135.97,"high":137.98,"low":135.45,"close":137.32,"volume":1109382,"rsi_14":78.49,"sma_20":131.04,"sma_60":127.59,"sma_120":131.08},{"date":"2026-06-10","open":138.0,"high":139.14,"low":137.21,"close":138.18,"volume":1189646,"rsi_14":77.43,"sma_20":131.57,"sma_60":127.81,"sma_120":131.13},{"date":"2026-06-11","open":137.99,"high":139.09,"low":136.0,"close":136.51,"volume":878587,"rsi_14":71.47,"sma_20":132.0,"sma_60":127.98,"sma_120":131.16},{"date":"2026-06-12","open":137.09,"high":138.55,"low":136.68,"close":137.34,"volume":975237,"rsi_14":71.06,"sma_20":132.59,"sma_60":128.2,"sma_120":131.18},{"date":"2026-06-15","open":137.25,"high":138.97,"low":135.61,"close":135.75,"volume":974323,"rsi_14":67.47,"sma_20":133.17,"sma_60":128.41,"sma_120":131.2},{"date":"2026-06-16","open":136.2,"high":136.74,"low":133.81,"close":134.87,"volume":1040086,"rsi_14":64.42,"sma_20":133.58,"sma_60":128.66,"sma_120":131.2},{"date":"2026-06-17","open":134.78,"high":135.48,"low":130.84,"close":131.58,"volume":1136468,"rsi_14":54.88,"sma_20":133.81,"sma_60":128.84,"sma_120":131.19},{"date":"2026-06-18","open":132.82,"high":133.32,"low":130.33,"close":130.98,"volume":1686175,"rsi_14":57.71,"sma_20":133.92,"sma_60":129.01,"sma_120":131.17},{"date":"2026-06-22","open":130.49,"high":131.54,"low":129.44,"close":130.61,"volume":998794,"rsi_14":59.23,"sma_20":134.03,"sma_60":129.19,"sma_120":131.16},{"date":"2026-06-23","open":131.49,"high":132.74,"low":130.95,"close":132.35,"volume":814553,"rsi_14":60.93,"sma_20":134.17,"sma_60":129.38,"sma_120":131.18},{"date":"2026-06-24","open":132.47,"high":134.23,"low":132.31,"close":132.88,"volume":1098860,"rsi_14":54.77,"sma_20":134.36,"sma_60":129.61,"sma_120":131.21},{"date":"2026-06-25","open":133.45,"high":136.8,"low":133.45,"close":136.5,"volume":1002292,"rsi_14":53.17,"sma_20":134.73,"sma_60":129.89,"sma_120":131.27},{"date":"2026-06-26","open":137.55,"high":139.35,"low":137.15,"close":139.1,"volume":1217385,"rsi_14":57.52,"sma_20":135.23,"sma_60":130.2,"sma_120":131.35},{"date":"2026-06-29","open":138.38,"high":139.13,"low":137.8,"close":139.04,"volume":1061945,"rsi_14":58.33,"sma_20":135.81,"sma_60":130.5,"sma_120":131.41},{"date":"2026-06-30","open":137.56,"high":138.85,"low":136.62,"close":137.35,"volume":1019551,"rsi_14":49.95,"sma_20":136.35,"sma_60":130.73,"sma_120":131.47},{"date":"2026-07-01","open":138.0,"high":140.47,"low":137.62,"close":138.33,"volume":986091,"rsi_14":50.41,"sma_20":136.9,"sma_60":130.99,"sma_120":131.53},{"date":"2026-07-02","open":139.03,"high":140.63,"low":137.78,"close":140.56,"volume":1030513,"rsi_14":59.6,"sma_20":137.38,"sma_60":131.28,"sma_120":131.6},{"date":"2026-07-06","open":140.33,"high":140.6,"low":138.89,"close":139.15,"volume":1003626,"rsi_14":54.3,"sma_20":137.58,"sma_60":131.53,"sma_120":131.63},{"date":"2026-07-07","open":140.37,"high":142.75,"low":139.92,"close":140.08,"volume":626389,"rsi_14":60.25,"sma_20":137.78,"sma_60":131.8,"sma_120":131.68},{"date":"2026-07-08","open":139.32,"high":139.32,"low":135.92,"close":136.28,"volume":1111878,"rsi_14":52.77,"sma_20":137.82,"sma_60":131.99,"sma_120":131.71},{"date":"2026-07-09","open":136.53,"high":137.14,"low":134.23,"close":134.44,"volume":782551,"rsi_14":56.32,"sma_20":137.67,"sma_60":132.16,"sma_120":131.7},{"date":"2026-07-10","open":135.12,"high":135.37,"low":133.23,"close":133.7,"volume":1391166,"rsi_14":55.98,"sma_20":137.45,"sma_60":132.3,"sma_120":131.7},{"date":"2026-07-13","open":134.36,"high":135.47,"low":133.82,"close":134.33,"volume":1015342,"rsi_14":58.18,"sma_20":137.34,"sma_60":132.5,"sma_120":131.68},{"date":"2026-07-14","open":133.87,"high":134.47,"low":132.11,"close":132.15,"volume":1079408,"rsi_14":49.55,"sma_20":137.07,"sma_60":132.68,"sma_120":131.65},{"date":"2026-07-15","open":133.13,"high":133.35,"low":131.59,"close":131.77,"volume":1254761,"rsi_14":44.73,"sma_20":136.8,"sma_60":132.74,"sma_120":131.59},{"date":"2026-07-16","open":131.69,"high":135.17,"low":131.69,"close":134.86,"volume":1154805,"rsi_14":43.41,"sma_20":136.72,"sma_60":132.83,"sma_120":131.54},{"date":"2026-07-17","open":135.47,"high":136.5,"low":131.79,"close":132.96,"volume":996513,"rsi_14":33.57,"sma_20":136.71,"sma_60":132.95,"sma_120":131.5},{"date":"2026-07-20","open":133.17,"high":133.94,"low":132.87,"close":133.71,"volume":1451070,"rsi_14":35.72,"sma_20":136.77,"sma_60":133.1,"sma_120":131.45},{"date":"2026-07-21","open":133.03,"high":133.84,"low":132.02,"close":132.24,"volume":629035,"rsi_14":36.08,"sma_20":136.78,"sma_60":133.21,"sma_120":131.41},{"date":"2026-07-22","open":132.47,"high":132.98,"low":131.07,"close":131.57,"volume":849564,"rsi_14":32.17,"sma_20":136.65,"sma_60":133.3,"sma_120":131.35},{"date":"2026-07-23","open":131.38,"high":133.04,"low":131.35,"close":132.75,"volume":1198995,"rsi_14":29.2,"sma_20":136.58,"sma_60":133.43,"sma_120":131.33},{"date":"2026-07-24","open":133.65,"high":134.28,"low":132.85,"close":133.88,"volume":898477,"rsi_14":34.5,"sma_20":136.37,"sma_60":133.49,"sma_120":131.29},{"date":"2026-07-27","open":133.77,"high":135.05,"low":133.17,"close":133.46,"volume":842477,"rsi_14":31.05,"sma_20":136.0,"sma_60":133.55,"sma_120":131.27},{"date":"2026-07-28","open":135.05,"high":136.87,"low":134.81,"close":135.64,"volume":1480933,"rsi_14":44.49,"sma_20":135.75,"sma_60":133.66,"sma_120":131.29},{"date":"2026-07-29","open":136.53,"high":137.82,"low":136.0,"close":137.38,"volume":1357011,"rsi_14":53.49,"sma_20":135.68,"sma_60":133.8,"sma_120":131.31},{"date":"2026-07-30","open":134.29,"high":136.46,"low":131.97,"close":133.32,"volume":2063624,"rsi_14":45.83,"sma_20":135.34,"sma_60":133.87,"sma_120":131.29},{"date":"2026-07-31","open":132.59,"high":133.81,"low":131.5,"close":132.34,"volume":2198137,"rsi_14":42.63,"sma_20":134.86,"sma_60":133.91,"sma_120":131.26},{"date":"2026-08-03","open":132.34,"high":134.47,"low":132.34,"close":133.47,"volume":1061046,"rsi_14":49.54,"sma_20":134.49,"sma_60":133.96,"sma_120":131.22},{"date":"2026-08-04","open":132.28,"high":133.66,"low":131.45,"close":133.21,"volume":959889,"rsi_14":53.56,"sma_20":134.06,"sma_60":134.01,"sma_120":131.2},{"date":"2026-08-05","open":133.76,"high":134.75,"low":132.86,"close":134.56,"volume":781170,"rsi_14":49.25,"sma_20":133.9,"sma_60":134.1,"sma_120":131.18},{"date":"2026-08-06","open":137.0,"high":137.0,"low":132.93,"close":133.63,"volume":1158748,"rsi_14":51.84,"sma_20":133.78,"sma_60":134.16,"sma_120":131.19},{"date":"2026-08-07","open":133.38,"high":135.24,"low":132.32,"close":134.96,"volume":864664,"rsi_14":53.27,"sma_20":133.76,"sma_60":134.26,"sma_120":131.18},{"date":"2026-08-10","open":134.55,"high":135.03,"low":131.84,"close":132.34,"volume":731310,"rsi_14":50.1,"sma_20":133.58,"sma_60":134.31,"sma_120":131.16},{"date":"2026-08-11","open":131.15,"high":132.65,"low":131.15,"close":131.74,"volume":744956,"rsi_14":50.43,"sma_20":133.49,"sma_60":134.38,"sma_120":131.13},{"date":"2026-08-12","open":131.0,"high":132.63,"low":130.52,"close":132.33,"volume":701499},{"date":"2026-08-13","open":132.92,"high":135.73,"low":132.92,"close":134.2,"volume":1018457,"rsi_14":50.8,"sma_20":133.48,"sma_60":134.59,"sma_120":131.12},{"date":"2026-08-14","open":134.28,"high":135.39,"low":133.27,"close":133.49,"volume":596604,"rsi_14":50.07,"sma_20":133.51,"sma_60":134.68,"sma_120":131.12},{"date":"2026-08-17","open":133.0,"high":133.29,"low":131.0,"close":131.12,"volume":780840},{"date":"2026-08-18","open":132.16,"high":132.43,"low":130.14,"close":130.17,"volume":791997,"rsi_14":31.73,"sma_20":133.28,"sma_60":134.69,"sma_120":131.06},{"date":"2026-08-19","open":131.0,"high":132.76,"low":130.51,"close":131.47,"volume":575257,"rsi_14":44.56,"sma_20":133.27,"sma_60":134.7,"sma_120":131.03},{"date":"2026-08-20","open":131.44,"high":133.54,"low":131.29,"close":132.06,"volume":953832,"rsi_14":49.34,"sma_20":133.24,"sma_60":134.73,"sma_120":131.01},{"date":"2026-08-21","open":132.29,"high":132.64,"low":131.27,"close":131.31,"volume":797113,"rsi_14":43.34,"sma_20":133.11,"sma_60":134.74,"sma_120":130.99},{"date":"2026-08-24","open":131.75,"high":134.04,"low":131.75,"close":133.16,"volume":686879,"rsi_14":49.86,"sma_20":133.09,"sma_60":134.78,"sma_120":130.98},{"date":"2026-08-25","open":132.91,"high":133.24,"low":131.73,"close":131.98,"volume":500583},{"date":"2026-08-26","open":132.05,"high":132.91,"low":131.34,"close":131.5,"volume":508552,"rsi_14":43.98,"sma_20":132.62,"sma_60":134.88,"sma_120":130.95},{"date":"2026-08-27","open":130.86,"high":131.91,"low":128.69,"close":128.79,"volume":759894,"rsi_14":33.39,"sma_20":132.39,"sma_60":134.88,"sma_120":130.91},{"date":"2026-08-28","open":129.39,"high":130.01,"low":128.64,"close":129.61,"volume":845118,"rsi_14":41.86,"sma_20":132.25,"sma_60":134.83,"sma_120":130.89},{"date":"2026-08-31","open":129.01,"high":129.09,"low":128.17,"close":128.85,"volume":1268430,"rsi_14":41.46,"sma_20":132.02,"sma_60":134.7,"sma_120":130.88},{"date":"2026-09-01","open":129.0,"high":129.87,"low":128.54,"close":129.36,"volume":895284},{"date":"2026-09-02","open":129.67,"high":129.71,"low":127.8,"close":128.61,"volume":712856,"rsi_14":32.22,"sma_20":131.53,"sma_60":134.42,"sma_120":130.9},{"date":"2026-09-03","open":129.72,"high":130.02,"low":128.24,"close":128.56,"volume":729922,"rsi_14":33.64,"sma_20":131.28,"sma_60":134.24,"sma_120":130.92},