{"status":"ok","report":{"price_analysis":{"current":145.92,"change_1d":-1.2,"change_7d":0.7,"change_30d":4.6,"high_30d":149.92,"low_30d":136.77,"position_in_range":70.0,"support":138.09,"resistance":148.6},"summary":"AerCap Holdings NV(AER)은 Industrials 섹터 US 시장 종목입니다, 시가총액 229.30억. 현재가 $145.88, 전일 대비 -1.2%, 30일 +4.6%. PER 7.5배 / ROE 3.9%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.5배입니다. ROE 3.9%입니다. 시가총액 229.30억. 매출 83.00억, 영업이익 43.83억.","grade":"C","comment":"PER 7.5배, ROE 3.94%","per":7.5,"pbr":1.25,"roe":3.94,"eps":19.45,"revenue":8300119998.0,"operating_income":4382669000.0,"net_income":2957851477.0,"market_cap":22936289280,"profit_margin":35.64,"roa":1.02,"operating_margin":52.8,"gross_margin":61.89,"debt_ratio":2.32346468278287,"total_assets":71183812000.0,"total_equity":18409373001.0,"total_debt":42773528000.0,"dividend_yield":1.1,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 56.2로 중립 구간입니다. MACD(0.42)가 시그널선(0.14)을 상회합니다(골든크로스). SMA20 145, SMA60 146 — 혼조세입니다. 볼린저밴드 142~148 (현재 위치 64%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 56","rsi_14":56.222969726093226,"macd":0.41668886716351494,"macd_signal":0.1364524051305895,"sma_20":145.074,"sma_60":146.342,"bb_upper":147.95898457534872,"bb_lower":142.1890154246513,"atr_14":3.4378571428571467},"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 7.5x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":38,"summary":"매출 -4.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-4.0,"unit":"%","percentile":42,"direction":"higher_better"},{"name":"영업이익 성장률","value":-10.5,"unit":"%","percentile":33,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.9%","metrics":[{"name":"ROE","value":3.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":52.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":35.64,"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":63,"summary":"RSI 56","metrics":[{"name":"RSI (14)","value":56.2,"unit":"","percentile":56,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":4.6,"unit":"%","percentile":62,"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":37,"summary":"유동비율 0.7x, 순차입금비율 2.2x","metrics":[{"name":"유동비율","value":0.68,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.23,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":9.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.5x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -4.0%"},"profitability":{"grade":"C","reason":"ROE 3.9%"},"momentum":{"grade":"C","reason":"RSI 56"},"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":3.94,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.32,"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":2.32,"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":61.89,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":52.8,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":35.64,"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":["D/E(유이자부채/자본총계) 2.3배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 2.3배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.5,"current_pbr":1.25,"per_5y_high":9.49,"per_5y_low":4.93,"per_5y_avg":7.79,"per_percentile":33.3,"pbr_5y_high":1.18,"pbr_5y_low":0.8,"pbr_5y_avg":0.97,"pbr_percentile":100.0,"per_5y_median":8.07,"pbr_5y_median":0.96,"history":[{"quarter":"2024-Q2","per":4.93,"pbr":0.8},{"quarter":"2024-Q3","per":6.35,"pbr":0.83},{"quarter":"2024-Q4","per":8.07,"pbr":0.82},{"quarter":"2025-Q1","per":8.46,"pbr":0.88},{"quarter":"2025-Q2","per":9.49,"pbr":0.96},{"quarter":"2025-Q3","per":8.1,"pbr":0.98},{"quarter":"2025-Q4","per":9.24,"pbr":1.16},{"quarter":"2026-Q1","per":7.96,"pbr":1.1},{"quarter":"2026-Q2","per":7.48,"pbr":1.18},{"quarter":"현재","per":7.5,"pbr":1.25}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":91.505,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":93.2486,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":94.4609,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":101.1274,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":116.0857,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":119.7875,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":142.5985,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":136.4338,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":145.3929,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"RENTAL & LEASING SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.93,"eps":18.5438,"close":91.5,"source":"reported"},{"date":"2024-07","per":4.97,"eps":18.5438,"close":92.24,"source":"reported"},{"date":"2024-08","per":5.17,"eps":18.5438,"close":95.91,"source":"reported"},{"date":"2024-09","per":6.35,"eps":14.6744,"close":93.25,"source":"reported"},{"date":"2024-10","per":6.28,"eps":14.6744,"close":92.1,"source":"reported"},{"date":"2024-11","per":6.68,"eps":14.6744,"close":98.07,"source":"reported"},{"date":"2024-12","per":8.07,"eps":11.7018,"close":94.46,"source":"reported"},{"date":"2025-01","per":8.06,"eps":11.7018,"close":94.36,"source":"reported"},{"date":"2025-02","per":8.7,"eps":11.7018,"close":101.77,"source":"reported"},{"date":"2025-03","per":8.46,"eps":11.9474,"close":101.13,"source":"reported"},{"date":"2025-04","per":8.78,"eps":11.9474,"close":104.92,"source":"reported"},{"date":"2025-05","per":9.61,"eps":11.9474,"close":114.83,"source":"reported"},{"date":"2025-06","per":9.49,"eps":12.23,"close":116.09,"source":"reported"},{"date":"2025-07","per":8.66,"eps":12.23,"close":105.92,"source":"reported"},{"date":"2025-08","per":10.0,"eps":12.23,"close":122.26,"source":"reported"},{"date":"2025-09","per":8.1,"eps":14.79,"close":119.79,"source":"reported"},{"date":"2025-10","per":8.72,"eps":14.79,"close":128.93,"source":"reported"},{"date":"2025-11","per":8.99,"eps":14.79,"close":132.92,"source":"reported"},{"date":"2025-12","per":9.24,"eps":15.43,"close":142.6,"source":"reported"},{"date":"2026-01","per":9.24,"eps":15.43,"close":142.5,"source":"reported"},{"date":"2026-02","per":9.63,"eps":15.43,"close":148.63,"source":"reported"},{"date":"2026-03","per":7.96,"eps":17.14,"close":136.43,"source":"reported"},{"date":"2026-04","per":8.25,"eps":17.14,"close":141.44,"source":"reported"},{"date":"2026-05","per":8.11,"eps":17.14,"close":139.02,"source":"reported"},{"date":"2026-06","per":7.48,"eps":19.45,"close":145.39,"source":"reported"},{"date":"2026-07","per":7.74,"eps":19.45,"close":150.5,"source":"reported"},{"date":"2026-08","per":7.5,"eps":19.45,"close":145.94,"source":"reported"},{"date":"2026-09","per":7.38,"eps":19.45,"close":143.52,"source":"reported"},{"date":"2026-10","per":7.5,"eps":19.45,"close":145.88,"source":"reported"}],"trailing_per_history_meta":{"avg":7.93,"std":1.35,"upper_1sd":9.28,"lower_1sd":6.58,"current":7.5,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.1,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":64,"summary":"배당성향 8%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":8.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":12.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.23,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.1,"summary":"배당수익률 1.10%","metrics":[{"name":"배당수익률","value":1.1,"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":"7.5배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"3.9%"}],"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":"2026-10-24T00:13:24.182367+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":6.63,"pbr":1.18,"roe":0.03942100575400254,"dividend_yield":1.1,"eps":5.14,"revenue":2077380999.0,"operating_income":1147635000.0,"net_income":725715999.0,"market_cap":21717968896.0,"profit_margin":0.34934179110588853,"operating_margin":0.5524431967715326,"roa":0.010194958356543198,"gross_margin":0.6189379803795924,"total_equity":18409373001.0,"total_assets":71183812000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.0444692991839554,"dividend_yield":null,"eps":5.39,"revenue":2163011999.0,"operating_income":1281600000.0,"net_income":818124999.0,"market_cap":null,"profit_margin":0.37823414728084453,"operating_margin":0.5925071153523453,"roa":0.011454897972965054,"gross_margin":0.6536089488424516,"total_equity":18397524000.0,"total_assets":71421413000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.03453562893761379,"dividend_yield":null,"eps":3.95,"revenue":2166208000.0,"operating_income":946828000.0,"net_income":632805999.0,"market_cap":null,"profit_margin":0.2921261480891955,"operating_margin":0.43709006706650516,"roa":0.008829219962275255,"gross_margin":0.5232396888941413,"total_equity":18323280000.0,"total_assets":71671790000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.04304336439817352,"dividend_yield":null,"eps":4.97,"revenue":1893519000.0,"operating_income":1006606000.0,"net_income":781204480.0,"market_cap":null,"profit_margin":0.4125675422322142,"operating_margin":0.5316059675133971,"roa":0.010859368852153085,"gross_margin":0.5996734123079832,"total_equity":18149243000.0,"total_assets":71938295000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.02478569460483115,"dividend_yield":null,"eps":2.83,"revenue":1886752000.0,"operating_income":433585000.0,"net_income":444830720.0,"market_cap":null,"profit_margin":0.23576533640881261,"operating_margin":0.22980497701870728,"roa":0.0060411092726022145,"gross_margin":0.320346818235783,"total_equity":17947075000.0,"total_assets":73633947000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.037392779900104055,"dividend_yield":null,"eps":3.68,"revenue":2077032000.0,"operating_income":1223451000.0,"net_income":642860000.0,"market_cap":null,"profit_margin":0.30950895316008614,"operating_margin":0.5890381082236577,"roa":0.008860254982277422,"gross_margin":0.6434912894938547,"total_equity":17192089000.0,"total_assets":72555474000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03905922172397963,"dividend_yield":null,"eps":3.31,"revenue":2072282000.0,"operating_income":1078032000.0,"net_income":671218000.0,"market_cap":null,"profit_margin":0.3239028278969754,"operating_margin":0.5202149128352223,"roa":0.009395288842514659,"gross_margin":0.5795620480224216,"total_equity":17184623000.0,"total_assets":71441976000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.022387058277720962,"dividend_yield":null,"eps":2.41,"revenue":1948129000.0,"operating_income":898995000.0,"net_income":375034000.0,"market_cap":null,"profit_margin":0.19250983892750428,"operating_margin":0.4614658474875124,"roa":0.00508004820596414,"gross_margin":0.5237343112288765,"total_equity":16752268000.0,"total_assets":73824890000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.026337595309131153,"dividend_yield":null,"eps":2.5473939616248558,"revenue":1958145000.0,"operating_income":1023602000.0,"net_income":448166000.0,"market_cap":null,"profit_margin":0.22887273414379425,"operating_margin":0.5227406550587418,"roa":0.006302728797798564,"gross_margin":0.5867466403151963,"total_equity":17016208000.0,"total_assets":71106661000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":3.434377206502057,"revenue":2018088000.0,"operating_income":1116704000.0,"net_income":604214000.0,"market_cap":null,"profit_margin":0.29939923333372975,"operating_margin":0.5533475249840443,"roa":null,"gross_margin":0.612458921513829,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06666160301841662,"dividend_yield":null,"eps":6.282677637652318,"revenue":1898648000.0,"operating_income":1010119000.0,"net_income":1105838000.0,"market_cap":null,"profit_margin":0.582434448091484,"operating_margin":0.5320201532880239,"roa":0.01551518543944972,"gross_margin":0.5962126734392051,"total_equity":16588830000.0,"total_assets":71274559000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.06783340311510236,"dividend_yield":null,"eps":6.279359716093836,"revenue":1891667000.0,"operating_income":990761000.0,"net_income":1105254000.0,"market_cap":null,"profit_margin":0.5842751393347773,"operating_margin":0.5237502160792571,"roa":0.015437874502414068,"gross_margin":0.5829086197517851,"total_equity":16293654000.0,"total_assets":71593664000.0}],"current_price":145.92,"change_pct":-1.19,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":40.85},{"date":"2016-10-25","close":40.8},{"date":"2016-10-26","close":41.15},{"date":"2016-10-27","close":40.91},{"date":"2016-10-28","close":40.99},{"date":"2016-10-31","close":41.11},{"date":"2016-11-01","close":40.68},{"date":"2016-11-02","close":40.53},{"date":"2016-11-03","close":40.77},{"date":"2016-11-04","close":41.29},{"date":"2016-11-07","close":41.71},{"date":"2016-11-08","close":41.98},{"date":"2016-11-09","close":41.79},{"date":"2016-11-10","close":41.82},{"date":"2016-11-11","close":42.33},{"date":"2016-11-14","close":43.46},{"date":"2016-11-15","close":44.45},{"date":"2016-11-16","close":44.04},{"date":"2016-11-17","close":44.98},{"date":"2016-11-18","close":44.34},{"date":"2016-11-21","close":45.17},{"date":"2016-11-22","close":45.46},{"date":"2016-11-23","close":43.9},{"date":"2016-11-25","close":44.29},{"date":"2016-11-28","close":43.6},{"date":"2016-11-29","close":43.42},{"date":"2016-11-30","close":42.85},{"date":"2016-12-01","close":43.22},{"date":"2016-12-02","close":43.33},{"date":"2016-12-05","close":43.54},{"date":"2016-12-06","close":44.03},{"date":"2016-12-07","close":44.03},{"date":"2016-12-08","close":44.53},{"date":"2016-12-09","close":44.49},{"date":"2016-12-12","close":43.6},{"date":"2016-12-13","close":43.5},{"date":"2016-12-14","close":42.78},{"date":"2016-12-15","close":42.74},{"date":"2016-12-16","close":42.44},{"date":"2016-12-19","close":42.47},{"date":"2016-12-20","close":42.62},{"date":"2016-12-21","close":43.03},{"date":"2016-12-22","close":42.23},{"date":"2016-12-23","close":42.2},{"date":"2016-12-27","close":42.35},{"date":"2016-12-28","close":41.79},{"date":"2016-12-29","close":41.57},{"date":"2016-12-30","close":41.61},{"date":"2017-01-03","close":42.74},{"date":"2017-01-04","close":43.34},{"date":"2017-01-05","close":43.69},{"date":"2017-01-06","close":43.6},{"date":"2017-01-09","close":43.14},{"date":"2017-01-10","close":43.49},{"date":"2017-01-11","close":43.76},{"date":"2017-01-12","close":42.86},{"date":"2017-01-13","close":43.0},{"date":"2017-01-17","close":42.22},{"date":"2017-01-18","close":42.53},{"date":"2017-01-19","close":41.68},{"date":"2017-01-20","close":42.08},{"date":"2017-01-23","close":42.13},{"date":"2017-01-24","close":43.18},{"date":"2017-01-25","close":43.81},{"date":"2017-01-26","close":44.24},{"date":"2017-01-27","close":44.34},{"date":"2017-01-30","close":44.13},{"date":"2017-01-31","close":44.27},{"date":"2017-02-01","close":44.4},{"date":"2017-02-02","close":44.55},{"date":"2017-02-03","close":45.1},{"date":"2017-02-06","close":44.93},{"date":"2017-02-07","close":44.95},{"date":"2017-02-08","close":45.13},{"date":"2017-02-09","close":45.94},{"date":"2017-02-10","close":46.3},{"date":"2017-02-13","close":46.41},{"date":"2017-02-14","close":46.8},{"date":"2017-02-15","close":47.14},{"date":"2017-02-16","close":46.79},{"date":"2017-02-17","close":46.65},{"date":"2017-02-21","close":47.67},{"date":"2017-02-22","close":46.89},{"date":"2017-02-23","close":45.68},{"date":"2017-02-24","close":45.35},{"date":"2017-02-27","close":45.66},{"date":"2017-02-28","close":45.3},{"date":"2017-03-01","close":46.09},{"date":"2017-03-02","close":45.81},{"date":"2017-03-03","close":46.12},{"date":"2017-03-06","close":45.24},{"date":"2017-03-07","close":45.02},{"date":"2017-03-08","close":45.31},{"date":"2017-03-09","close":44.89},{"date":"2017-03-10","close":45.14},{"date":"2017-03-13","close":44.86},{"date":"2017-03-14","close":45.12},{"date":"2017-03-15","close":45.36},{"date":"2017-03-16","close":45.63},{"date":"2017-03-17","close":45.46},{"date":"2017-03-20","close":45.25},{"date":"2017-03-21","close":44.26},{"date":"2017-03-22","close":44.33},{"date":"2017-03-23","close":44.78},{"date":"2017-03-24","close":44.57},{"date":"2017-03-27","close":44.42},{"date":"2017-03-28","close":45.2},{"date":"2017-03-29","close":45.54},{"date":"2017-03-30","close":45.91},{"date":"2017-03-31","close":45.97},{"date":"2017-04-03","close":45.33},{"date":"2017-04-04","close":45.45},{"date":"2017-04-05","close":45.46},{"date":"2017-04-06","close":44.16},{"date":"2017-04-07","close":43.38},{"date":"2017-04-10","close":44.24},{"date":"2017-04-11","close":44.02},{"date":"2017-04-12","close":43.41},{"date":"2017-04-13","close":43.03},{"date":"2017-04-17","close":43.72},{"date":"2017-04-18","close":43.64},{"date":"2017-04-19","close":44.11},{"date":"2017-04-20","close":44.64},{"date":"2017-04-21","close":43.83},{"date":"2017-04-24","close":45.09},{"date":"2017-04-25","close":45.12},{"date":"2017-04-26","close":45.38},{"date":"2017-04-27","close":45.61},{"date":"2017-04-28","close":46.01},{"date":"2017-05-01","close":46.26},{"date":"2017-05-02","close":46.41},{"date":"2017-05-03","close":46.26},{"date":"2017-05-04","close":46.11},{"date":"2017-05-05","close":44.99},{"date":"2017-05-08","close":45.09},{"date":"2017-05-09","close":46.02},{"date":"2017-05-10","close":45.03},{"date":"2017-05-11","close":44.96},{"date":"2017-05-12","close":44.62},{"date":"2017-05-15","close":45.03},{"date":"2017-05-16","close":44.78},{"date":"2017-05-17","close":43.45},{"date":"2017-05-18","close":43.45},{"date