{"date":"2026-09-04","open":127.67,"high":129.25,"low":127.67,"close":128.32,"volume":580411,"rsi_14":39.18,"sma_20":130.95,"sma_60":134.05,"sma_120":130.93},{"date":"2026-09-08","open":128.0,"high":129.34,"low":127.7,"close":127.89,"volume":976541,"rsi_14":40.89,"sma_20":130.73,"sma_60":133.88,"sma_120":130.93},{"date":"2026-09-09","open":127.95,"high":128.81,"low":126.52,"close":127.48,"volume":1272921,"rsi_14":32.7,"sma_20":130.51,"sma_60":133.69,"sma_120":130.95},{"date":"2026-09-10","open":128.24,"high":128.24,"low":124.19,"close":124.48,"volume":1297901},{"date":"2026-09-11","open":125.11,"high":126.34,"low":124.66,"close":124.79,"volume":1046891,"rsi_14":25.85,"sma_20":129.65,"sma_60":133.28,"sma_120":130.97},{"date":"2026-09-14","open":124.46,"high":125.69,"low":123.5,"close":125.6,"volume":929162,"rsi_14":19.66,"sma_20":129.26,"sma_60":133.16,"sma_120":131.0},{"date":"2026-09-15","open":125.25,"high":125.33,"low":124.29,"close":124.49,"volume":1451975},{"date":"2026-09-16","open":124.68,"high":125.17,"low":121.32,"close":121.9,"volume":972372,"rsi_14":16.92,"sma_20":128.51,"sma_60":132.86,"sma_120":131.02},{"date":"2026-09-17","open":122.68,"high":122.79,"low":120.94,"close":121.17,"volume":1257514,"rsi_14":19.64,"sma_20":128.0,"sma_60":132.64,"sma_120":131.01},{"date":"2026-09-18","open":120.56,"high":121.45,"low":118.91,"close":118.93,"volume":2634590,"rsi_14":11.69,"sma_20":127.34,"sma_60":132.38,"sma_120":131.0},{"date":"2026-09-21","open":118.91,"high":119.59,"low":117.98,"close":118.86,"volume":1099831,"rsi_14":12.28,"sma_20":126.72,"sma_60":132.06,"sma_120":130.98},{"date":"2026-09-22","open":119.31,"high":120.23,"low":118.48,"close":119.15,"volume":1158850,"rsi_14":10.55,"sma_20":126.01,"sma_60":131.7,"sma_120":130.95},{"date":"2026-09-23","open":119.14,"high":120.04,"low":117.71,"close":117.78,"volume":1559913},{"date":"2026-09-24","open":118.0,"high":118.62,"low":116.68,"close":117.26,"volume":1360321,"rsi_14":9.97,"sma_20":124.59,"sma_60":130.96,"sma_120":130.85},{"date":"2026-09-25","open":117.5,"high":118.93,"low":116.67,"close":118.35,"volume":1193308,"rsi_14":16.7,"sma_20":124.07,"sma_60":130.6,"sma_120":130.79},{"date":"2026-09-28","open":116.99,"high":117.22,"low":115.71,"close":116.8,"volume":1449386},{"date":"2026-09-29","open":116.57,"high":117.96,"low":115.99,"close":116.89,"volume":920456,"rsi_14":18.2,"sma_20":122.99,"sma_60":129.83,"sma_120":130.68},{"date":"2026-09-30","open":117.04,"high":117.37,"low":115.91,"close":116.21,"volume":1328036,"rsi_14":21.76,"sma_20":122.41,"sma_60":129.43,"sma_120":130.62},{"date":"2026-10-01","open":116.09,"high":116.18,"low":114.66,"close":114.87,"volume":1159996,"rsi_14":17.59,"sma_20":121.8,"sma_60":129.08,"sma_120":130.53},{"date":"2026-10-02","open":115.62,"high":115.84,"low":112.98,"close":113.77,"volume":1687512,"rsi_14":11.08,"sma_20":121.13,"sma_60":128.73,"sma_120":130.44},{"date":"2026-10-05","open":113.6,"high":115.17,"low":112.9,"close":114.96,"volume":1586049},{"date":"2026-10-06","open":115.19,"high":117.07,"low":114.45,"close":115.47,"volume":1191718,"rsi_14":28.26,"sma_