":"2017-05-19","close":44.49},{"date":"2017-05-22","close":44.98},{"date":"2017-05-23","close":45.03},{"date":"2017-05-24","close":45.1},{"date":"2017-05-25","close":44.95},{"date":"2017-05-26","close":44.8},{"date":"2017-05-30","close":43.94},{"date":"2017-05-31","close":44.02},{"date":"2017-06-01","close":44.99},{"date":"2017-06-02","close":45.42},{"date":"2017-06-05","close":44.85},{"date":"2017-06-06","close":44.73},{"date":"2017-06-07","close":44.76},{"date":"2017-06-08","close":44.98},{"date":"2017-06-09","close":45.41},{"date":"2017-06-12","close":45.38},{"date":"2017-06-13","close":45.66},{"date":"2017-06-14","close":46.73},{"date":"2017-06-15","close":46.21},{"date":"2017-06-16","close":46.14},{"date":"2017-06-19","close":46.25},{"date":"2017-06-20","close":45.72},{"date":"2017-06-21","close":44.98},{"date":"2017-06-22","close":45.1},{"date":"2017-06-23","close":45.64},{"date":"2017-06-26","close":45.64},{"date":"2017-06-27","close":45.61},{"date":"2017-06-28","close":46.89},{"date":"2017-06-29","close":46.84},{"date":"2017-06-30","close":46.43},{"date":"2017-07-03","close":46.96},{"date":"2017-07-05","close":47.18},{"date":"2017-07-06","close":46.58},{"date":"2017-07-07","close":46.83},{"date":"2017-07-10","close":47.49},{"date":"2017-07-11","close":47.12},{"date":"2017-07-12","close":47.5},{"date":"2017-07-13","close":47.89},{"date":"2017-07-14","close":47.63},{"date":"2017-07-17","close":48.12},{"date":"2017-07-18","close":48.27},{"date":"2017-07-19","close":48.87},{"date":"2017-07-20","close":49.91},{"date":"2017-07-21","close":49.51},{"date":"2017-07-24","close":49.4},{"date":"2017-07-25","close":49.02},{"date":"2017-07-26","close":48.8},{"date":"2017-07-27","close":48.88},{"date":"2017-07-28","close":49.04},{"date":"2017-07-31","close":49.1},{"date":"2017-08-01","close":49.41},{"date":"2017-08-02","close":48.89},{"date":"2017-08-03","close":49.45},{"date":"2017-08-04","close":50.13},{"date":"2017-08-07","close":50.24},{"date":"2017-08-08","close":49.86},{"date":"2017-08-09","close":49.95},{"date":"2017-08-10","close":48.96},{"date":"2017-08-11","close":48.33},{"date":"2017-08-14","close":48.63},{"date":"2017-08-15","close":48.55},{"date":"2017-08-16","close":48.98},{"date":"2017-08-17","close":48.2},{"date":"2017-08-18","close":47.96},{"date":"2017-08-21","close":47.87},{"date":"2017-08-22","close":48.52},{"date":"2017-08-23","close":48.42},{"date":"2017-08-24","close":48.82},{"date":"2017-08-25","close":49.11},{"date":"2017-08-28","close":49.2},{"date":"2017-08-29","close":49.48},{"date":"2017-08-30","close":49.66},{"date":"2017-08-31","close":50.3},{"date":"2017-09-01","close":50.39},{"date":"2017-09-05","close":49.53},{"date":"2017-09-06","close":49.19},{"date":"2017-09-07","close":48.56},{"date":"2017-09-08","close":49.0},{"date":"2017-09-11","close":49.17},{"date":"2017-09-12","close":49.58},{"date":"2017-09-13","close":49.44},{"date":"2017-09-14","close":49.01},{"date":"2017-09-15","close":49.61},{"date":"2017-09-18","close":49.24},{"date":"2017-09-19","close":50.02},{"date":"2017-09-20","close":50.2},{"date":"2017-09-21","close":50.16},{"date":"2017-09-22","close":49.9},{"date":"2017-09-25","close":49.78},{"date":"2017-09-26","close":50.27},{"date":"2017-09-27","close":50.03},{"date":"2017-09-28","close":50.65},{"date":"2017-09-29","close":51.11},{"date":"2017-10-02","close":51.46},{"date":"2017-10-03","close":51.84},{"date":"2017-10-04","close":51.99},{"date":"2017-10-05","close":52.0},{"date":"2017-10-06","close":51.97},{"date":"2017-10-09","close":52.09},{"date":"2017-10-10","close":52.05},{"date":"2017-10-11","close":52.0},{"date":"2017-10-12","close":52.06},{"date":"2017-10-13","close":52.35},{"date":"2017-10-16","close":52.44},{"date":"2017-10-17","close":52.43},{"date":"2017-10-18","close":52.33},{"date":"2017-10-19","close":52.26},{"date":"2017-10-20","close":53.06},{"date":"2017-10-23","close":52.55},{"date":"2017-10-24","close":52.9},{"date":"2017-10-25","close":52.07},{"date":"2017-10-26","close":52.62},{"date":"2017-10-27","close":52.43},{"date":"2017-10-30","close":52.52},{"date":"2017-10-31","close":52.64},{"date":"2017-11-01","close":52.86},{"date":"2017-11-02","close":53.01},{"date":"2017-11-03","close":52.51},{"date":"2017-11-06","close":52.3},{"date":"2017-11-07","close":52.19},{"date":"2017-11-08","close":51.98},{"date":"2017-11-09","close":51.87},{"date":"2017-11-10","close":51.67},{"date":"2017-11-13","close":50.61},{"date":"2017-11-14","close":50.15},{"date":"2017-11-15","close":49.75},{"date":"2017-11-16","close":50.19},{"date":"2017-11-17","close":50.48},{"date":"2017-11-20","close":50.87},{"date":"2017-11-21","close":50.71},{"date":"2017-11-22","close":50.81},{"date":"2017-11-24","close":51.31},{"date":"2017-11-27","close":51.13},{"date":"2017-11-28","close":51.71},{"date":"2017-11-29","close":51.74},{"date":"2017-11-30","close":51.97},{"date":"2017-12-01","close":52.14},{"date":"2017-12-04","close":51.98},{"date":"2017-12-05","close":51.88},{"date":"2017-12-06","close":51.77},{"date":"2017-12-07","close":52.3},{"date":"2017-12-08","close":52.36},{"date":"2017-12-11","close":52.06},{"date":"2017-12-12","close":52.54},{"date":"2017-12-13","close":52.58},{"date":"2017-12-14","close":52.12},{"date":"2017-12-15","close":52.67},{"date":"2017-12-18","close":53.02},{"date":"2017-12-19","close":52.74},{"date":"2017-12-20","close":52.69},{"date":"2017-12-21","close":52.98},{"date":"2017-12-22","close":53.06},{"date":"2017-12-26","close":52.84},{"date":"2017-12-27","close":52.8},{"date":"2017-12-28","close":52.99},{"date":"2017-12-29","close":52.61},{"date":"2018-01-02","close":51.532},{"date":"2018-01-03","close":51.581},{"date":"2018-01-04","close":51.8649},{"date":"2018-01-05","close":52.1587},{"date":"2018-01-08","close":52.3251},{"date":"2018-01-09","close":52.3643},{"date":"2018-01-10","close":52.2859},{"date":"2018-01-11","close":52.9713},{"date":"2018-01-12","close":53.0986},{"date":"2018-01-16","close":52.7755},{"date":"2018-01-17","close":52.9322},{"date":"2018-01-18","close":52.6091},{"date":"2018-01-19","close":52.9811},{"date":"2018-01-22","close":53.363},{"date":"2018-01-23","close":53.4413},{"date":"2018-01-24","close":53.412},{"date":"2018-01-25","close":53.5392},{"date":"2018-01-26","close":53.8917},{"date":"2018-01-29","close":53.8036},{"date":"2018-01-30","close":53.0399},{"date":"2018-01-31","close":52.9713},{"date":"2018-02-01","close":52.8245},{"date":"2018-02-02","close":51.9334},{"date":"2018-02-05","close":50.5529},{"date":"2018-02-06","close":50.9837},{"date":"2018-02-07","close":51.1501},{"date":"2018-02-08","close":49.9066},{"date":"2018-02-09","close":49.8381},{"date":"2018-02-12","close":50.7683},{"date":"2018-02-13","close":50.5822},{"date":"2018-02-14","close":51.5712},{"date":"2018-02-15","close":50.8858},{"date":"2018-02-16","close":50.876},{"date":"2018-02-20","close":50.5039},{"date":"2018-02-21","close":50.4158},{"date":"2018-02-22","close":50.1318},{"date":"2018-02-23","close":49.8577},{"date":"2018-02-26","close":50.5039},{"date":"2018-02-27","close":49.3681},{"date":"2018-02-28","close":48.575},{"date":"2018-03-01","close":48.5163},{"date":"2018-03-02","close":48.3106},{"date":"2018-03-05","close":48.105},{"date":"2018-03-06","close":48.2813},{"date":"2018-03-07","close":47.919},{"date":"2018-03-08","close":48.1834},{"date":"2018-03-09","close":48.7415},{"date":"2018-03-12","close":48.34},{"date":"2018-03-13","close":48.5946},{"date":"2018-03-14","close":49.701},{"date":"2018-03-15","close":49.2506},{"date":"2018-03-16","close":49.4562},{"date":"2018-03-19","close":49.5346},{"date":"2018-03-20","close":49.7891},{"date":"2018-03-21","close":50.0437},{"date":"2018-03-22","close":49.0744},{"date":"2018-03-23","close":48.5163},{"date":"2018-03-26","close":49.3289},{"date":"2018-03-27","close":48.9177},{"date":"2018-03-28","close":49.1233},{"date":"2018-03-29","close":49.6619},{"date":"2018-04-02","close":49.4562},{"date":"2018-04-03","close":50.1025},{"date":"2018-04-04","close":50.641},{"date":"2018-04-05","close":51.3851},{"date":"2018-04-06","close":50.357},{"date":"2018-04-09","close":50.0927},{"date":"2018-04-10","close":50.7977},{"date":"2018-04-11","close":50.5822},{"date":"2018-04-12","close":50.7781},{"date":"2018-04-13","close":50.6018},{"date":"2018-04-16","close":51.1697},{"date":"2018-04-17","close":51.2872},{"date":"2018-04-18","close":51.7376},{"date":"2018-04-19","close":51.6789},{"date":"2018-04-20","close":51.6005},{"date":"2018-04-23","close":51.6005},{"date":"2018-04-24","close":51.297},{"date":"2018-04-25","close":51.1697},{"date":"2018-04-26","close":51.2187},{"date":"2018-04-27","close":51.4928},{"date":"2018-04-30","close":51.0424},{"date":"2018-05-01","close":50.7095},{"date":"2018-05-02","close":51.2383},{"date":"2018-05-03","close":52.5111},{"date":"2018-05-04","close":53.0497},{"date":"2018-05-07","close":53.0105},{"date":"2018-05-08","close":53.598},{"date":"2018-05-09","close":54.2148},{"date":"2018-05-10","close":54.3813},{"date":"2018-05-11","close":54.1561},{"date":"2018-05-14","close":54.3128},{"date":"2018-05-15","close":54.4303},{"date":"2018-05-16","close":54.6359},{"date":"2018-05-17","close":54.3617},{"date":"2018-05-18","close":54.3323},{"date":"2018-05-21","close":54.8023},{"date":"2018-05-22","close":54.2051},{"date":"2018-05-23","close":54.0973},{"date":"2018-05-24","close":54.0778},{"date":"2018-05-25","close":54.1071},{"date":"2018-05-29","close":53.9603},{"date":"2018-05-30","close":54.44},{"date":"2018-05-31","close":54.1561},{"date":"2018-06-01","close":53.9603},{"date":"2018-06-04","close":53.8232},{"date":"2018-06-05","close":53.6665},{"date":"2018-06-06","close":53.8232},{"date":"2018-06-07","close":53.8428},{"date":"2018-06-08","close":53.6861},{"date":"2018-06-11","close":53.7644},{"date":"2018-06-12","close":53.9015},{"date":"2018-06-13","close":53.549},{"date":"2018-06-14","close":53.412},{"date":"2018-06-15","close":53.6078},{"date":"2018-06-18","close":53.833},{"date":"2018-06-19","close":53.549},{"date":"2018-06-20","close":53.412},{"date":"2018-06-21","close":53.1084},{"date":"2018-06-22","close":53.2259},{"date":"2018-06-25","close":52.8049},{"date":"2018-06-26","close":53.0203},{"date":"2018-06-27","close":52.7951},{"date":"2018-06-28","close":52.893},{"date":"2018-06-29","close":53.0203},{"date":"2018-07-02","close":52.6482},{"date":"2018-07-03","close":53.0105},{"date":"2018-07-05","close":53.3434},{"date":"2018-07-06","close":53.4511},{"date":"2018-07-09","close":54.1953},{"date":"2018-07-10","close":53.9015},{"date":"2018-07-11","close":53.6763},{"date":"2018-07-12","close":53.7644},{"date":"2018-07-13","close":53.8036},{"date":"2018-07-16","close":53.8134},{"date":"2018-07-17","close":54.1757},{"date":"2018-07-18","close":54.6848},{"date":"2018-07-19","close":54.3617},{"date":"2018-07-20","close":54.3715},{"date":"2018-07-23","close":54.3421},{"date":"2018-07-24","close":54.5869},{"date":"2018-07-25","close":54.9688},{"date":"2018-07-26","close":55.194},{"date":"2018-07-27","close":55.5073},{"date":"2018-07-30","close":54.8317},{"date":"2018-07-31","close":54.959},{"date":"2018-08-01","close":55.7129},{"date":"2018-08-02","close":56.0752},{"date":"2018-08-03","close":56.2612},{"date":"2018-08-06","close":56.2417},{"date":"2018-08-07","close":56.5452},{"date":"2018-08-08","close":56.7019},{"date":"2018-08-09","close":56.5452},{"date":"2018-08-10","close":56.0556},{"date":"2018-08-13","close":55.5367},{"date":"2018-08-14","close":55.5171},{"date":"2018-08-15","close":55.0177},{"date":"2018-08-16","close":55.4486},{"date":"2018-08-17","close":55.38},{"date":"2018-08-20","close":55.6248},{"date":"2018-08-21","close":55.8598},{"date":"2018-08-22","close":55.8892},{"date":"2018-08-23","close":55.4975},{"date":"2018-08-24","close":55.5856},{"date":"2018-08-27","close":55.8696},{"date":"2018-08-28","close":56.0067},{"date":"2018-08-29","close":56.0262},{"date":"2018-08-30","close":55.7912},{"date":"2018-08-31","close":55.7815},{"date":"2018-09-04","close":55.6052},{"date":"2018-09-05","close":55.4584},{"date":"2018-09-06","close":55.6052},{"date":"2018-09-07","close":55.2429},{"date":"2018-09-10","close":55.664},{"date":"2018-09-11","close":55.6248},{"date":"2018-09-12","close":55.5171},{"date":"2018-09-13","close":55.6346},{"date":"2018-09-14","close":55.8598},{"date":"2018-09-17","close":55.8794},{"date":"2018-09-18","close":56.0752},{"date":"2018-09-19","close":56.0067},{"date":"2018-09-20","close":56.1144},{"date":"2018-09-21","close":56.3592},{"date":"2018-09-24","close":56.085},{"date":"2018-09-25","close":56.085},{"date":"2018-09-26","close":55.9969},{"date":"2018-09-27","close":56.0752},{"date":"2018-09-28","close":56.32},{"date":"2018-10-01","close":55.7619},{"date":"2018-10-02","close":55.9577},{"date":"2018-10-03","close":56.036},{"date":"2018-10-04","close":55.6738},{"date":"2018-10-05","close":55.0471},{"date":"2018-10-08","close":54.9394},{"date":"2018-10-09","close":54.1267},{"date":"2018-10-10","close":53.0203},{"date":"2018-10-11","close":51.7376},{"date":"2018-10-12","close":51.5908},{"date":"2018-10-15","close":52.0412},{"date":"2018-10-16","close":52.5895},{"date":"2018-10-17","close":52.1684},{"date":"2018-10-18","close":51.5614},{"date":"2018-10-19","close":51.6201},{"date":"2018-10-22","close":50.2298},{"date":"2018-10-23","close":49.7598},{"date":"2018-10-24","close":47.8015},{"date":"2018-10-25","close":48.6044},{"date":"2018-10-26","close":48.3498},{"date":"2018-10-29","close":48.5359},{"date":"2018-10-30","close":49.2506},{"date":"2018-10-31","close":49.0352},{"date":"2018-11-01","close":50.3864},{"date":"2018-11-02","close":49.8969},{"date":"2018-11-05","close":49.8185},{"date":"2018-11-06","close":50.2787},{"date":"2018-11-07","close":51.0229},{"date":"2018-11-08","close":50.7879},{"date":"2018-11-09","close":51.1599},{"date":"2018-11-12","close":50.5235},{"date":"2018-11-13","close":50.8074},{"date":"2018-11-14","close":50.7683},{"date":"2018-11-15","close":50.0829},{"date":"2018-11-16","close":49.4856},{"date":"2018-11-19","close":49.045},{"date":"2018-11-20","close":47.8309},{"date":"2018-11-21","close":48.9667},{"date":"2018-11-23","close":48.6631},{"date":"2018-11-26","close":49.9654},{"date":"2018-11-27","close":50.3962},{"date":"2018-11-28","close":51.5614},{"date":"2018-11-29","close":51.532},{"date":"2018-11-30","close":51.767},{"date":"2018-12-03","close":52.3153},{"date":"2018-12-04","close":50.4256},{"date":"2018-12-06","close":49.2604},{"date":"2018-12-07","close":48.7121},{"date":"2018-12-10","close":47.6644},{"date":"2018-12-11","close":46.9496},{"date":"2018-12-12","close":47.1553},{"date":"2018-12-13","close":46.6265},{"date":"2018-12-14","close":45.7747},{"date":"2018-12-17","close":44.7858},{"date":"2018-12-18","close":45.0501},{"date":"2018-12-19","close":43.7674},{"date":"2018-12-20","close":41.2804},{"date":"2018-12-21","close":38.3626},{"date":"2018-12-24","close":36.091},{"date":"2018-12-26","close":38.0297},{"date":"2018-12-27","close":37.9318},{"date":"2018-12-28","close":38.6368},{"date":"2018-12-31","close":38.7738},{"date":"2019-01-02","close":39.9194},{"date":"2019-01-03","close":37.9024},{"date":"2019-01-04","close":40.9279},{"date":"2019-01-07","close":42.7002},{"date":"2019-01-08","close":42.0735},{"date":"2019-01-09","close":43.1898},{"date":"2019-01-10","close":43.4835},{"date":"2019-01-11","close":45.148},{"date":"2019-01-14","close":44.2962},{"date":"2019-01-15","close":44.5997},{"date":"2019-01-16","close":44.4528},{"date":"2019-01-17","close":44.7466},{"date":"2019-01-18","close":45.667},{"date":"2019-01-22","close":44.3256},{"date":"2019-01-23","close":44.0808},{"date":"2019-01-24","close":44.7368},{"date":"2019-01-25","close":46.0097},{"date":"2019-01-28","close":45.8824},{"date":"2019-01-29","close":45.8726},{"date":"2019-01-30","close":47.0769},{"date":"2019-01-31","close":46.274},{"date":"2019-02-01","close":46.4209},{"date":"2019-02-04","close":46.4111},{"date":"2019-02-05","close":46.558},{"date":"2019-02-06","close":46.1468},{"date":"2019-02-07","close":45.2949},{"date":"2019-02-08","close":44.6976},{"date":"2019-02-11","close":45.2264},{"date":"2019-02-12","close":46.1565},{"date":"2019-02-13","close":46.5188},{"date":"2019-02-14","close":46.6853},{"date":"2019-02-15","close":47.0671},{"date":"2019-02-19","close":47.2825},{"date":"2019-02-20","close":46.6559},{"date":"2019-02-21","close":45.5299},{"date":"2019-02-22","close":45.4026},{"date":"2019-02-25","close":45.4711},{"date":"2019-02-26","close":45.5201},{"date":"2019-02-27","close":44.9718},{"date":"2019-02-28","close":44.1983},{"date":"2019-03-01","close":44.1297},{"date":"2019-03-04","close":43.1995},{"date":"2019-03-05","close":42.5044},{"date":"2019-03-06","close":40.6244},{"date":"2019-03-07","close":39.988},{"date":"2019-03-08","close":40.1055},{"date":"2019-03-11","close":40.7615},{"date":"2019-03-12","close":42.6414},{"date":"2019-03-13","close":42.1812},{"date":"2019-03-14","close":42.005},{"date":"2019-03-15","close":42.5729},{"date":"2019-03-18","close":43.2779},{"date":"2019-03-19","close":43.5227},{"date":"2019-03-20","close":43.1016},{"date":"2019-03-21","close":44.7466},{"date":"2019-03-22","close":43.9633},{"date":"2019-03-25","close":43.3366},{"date":"2019-03-26","close":43.7479},{"date":"2019-03-27","close":44.2472},{"date":"2019-03-28","close":44.9032},{"date":"2019-03-29","close":45.5691},{"date":"2019-04-01","close":46.6461},{"date":"2019-04-02","close":46.6069},{"date":"2019-04-03","close":46.9203},{"date":"2019-04-04","close":47.4784},{"date":"2019-04-05","close":47.9777},{"date":"2019-04-08","close":47.3903},{"date":"2019-04-09","close":46.1174},{"date":"2019-04-10","close":46.4111},{"date":"2019-04-11","close":47.4392},{"date":"2019-04-12","close":48.1834},{"date":"2019-04-15","close":47.9092},{"date":"2019-04-16","close":48.2323},{"date":"2019-04-17","close":48.761},{"date":"2019-04-18","close":48.3792},{"date":"2019-04-22","close":47.6448},{"date":"2019-04-23","close":48.2715},{"date":"2019-04-24","close":48.2225},{"date":"2019-04-25","close":47.6546},{"date":"2019-04-26","close":47.8015},{"date":"2019-04-29","close":48.5848},{"date":"2019-04-30","close":48.6044},{"date":"2019-05-01","close":50.7095},{"date":"2019-05-02","close":50.3472},{"date":"2019-05-03","close":50.7095},{"date":"2019-05-06","close":50.3766},{"date":"2019-05-07","close":49.2114},{"date":"2019-05-08","close":49.515},{"date":"2019-05-09","close":48.7317},{"date":"2019-05-10","close":49.75},{"date":"2019-05-13","close":48.1736},{"date":"2019-05-14","close":49.2114},{"date":"2019-05-15","close":49.0842},{"date":"2019-05-16","close":49.2898},{"date":"2019-05-17","close":48.761},{"date":"2019-05-20","close":48.4575},{"date":"2019-05-21","close":49.3289},{"date":"2019-05-22","close":48.1148},{"date":"2019-05-23","close":46.1663},{"date":"2019-05-24","close":45.9411},{"date":"2019-05-28","close":45.2655},{"date":"2019-05-29","close":45.0795},{"date":"2019-05-30","close":44.913},{"date":"2019-05-31","close":43.8849},{"date":"2019-06-03","close":44.7172},{"date":"2019-06-04","close":47.1063},{"date":"2019-06-05","close":46.5188},{"date":"2019-06-06","close":46.1761},{"date":"2019-06-07","close":46.2153},{"date":"2019-06-10","close":46.8615},{"date":"2019-06-11","close":47.4098},{"date":"2019-06-12","close":47.1161},{"date":"2019-06-13","close":47.8994},{"date":"2019-06-14","close":47.7623},{"date":"2019-06-17","close":47.5273},{"date":"2019-06-18","close":48.8394},{"date":"2019-06-19","close":49.5444},{"date":"2019-06-20","close":49.7304},{"date":"2019-06-21","close":49.2506},{"date":"2019-06-24","close":49.2506},{"date":"2019-06-25","close":49.2212},{"date":"2019-06-26","close":49.7891},{"date":"2019-06-27","close":49.8675},{"date":"2019-06-28","close":50.9249},{"date":"2019-07-01","close":50.5627},{"date":"2019-07-02","close":49.6716},{"date":"2019-07-03","close":49.4464},{"date":"2019-07-05","close":50.0927},{"date":"2019-07-08","close":49.2506},{"date":"2019-07-09","close":49.1233},{"date":"2019-07-10","close":49.1527},{"date":"2019-07-11","close":49.4171},{"date":"2019-07-12","close":49.8773},{"date":"2019-07-15","close":49.4954},{"date":"2019-07-16","close":50.3864},{"date":"2019-07-17","close":49.3094},{"date":"2019-07-18","close":49.2702},{"date":"2019-07-19","close":49.7891},{"date":"2019-07-22","close":49.3583},{"date":"2019-07-23","close":50.2591},{"date":"2019-07-24","close":50.8368},{"date":"2019-07-25","close":49.8969},{"date":"2019-07-26","close":49.7989},{"date":"2019-07-29","close":49.3485},{"date":"2019-07-30","close":53.3728},{"date":"2019-07-31","close":53.3924},{"date":"2019-08-01","close":52.8636},{"date":"2019-08-02","close":51.6985},{"date":"2019-08-05","close":50.6704},{"date":"2019-08-06","close":51.3362},{"date":"2019-08-07","close":51.1208},{"date":"2019-08-08","close":52.0901},{"date":"2019-08-09","close":51.6397},{"date":"2019-08-12","close":51.6005},{"date":"2019-08-13","close":51.1306},{"date":"2019-08-14","close":50.2298},{"date":"2019-08-15","close":49.4758},{"date":"2019-08-16","close":51.0229},{"date":"2019-08-19","close":51.5026},{"date":"2019-08-20","close":51.0816},{"date":"2019-08-21","close":51.2089},{"date":"2019-08-22","close":51.346},{"date":"2019-08-23","close":49.9164},{"date":"2019-08-26","close":49.3485},{"date":"2019-08-27","close":49.3779},{"date":"2019-08-28","close":50.5724},{"date":"2019-08-29","close":51.9726},{"date":"2019-08-30","close":52.5014},{"date":"2019-09-03","close":51.9824},{"date":"2019-09-04","close":52.6482},{"date":"2019-09-05","close":53.4805},{"date":"2019-09-06","close":53.3826},{"date":"2019-09-09","close":54.3323},{"date":"2019-09-10","close":54.4009},{"date":"2019-09-11","close":55.0373},{"date":"2019-09-12","close":55.2136},{"date":"2019-09-13","close":55.3115},{"date":"2019-09-16","close":54.4303},{"date":"2019-09-17","close":54.6848},{"date":"2019-09-18","close":54.3715},{"date":"2019-09-19","close":54.3519},{"date":"2019-09-20","close":53.9701},{"date":"2019-09-23","close":54.8317},{"date":"2019-09-24","close":54.3421},{"date":"2019-09-25","close":54.7044},{"date":"2019-09-26","close":54.489},{"date":"2019-09-27","close":54.2834},{"date":"2019-09-30","close":53.6078},{"date":"2019-10-01","close":52.8636},{"date":"2019-10-02","close":51.3166},{"date":"2019-10-03","close":51.8257},{"date":"2019-10-04","close":52.1684},{"date":"2019-10-07","close":51.4145},{"date":"2019-10-08","close":50.8564},{"date":"2019-10-09","close":51.8355},{"date":"2019-10-10","close":52.2859},{"date":"2019-10-11","close":53.1182},{"date":"2019-10-14","close":53.0693},{"date":"2019-10-15","close":53.5784},{"date":"2019-10-16","close":54.3617},{"date":"2019-10-17","close":54.724},{"date":"2019-10-18","close":54.7632},{"date":"2019-10-21","close":55.4094},{"date":"2019-10-22","close":55.9381},{"date":"2019-10-23","close":56.5158},{"date":"2019-10-24","close":56.9368},{"date":"2019-10-25","close":57.0348},{"date":"2019-10-28","close":57.446},{"date":"2019-10-29","close":57.3677},{"date":"2019-10-30","close":57.0739},{"date":"2019-10-31","close":56.6725},{"date":"2019-11-01","close":57.3579},{"date":"2019-11-04","close":57.7691},{"date":"2019-11-05","close":57.8181},{"date":"2019-11-06","close":58.621},{"date":"2019-11-07","close":58.3174},{"date":"2019-11-08","close":59.1693},{"date":"2019-11-11","close":59.0518},{"date":"2019-11-12","close":59.228},{"date":"2019-11-13","close":59.091},{"date":"2019-11-14","close":58.6993},{"date":"2019-11-15","close":58.6405},{"date":"2019-11-18","close":58.2195},{"date":"2019-11-19","close":57.8279},{"date":"2019-11-20","close":58.572},{"date":"2019-11-21","close":58.8462},{"date":"2019-11-22","close":58.8266},{"date":"2019-11-25","close":59.5707},{"date":"2019-11-26","close":60.5499},{"date":"2019-11-27","close":60.2561},{"date":"2019-11-29","close":60.5205},{"date":"2019-12-02","close":60.2267},{"date":"2019-12-03","close":58.4153},{"date":"2019-12-04","close":58.856},{"date":"2019-12-05","close":58.7385},{"date":"2019-12-06","close":59.5512},{"date":"2019-12-09","close":59.4532},{"date":"2019-12-10","close":59.4239},{"date":"2019-12-11","close":59.7274},{"date":"2019-12-12","close":60.8044},{"date":"2019-12-13","close":60.6184},{"date":"2019-12-16","close":60.1484},{"date":"2019-12-17","close":60.2463},{"date":"2019-12-18","close":59.8841},{"date":"2019-12-19","close":60.1778},{"date":"2019-12-20","close":60.5303},{"date":"2019-12-23","close":60.8142},{"date":"2019-12-24","close":60.873},{"date":"2019-12-26","close":61.1961},{"date":"2019-12-27","close":60.3736},{"date":"2019-12-30","close":60.0113},{"date":"2019-12-31","close":60.1876},{"date":"2020-01-02","close":60.3834},{"date":"2020-01-03","close":59.9036},{"date":"2020-01-06","close":59.4826},{"date":"2020-01-07","close":59.3847},{"date":"2020-01-08","close":59.3847},{"date":"2020-01-09","close":59.698},{"date":"2020-01-10","close":59.2672},{"date":"2020-01-13","close":60.0113},{"date":"2020-01-14","close":59.8841},{"date":"2020-01-15","close":60.1582},{"date":"2020-01-16","close":61.2255},{"date":"2020-01-17","close":61.0492},{"date":"2020-01-21","close":59.4532},{"date":"2020-01-22","close":59.5805},{"date":"2020-01-23","close":59.8351},{"date":"2020-01-24","close":58.8364},{"date":"2020-01-27","close":56.8879},{"date":"2020-01-28","close":57.6027},{"date":"2020-01-29","close":57.3089},{"date":"2020-01-30","close":57.2991},{"date":"2020-01-31","close":55.429},{"date":"2020-02-03","close":55.9088},{"date":"2020-02-04","close":57.8377},{"date":"2020-02-05","close":58.5524},{"date":"2020-02-06","close":57.495},{"date":"2020-02-07","close":56.9466},{"date":"2020-02-10","close":57.6027},{"date":"2020-02-11","close":58.7874},{"date":"2020-02-12","close":59.5022},{"date":"2020-02-13","close":61.1471},{"date":"2020-02-14","close":61.2157},{"date":"2020-02-18","close":60.7065},{"date