20":119.99,"sma_60":128.1,"sma_120":130.3},{"date":"2026-10-07","open":115.73,"high":115.73,"low":112.71,"close":112.73,"volume":1255386},{"date":"2026-10-08","open":112.66,"high":115.16,"low":112.47,"close":114.68,"volume":1431530,"rsi_14":39.55,"sma_20":118.92,"sma_60":127.52,"sma_120":130.13},{"date":"2026-10-09","open":115.51,"high":115.9,"low":114.06,"close":115.34,"volume":841504,"rsi_14":42.69,"sma_20":118.52,"sma_60":127.22,"sma_120":130.02},{"date":"2026-10-12","open":115.34,"high":115.34,"low":113.88,"close":115.02,"volume":714034,"rsi_14":40.45,"sma_20":118.07,"sma_60":126.94,"sma_120":129.95},{"date":"2026-10-13","open":116.24,"high":116.25,"low":113.99,"close":114.94,"volume":674618,"rsi_14":44.69,"sma_20":117.66,"sma_60":126.66,"sma_120":129.88},{"date":"2026-10-14","open":114.54,"high":115.01,"low":113.62,"close":114.12,"volume":704894,"rsi_14":43.6,"sma_20":117.35,"sma_60":126.38,"sma_120":129.79},{"date":"2026-10-15","open":116.16,"high":116.52,"low":115.34,"close":116.27,"volume":1151328,"rsi_14":41.21,"sma_20":117.1,"sma_60":126.12,"sma_120":129.71},{"date":"2026-10-16","open":116.68,"high":117.38,"low":115.9,"close":116.63,"volume":943064,"rsi_14":43.26,"sma_20":116.99,"sma_60":125.86,"sma_120":129.64},{"date":"2026-10-19","open":116.0,"high":116.65,"low":115.33,"close":115.8,"volume":705092,"rsi_14":40.18,"sma_20":116.84,"sma_60":125.55,"sma_120":129.52},{"date":"2026-10-20","open":115.88,"high":118.02,"low":115.88,"close":117.36,"volume":1020711,"rsi_14":48.7,"sma_20":116.75,"sma_60":125.29,"sma_120":129.42},{"date":"2026-10-21","open":117.86,"high":118.91,"low":117.0,"close":117.68,"volume":783236,"rsi_14":54.95,"sma_20":116.74,"sma_60":124.99,"sma_120":129.32},{"date":"2026-10-22","open":117.86,"high":121.26,"low":117.86,"close":121.17,"volume":874012,"rsi_14":68.95,"sma_20":116.94,"sma_60":124.72,"sma_120":129.26},{"date":"2026-10-23","open":121.87,"high":122.01,"low":119.34,"close":119.78,"volume":587597,"rsi_14":60.21,"sma_20":117.0,"sma_60":124.49,"sma_120":129.18}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":29.5,"pbr":2.71,"ttm_eps":null,"close":129.5246},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":32.34,"pbr":3.08,"ttm_eps":null,"close":145.8443},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":31.3,"pbr":3.03,"ttm_eps":null,"close":143.242},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":32.04,"pbr":3.31,"ttm_eps":null,"close":156.8686},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":28.49,"pbr":2.98,"ttm_eps":null,"close":139.8871},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":28.38,"pbr":2.88,"ttm_eps":null,"close":133.3901},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":32.01,"pbr":2.97,"ttm_eps":null,"close":134.1293},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":32.14,"pbr":2.7,"ttm_eps":null,"close":119.2492},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":27.97,"pbr":3.19,"ttm_eps":null,"close":137.3453}],"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":"Mid-America Apartment Communities Inc","phase":"above-fold","symbol_resolved":true}