":"2020-02-19","close":61.4017},{"date":"2020-02-20","close":61.294},{"date":"2020-02-21","close":60.3638},{"date":"2020-02-24","close":56.7802},{"date":"2020-02-25","close":53.4022},{"date":"2020-02-26","close":53.2161},{"date":"2020-02-27","close":51.0522},{"date":"2020-02-28","close":50.9935},{"date":"2020-03-02","close":51.532},{"date":"2020-03-03","close":50.1318},{"date":"2020-03-04","close":50.592},{"date":"2020-03-05","close":46.5678},{"date":"2020-03-06","close":46.4601},{"date":"2020-03-09","close":41.3098},{"date":"2020-03-10","close":44.3158},{"date":"2020-03-11","close":39.1753},{"date":"2020-03-12","close":26.2703},{"date":"2020-03-13","close":23.9889},{"date":"2020-03-16","close":20.4052},{"date":"2020-03-17","close":17.0957},{"date":"2020-03-18","close":14.8241},{"date":"2020-03-19","close":16.8803},{"date":"2020-03-20","close":18.1238},{"date":"2020-03-23","close":15.9404},{"date":"2020-03-24","close":21.3354},{"date":"2020-03-25","close":25.0268},{"date":"2020-03-26","close":24.4001},{"date":"2020-03-27","close":20.9437},{"date":"2020-03-30","close":22.3048},{"date":"2020-03-31","close":22.3145},{"date":"2020-04-01","close":19.6611},{"date":"2020-04-02","close":19.054},{"date":"2020-04-03","close":18.5155},{"date":"2020-04-06","close":21.1004},{"date":"2020-04-07","close":23.2839},{"date":"2020-04-08","close":23.9301},{"date":"2020-04-09","close":25.2226},{"date":"2020-04-13","close":24.2337},{"date":"2020-04-14","close":23.9105},{"date":"2020-04-15","close":23.7049},{"date":"2020-04-16","close":22.2558},{"date":"2020-04-17","close":23.9203},{"date":"2020-04-20","close":22.481},{"date":"2020-04-21","close":22.1285},{"date":"2020-04-22","close":21.9131},{"date":"2020-04-23","close":21.8348},{"date":"2020-04-24","close":21.7956},{"date":"2020-04-27","close":23.3328},{"date":"2020-04-28","close":23.8028},{"date":"2020-04-29","close":27.876},{"date":"2020-04-30","close":27.5333},{"date":"2020-05-01","close":26.0353},{"date":"2020-05-04","close":26.6619},{"date":"2020-05-05","close":27.3375},{"date":"2020-05-06","close":26.5053},{"date":"2020-05-07","close":27.6606},{"date":"2020-05-08","close":29.7854},{"date":"2020-05-11","close":28.0523},{"date":"2020-05-12","close":26.564},{"date":"2020-05-13","close":24.4686},{"date":"2020-05-14","close":25.3107},{"date":"2020-05-15","close":24.7526},{"date":"2020-05-18","close":28.6104},{"date":"2020-05-19","close":27.3767},{"date":"2020-05-20","close":27.6704},{"date":"2020-05-21","close":28.3852},{"date":"2020-05-22","close":28.1992},{"date":"2020-05-26","close":29.9322},{"date":"2020-05-27","close":32.3311},{"date":"2020-05-28","close":31.7534},{"date":"2020-05-29","close":31.5674},{"date":"2020-06-01","close":32.0374},{"date":"2020-06-02","close":32.2234},{"date":"2020-06-03","close":34.7985},{"date":"2020-06-04","close":36.6883},{"date":"2020-06-05","close":37.0114},{"date":"2020-06-08","close":39.2047},{"date":"2020-06-09","close":37.0995},{"date":"2020-06-10","close":34.2698},{"date":"2020-06-11","close":30.7547},{"date":"2020-06-12","close":33.5355},{"date":"2020-06-15","close":33.5061},{"date":"2020-06-16","close":34.6321},{"date":"2020-06-17","close":32.899},{"date":"2020-06-18","close":32.243},{"date":"2020-06-19","close":31.4401},{"date":"2020-06-22","close":31.0582},{"date":"2020-06-23","close":31.4989},{"date":"2020-06-24","close":30.0204},{"date":"2020-06-25","close":29.756},{"date":"2020-06-26","close":28.1894},{"date":"2020-06-29","close":29.9127},{"date":"2020-06-30","close":30.1574},{"date":"2020-07-01","close":29.0412},{"date":"2020-07-02","close":28.816},{"date":"2020-07-06","close":29.8931},{"date":"2020-07-07","close":27.1025},{"date":"2020-07-08","close":28.9531},{"date":"2020-07-09","close":27.0927},{"date":"2020-07-10","close":28.111},{"date":"2020-07-13","close":29.2175},{"date":"2020-07-14","close":29.6777},{"date":"2020-07-15","close":32.1059},{"date":"2020-07-16","close":31.0387},{"date":"2020-07-17","close":30.9799},{"date":"2020-07-20","close":29.7168},{"date":"2020-07-21","close":28.8748},{"date":"2020-07-22","close":28.7475},{"date":"2020-07-23","close":28.9139},{"date":"2020-07-24","close":27.6411},{"date":"2020-07-27","close":26.7207},{"date":"2020-07-28","close":25.8101},{"date":"2020-07-29","close":27.8369},{"date":"2020-07-30","close":26.6423},{"date":"2020-07-31","close":26.3682},{"date":"2020-08-03","close":27.6704},{"date":"2020-08-04","close":28.7279},{"date":"2020-08-05","close":29.9127},{"date":"2020-08-06","close":29.472},{"date":"2020-08-07","close":30.9114},{"date":"2020-08-10","close":31.8807},{"date":"2020-08-11","close":32.1842},{"date":"2020-08-12","close":32.0667},{"date":"2020-08-13","close":31.0387},{"date":"2020-08-14","close":31.0387},{"date":"2020-08-17","close":30.4806},{"date":"2020-08-18","close":29.9322},{"date":"2020-08-19","close":29.942},{"date":"2020-08-20","close":29.2958},{"date":"2020-08-21","close":28.4831},{"date":"2020-08-24","close":30.1281},{"date":"2020-08-25","close":30.1868},{"date":"2020-08-26","close":28.8454},{"date":"2020-08-27","close":30.7547},{"date":"2020-08-28","close":30.7743},{"date":"2020-08-31","close":28.9531},{"date":"2020-09-01","close":28.9923},{"date":"2020-09-02","close":29.1587},{"date":"2020-09-03","close":28.1502},{"date":"2020-09-04","close":29.2468},{"date":"2020-09-08","close":28.3656},{"date":"2020-09-09","close":28.2383},{"date":"2020-09-10","close":27.5236},{"date":"2020-09-11","close":27.4256},{"date":"2020-09-14","close":28.2383},{"date":"2020-09-15","close":27.2004},{"date":"2020-09-16","close":28.0915},{"date":"2020-09-17","close":27.7781},{"date":"2020-09-18","close":25.9765},{"date":"2020-09-21","close":24.4001},{"date":"2020-09-22","close":23.4797},{"date":"2020-09-23","close":22.5495},{"date":"2020-09-24","close":22.5495},{"date":"2020-09-25","close":22.6083},{"date":"2020-09-28","close":24.9778},{"date":"2020-09-29","close":24.5372},{"date":"2020-09-30","close":24.6645},{"date":"2020-10-01","close":25.5261},{"date":"2020-10-02","close":26.0451},{"date":"2020-10-05","close":26.4465},{"date":"2020-10-06","close":25.1932},{"date":"2020-10-07","close":26.3486},{"date":"2020-10-08","close":27.0927},{"date":"2020-10-09","close":27.1906},{"date":"2020-10-12","close":26.8871},{"date":"2020-10-13","close":25.9374},{"date":"2020-10-14","close":25.8492},{"date":"2020-10-15","close":26.094},{"date":"2020-10-16","close":26.2311},{"date":"2020-10-19","close":27.9446},{"date":"2020-10-20","close":28.3069},{"date":"2020-10-21","close":27.8075},{"date":"2020-10-22","close":29.1489},{"date":"2020-10-23","close":29.4916},{"date":"2020-10-26","close":28.2481},{"date":"2020-10-27","close":26.8479},{"date":"2020-10-28","close":24.8016},{"date":"2020-10-29","close":24.7918},{"date":"2020-10-30","close":24.312},{"date":"2020-11-02","close":25.7122},{"date":"2020-11-03","close":26.9948},{"date":"2020-11-04","close":25.9471},{"date":"2020-11-05","close":27.6019},{"date":"2020-11-06","close":26.4759},{"date":"2020-11-09","close":34.779},{"date":"2020-11-10","close":34.0544},{"date":"2020-11-11","close":34.3188},{"date":"2020-11-12","close":33.8292},{"date":"2020-11-13","close":35.5231},{"date":"2020-11-16","close":38.4605},{"date":"2020-11-17","close":39.5474},{"date":"2020-11-18","close":39.1067},{"date":"2020-11-19","close":38.1864},{"date":"2020-11-20","close":37.1289},{"date":"2020-11-23","close":39.5963},{"date":"2020-11-24","close":41.1238},{"date":"2020-11-25","close":39.7824},{"date":"2020-11-27","close":37.8535},{"date":"2020-11-30","close":35.9931},{"date":"2020-12-01","close":36.6197},{"date":"2020-12-02","close":37.1485},{"date":"2020-12-03","close":39.4397},{"date":"2020-12-04","close":42.4554},{"date":"2020-12-07","close":40.7321},{"date":"2020-12-08","close":41.0846},{"date":"2020-12-09","close":40.9769},{"date":"2020-12-10","close":42.5827},{"date":"2020-12-11","close":41.349},{"date":"2020-12-14","close":40.5265},{"date":"2020-12-15","close":40.595},{"date":"2020-12-16","close":41.1238},{"date":"2020-12-17","close":41.5154},{"date":"2020-12-18","close":40.2328},{"date":"2020-12-21","close":40.9084},{"date":"2020-12-22","close":40.1153},{"date":"2020-12-23","close":41.8288},{"date":"2020-12-24","close":42.6219},{"date":"2020-12-28","close":43.3562},{"date":"2020-12-29","close":43.7283},{"date":"2020-12-30","close":45.1382},{"date":"2020-12-31","close":44.6291},{"date":"2021-01-04","close":42.5435},{"date":"2021-01-05","close":43.6108},{"date":"2021-01-06","close":45.0403},{"date":"2021-01-07","close":44.2472},{"date":"2021-01-08","close":43.4737},{"date":"2021-01-11","close":44.8053},{"date":"2021-01-12","close":45.383},{"date":"2021-01-13","close":43.8066},{"date":"2021-01-14","close":45.5103},{"date":"2021-01-15","close":42.3183},{"date":"2021-01-19","close":42.8862},{"date":"2021-01-20","close":42.7491},{"date":"2021-01-21","close":41.3588},{"date":"2021-01-22","close":40.3503},{"date":"2021-01-25","close":40.3992},{"date":"2021-01-26","close":38.8913},{"date":"2021-01-27","close":37.5989},{"date":"2021-01-28","close":39.9978},{"date":"2021-01-29","close":37.4422},{"date":"2021-02-01","close":38.8032},{"date":"2021-02-02","close":39.9488},{"date":"2021-02-03","close":41.6427},{"date":"2021-02-04","close":42.4358},{"date":"2021-02-05","close":42.8373},{"date":"2021-02-08","close":43.5422},{"date":"2021-02-09","close":43.3268},{"date":"2021-02-10","close":43.2387},{"date":"2021-02-11","close":42.9352},{"date":"2021-02-12","close":42.71},{"date":"2021-02-16","close":42.5925},{"date":"2021-02-17","close":43.3464},{"date":"2021-02-18","close":42.9743},{"date":"2021-02-19","close":44.9326},{"date":"2021-02-22","close":45.9803},{"date":"2021-02-23","close":47.0084},{"date":"2021-02-24","close":48.8981},{"date":"2021-02-25","close":46.9986},{"date":"2021-02-26","close":47.1748},{"date":"2021-03-01","close":46.3915},{"date":"2021-03-02","close":45.7355},{"date":"2021-03-03","close":47.7525},{"date":"2021-03-04","close":48.9471},{"date":"2021-03-05","close":49.7402},{"date":"2021-03-08","close":56.3298},{"date":"2021-03-09","close":54.8317},{"date":"2021-03-10","close":52.2762},{"date":"2021-03-11","close":56.6137},{"date":"2021-03-12","close":59.6589},{"date":"2021-03-15","close":60.1288},{"date":"2021-03-16","close":58.523},{"date":"2021-03-17","close":60.0701},{"date":"2021-03-18","close":59.5512},{"date":"2021-03-19","close":59.0224},{"date":"2021-03-22","close":58.2293},{"date":"2021-03-23","close":55.5367},{"date":"2021-03-24","close":54.9786},{"date":"2021-03-25","close":57.3677},{"date":"2021-03-26","close":58.4153},{"date":"2021-03-29","close":58.0922},{"date":"2021-03-30","close":58.337},{"date":"2021-03-31","close":57.5145},{"date":"2021-04-01","close":58.3076},{"date":"2021-04-05","close":57.7691},{"date":"2021-04-06","close":57.7789},{"date":"2021-04-07","close":58.3468},{"date":"2021-04-08","close":59.5805},{"date":"2021-04-09","close":59.9232},{"date":"2021-04-12","close":59.9036},{"date":"2021-04-13","close":58.7189},{"date":"2021-04-14","close":59.9526},{"date":"2021-04-15","close":60.0995},{"date":"2021-04-16","close":59.0322},{"date":"2021-04-19","close":58.5818},{"date":"2021-04-20","close":56.2123},{"date":"2021-04-21","close":57.0543},{"date":"2021-04-22","close":56.8781},{"date":"2021-04-23","close":57.6418},{"date":"2021-04-26","close":58.0139},{"date":"2021-04-27","close":59.3749},{"date":"2021-04-28","close":59.0616},{"date":"2021-04-29","close":58.7482},{"date":"2021-04-30","close":57.0348},{"date":"2021-05-03","close":57.5047},{"date":"2021-05-04","close":57.1816},{"date":"2021-05-05","close":59.042},{"date":"2021-05-06","close":58.1999},{"date":"2021-05-07","close":56.7606},{"date":"2021-05-10","close":56.506},{"date":"2021-05-11","close":54.8219},{"date":"2021-05-12","close":52.9322},{"date":"2021-05-13","close":54.3421},{"date":"2021-05-14","close":56.4571},{"date":"2021-05-17","close":56.7998},{"date":"2021-05-18","close":55.2429},{"date":"2021-05-19","close":55.3604},{"date":"2021-05-20","close":55.0667},{"date":"2021-05-21","close":54.8415},{"date":"2021-05-24","close":55.1842},{"date":"2021-05-25","close":55.4877},{"date":"2021-05-26","close":57.681},{"date":"2021-05-27","close":57.7691},{"date":"2021-05-28","close":57.7691},{"date":"2021-06-01","close":58.856},{"date":"2021-06-02","close":57.4558},{"date":"2021-06-03","close":56.134},{"date":"2021-06-04","close":56.4962},{"date":"2021-06-07","close":56.8977},{"date":"2021-06-08","close":58.0727},{"date":"2021-06-09","close":56.4864},{"date":"2021-06-10","close":56.3396},{"date":"2021-06-11","close":56.4081},{"date":"2021-06-14","close":55.7325},{"date":"2021-06-15","close":56.6627},{"date":"2021-06-16","close":55.4877},{"date":"2021-06-17","close":53.9799},{"date":"2021-06-18","close":52.2272},{"date":"2021-06-21","close":54.2246},{"date":"2021-06-22","close":53.9211},{"date":"2021-06-23","close":53.0105},{"date":"2021-06-24","close":53.2749},{"date":"2021-06-25","close":53.4315},{"date":"2021-06-28","close":51.4047},{"date":"2021-06-29","close":50.5724},{"date":"2021-06-30","close":50.1416},{"date":"2021-07-01","close":50.8956},{"date":"2021-07-02","close":50.6899},{"date":"2021-07-06","close":49.0156},{"date":"2021-07-07","close":49.3192},{"date":"2021-07-08","close":49.6423},{"date":"2021-07-09","close":51.0522},{"date":"2021-07-12","close":50.2591},{"date":"2021-07-13","close":49.4758},{"date":"2021-07-14","close":49.8479},{"date":"2021-07-15","close":49.8969},{"date":"2021-07-16","close":49.0744},{"date":"2021-07-19","close":47.1553},{"date":"2021-07-20","close":49.8773},{"date":"2021-07-21","close":51.8943},{"date":"2021-07-22","close":50.4158},{"date":"2021-07-23","close":51.1599},{"date":"2021-07-26","close":51.0522},{"date":"2021-07-27","close":50.4941},{"date":"2021-07-28","close":50.876},{"date":"2021-07-29","close":51.7964},{"date":"2021-07-30","close":51.8943},{"date":"2021-08-02","close":51.4243},{"date":"2021-08-03","close":51.6103},{"date":"2021-08-04","close":51.1403},{"date":"2021-08-05","close":52.8147},{"date":"2021-08-06","close":52.9713},{"date":"2021-08-09","close":51.3851},{"date":"2021-08-10","close":52.942},{"date":"2021-08-11","close":54.8317},{"date":"2021-08-12","close":54.7827},{"date":"2021-08-13","close":54.4988},{"date":"2021-08-16","close":53.9799},{"date":"2021-08-17","close":52.8832},{"date":"2021-08-18","close":52.0705},{"date":"2021-08-19","close":50.876},{"date":"2021-08-20","close":51.1991},{"date":"2021-08-23","close":51.111},{"date":"2021-08-24","close":52.8538},{"date":"2021-08-25","close":53.9407},{"date":"2021-08-26","close":52.8636},{"date":"2021-08-27","close":54.9394},{"date":"2021-08-30","close":53.1965},{"date":"2021-08-31","close":52.8049},{"date":"2021-09-01","close":52.7755},{"date":"2021-09-02","close":52.8832},{"date":"2021-09-03","close":52.8343},{"date":"2021-09-07","close":52.8147},{"date":"2021-09-08","close":51.5222},{"date":"2021-09-09","close":52.9713},{"date":"2021-09-10","close":51.6789},{"date":"2021-09-13","close":53.3336},{"date":"2021-09-14","close":53.1084},{"date":"2021-09-15","close":54.6946},{"date":"2021-09-16","close":54.2442},{"date":"2021-09-17","close":53.598},{"date":"2021-09-20","close":53.5588},{"date":"2021-09-21","close":52.3055},{"date":"2021-09-22","close":53.8721},{"date":"2021-09-23","close":57.0739},{"date":"2021-09-24","close":57.2208},{"date":"2021-09-27","close":57.4852},{"date":"2021-09-28","close":58.8266},{"date":"2021-09-29","close":58.2783},{"date":"2021-09-30","close":56.6039},{"date":"2021-10-01","close":59.1791},{"date":"2021-10-04","close":58.621},{"date":"2021-10-05","close":59.3455},{"date":"2021-10-06","close":59.0322},{"date":"2021-10-07","close":58.6601},{"date":"2021-10-08","close":58.0824},{"date":"2021-10-11","close":57.7397},{"date":"2021-10-12","close":58.0727},{"date":"2021-10-13","close":58.7091},{"date":"2021-10-14","close":59.1693},{"date":"2021-10-15","close":59.8449},{"date":"2021-10-18","close":60.5792},{"date":"2021-10-19","close":58.9441},{"date":"2021-10-20","close":62.2438},{"date":"2021-10-21","close":61.9109},{"date":"2021-10-22","close":63.1348},{"date":"2021-10-25","close":63.0369},{"date":"2021-10-26","close":60.6967},{"date":"2021-10-27","close":58.4741},{"date":"2021-10-28","close":59.6001},{"date":"2021-10-29","close":57.8083},{"date":"2021-11-01","close":62.2242},{"date":"2021-11-02","close":63.3306},{"date":"2021-11-03","close":64.4762},{"date":"2021-11-04","close":63.2914},{"date":"2021-11-05","close":66.0918},{"date":"2021-11-08","close":67.6095},{"date":"2021-11-09","close":67.1982},{"date":"2021-11-10","close":66.4443},{"date":"2021-11-11","close":64.6231},{"date":"2021-11-12","close":63.4383},{"date":"2021-11-15","close":63.9964},{"date":"2021-11-16","close":63.1054},{"date":"2021-11-17","close":61.9109},{"date":"2021-11-18","close":61.7738},{"date":"2021-11-19","close":60.7163},{"date":"2021-11-22","close":61.6269},{"date":"2021-11-23","close":61.3919},{"date":"2021-11-24","close":61.2744},{"date":"2021-11-26","close":56.5354},{"date":"2021-11-29","close":56.1927},{"date":"2021-11-30","close":54.8709},{"date":"2021-12-01","close":53.363},{"date":"2021-12-02","close":55.7227},{"date":"2021-12-03","close":54.4205},{"date":"2021-12-06","close":56.1731},{"date":"2021-12-07","close":58.6112},{"date":"2021-12-08","close":60.0799},{"date":"2021-12-09","close":59.0714},{"date":"2021-12-10","close":59.2868},{"date":"2021-12-13","close":58.5035},{"date":"2021-12-14","close":57.8964},{"date":"2021-12-15","close":58.8755},{"date":"2021-12-16","close":59.3945},{"date":"2021-12-17","close":58.523},{"date":"2021-12-20","close":56.9271},{"date":"2021-12-21","close":61.1863},{"date":"2021-12-22","close":62.6746},{"date":"2021-12-23","close":62.6256},{"date":"2021-12-27","close":64.3685},{"date":"2021-12-28","close":63.7125},{"date":"2021-12-29","close":63.8006},{"date":"2021-12-30","close":63.9083},{"date":"2021-12-31","close":64.0552},{"date":"2022-01-03","close":66.2876},{"date":"2022-01-04","close":66.5814},{"date":"2022-01-05","close":64.2216},{"date":"2022-01-06","close":65.3868},{"date":"2022-01-07","close":66.3072},{"date":"2022-01-10","close":65.9449},{"date":"2022-01-11","close":65.7687},{"date":"2022-01-12","close":65.0931},{"date":"2022-01-13","close":65.896},{"date":"2022-01-14","close":66.9338},{"date":"2022-01-18","close":66.1995},{"date":"2022-01-19","close":64.7797},{"date":"2022-01-20","close":63.6929},{"date":"2022-01-21","close":61.9696},{"date":"2022-01-24","close":61.3919},{"date":"2022-01-25","close":61.48},{"date":"2022-01-26","close":61.5486},{"date":"2022-01-27","close":60.1386},{"date":"2022-01-28","close":60.2267},{"date":"2022-01-31","close":61.6857},{"date":"2022-02-01","close":63.0663},{"date":"2022-02-02","close":62.0382},{"date":"2022-02-03","close":60.7849},{"date":"2022-02-04","close":61.2744},{"date":"2022-02-07","close":61.7934},{"date":"2022-02-08","close":63.7125},{"date":"2022-02-09","close":65.896},{"date":"2022-02-10","close":64.486},{"date":"2022-02-11","close":60.7359},{"date":"2022-02-14","close":61.059},{"date":"2022-02-15","close":64.0062},{"date":"2022-02-16","close":65.1518},{"date":"2022-02-17","close":64.1825},{"date":"2022-02-18","close":64.3979},{"date":"2022-02-22","close":62.6354},{"date":"2022-02-23","close":61.9794},{"date":"2022-02-24","close":59.9624},{"date":"2022-02-25","close":61.4996},{"date":"2022-02-28","close":53.2945},{"date":"2022-03-01","close":51.7964},{"date":"2022-03-02","close":53.0888},{"date":"2022-03-03","close":50.4354},{"date":"2022-03-04","close":46.6657},{"date":"2022-03-07","close":42.9743},{"date":"2022-03-08","close":47.6155},{"date":"2022-03-09","close":47.9875},{"date":"2022-03-10","close":48.4184},{"date":"2022-03-11","close":49.936},{"date":"2022-03-14","close":49.9262},{"date":"2022-03-15","close":50.9151},{"date":"2022-03-16","close":53.0007},{"date":"2022-03-17","close":53.6176},{"date":"2022-03-18","close":53.4413},{"date":"2022-03-21","close":53.0888},{"date":"2022-03-22","close":55.3604},{"date":"2022-03-23","close":53.4903},{"date":"2022-03-24","close":53.3826},{"date":"2022-03-25","close":53.1084},{"date":"2022-03-28","close":53.363},{"date":"2022-03-29","close":54.9981},{"date":"2022-03-30","close":50.3668},{"date":"2022-03-31","close":49.231},{"date":"2022-04-01","close":49.4464},{"date":"2022-04-04","close":50.0437},{"date":"2022-04-05","close":48.5163},{"date":"2022-04-06","close":47.5273},{"date":"2022-04-07","close":47.8407},{"date":"2022-04-08","close":48.2519},{"date":"2022-04-11","close":47.5469},{"date":"2022-04-12","close":47.7427},{"date":"2022-04-13","close":49.1723},{"date":"2022-04-14","close":49.28},{"date":"2022-04-18","close":49.2017},{"date":"2022-04-19","close":51.6593},{"date":"2022-04-20","close":51.8453},{"date":"2022-04-21","close":51.9041},{"date":"2022-04-22","close":50.2395},{"date":"2022-04-25","close":49.1037},{"date":"2022-04-26","close":46.5482},{"date":"2022-04-27","close":46.0097},{"date":"2022-04-28","close":47.2336},{"date":"2022-04-29","close":45.7355},{"date":"2022-05-02","close":45.7061},{"date":"2022-05-03","close":46.4601},{"date":"2022-05-04","close":47.5665},{"date":"2022-05-05","close":46.372},{"date":"2022-05-06","close":45.2949},{"date":"2022-05-09","close":40.9182},{"date":"2022-05-10","close":42.0344},{"date":"2022-05-11","close":42.0735},{"date":"2022-05-12","close":40.9867},{"date":"2022-05-13","close":43.7577},{"date":"2022-05-16","close":44.4431},{"date":"2022-05-17","close":47.1944},{"date":"2022-05-18","close":45.1187},{"date":"2022-05-19","close":44.7858},{"date":"2022-05-20","close":45.8236},{"date":"2022-05-23","close":46.6951},{"date":"2022-05-24","close":44.8837},{"date":"2022-05-25","close":44.913},{"date":"2022-05-26","close":46.7636},{"date":"2022-05-27","close":47.9777},{"date":"2022-05-31","close":48.4086},{"date":"2022-06-01","close":47.498},{"date":"2022-06-02","close":48.5456},{"date":"2022-06-03","close":48.1834},{"date":"2022-06-06","close":48.4575},{"date":"2022-06-07","close":49.1037},{"date":"2022-06-08","close":47.87},{"date":"2022-06-09","close":45.8041},{"date":"2022-06-10","close":43.6891},{"date":"2022-06-13","close":40.1055},{"date":"2022-06-14","close":38.8032},{"date":"2022-06-15","close":40.0174},{"date":"2022-06-16","close":37.1191},{"date":"2022-06-17","close":38.7543},{"date":"2022-06-21","close":39.5278},{"date":"2022-06-22","close":38.5486},{"date":"2022-06-23","close":37.9807},{"date":"2022-06-24","close":40.1348},{"date":"2022-06-27","close":39.9096},{"date":"2022-06-28","close":39.6159},{"date":"2022-06-29","close":39.4984},{"date":"2022-06-30","close":40.0859},{"date":"2022-07-01","close":40.3698},{"date":"2022-07-05","close":38.9403},{"date":"2022-07-06","close":37.0897},{"date":"2022-07-07","close":38.3039},{"date":"2022-07-08","close":38.4605},{"date":"2022-07-11","close":37.8143},{"date":"2022-07-12","close":39.3417},{"date":"2022-07-13","close":38.9305},{"date":"2022-07-14","close":37.8926},{"date":"2022-07-15","close":39.2047},{"date":"2022-07-18","close":40.2034},{"date":"2022-07-19","close":42.054},{"date":"2022-07-20","close":42.6806},{"date":"2022-07-21","close":43.1898},{"date":"2022-07-22","close":42.0833},{"date":"2022-07-25","close":42.7198},{"date":"2022-07-26","close":42.3281},{"date":"2022-07-27","close":43.8066},{"date":"2022-07-28","close":43.7772},{"date":"2022-07-29","close":43.9241},{"date":"2022-08-01","close":43.3562},{"date":"2022-08-02","close":42.1715},{"date":"2022-08-03","close":43.6891},{"date":"2022-08-04","close":43.6402},{"date":"2022-08-05","close":44.1983},{"date":"2022-08-08","close":44.3451},{"date":"2022-08-09","close":44.9326},{"date":"2022-08-10","close":46.7636},{"date":"2022-08-11","close":47.449},{"date":"2022-08-12","close":49.4073},{"date":"2022-08-15","close":49.515},{"date":"2022-08-16","close":49.5444},{"date":"2022-08-17","close":47.9679},{"date":"2022-08-18","close":47.8015},{"date":"2022-08-19","close":46.509},{"date":"2022-08-22","close":45.1382},{"date":"2022-08-23","close":45.7257},{"date":"2022-08-24","close":45.3928},{"date":"2022-08-25","close":46.8321},{"date":"2022-08-26","close":44.6389},{"date":"2022-08-29","close":44.5508},{"date":"2022-08-30","close":43.8556},{"date":"2022-08-31","close":43.131},{"date":"2022-09-01","close":42.3967},{"date":"2022-09-02","close":42.5827},{"date":"2022-09-06","close":42.7883},{"date":"2022-09-07","close":43.6695},{"date":"2022-09-08","close":44.0808},{"date":"2022-09-09","close":46.1174},{"date":"2022-09-12","close":47.6644},{"date":"2022-09-13","close":46.3132},{"date":"2022-09-14","close":46.0684},{"date":"2022-09-15","close":45.4124},{"date":"2022-09-16","close":43.317},{"date":"2022-09-19","close":43.9339},{"date":"2022-09-20","close":42.7687},{"date":"2022-09-21","close":41.819},{"date":"2022-09-22","close":40.5069},{"date":"2022-09-23","close":40.3698},{"date":"2022-09-26","close":38.9207},{"date":"2022-09-27","close":40.9279},{"date":"2022-09-28","close":42.5827},{"date":"2022-09-29","close":42.1421},{"date":"2022-09-30","close":41.4469},{"date":"2022-10-03","close":43.3954},{"date":"2022-10-04","close":46.8419},{"date":"2022-10-05","close":46.7636},{"date":"2022-10-06","close":46.6755},{"date":"2022-10-07","close":46.2055},{"date":"2022-10-10","close":46.8028},{"date":"2022-10-11","close":45.7551},{"date":"2022-10-12","close":47.1455},{"date":"2022-10-13","close":48.0952},{"date":"2022-10-14","close":47.7232},{"date":"2022-10-17","close":48.7806},{"date":"2022-10-18","close":49.5052},{"date":"2022-10-19","close":48.761},{"date":"2022-10-20","close":49.0646},{"date":"2022-10-21","close":50.0046},{"date":"2022-10-24","close":49.5444},{"date":"2022-10-25","close":50.2395},{"date":"2022-10-26","close":50.3864},{"date":"2022-10-27","close":51.4047},{"date":"2022-10-28","close":51.9824},{"date":"2022-10-31","close":52.2957},{"date":"2022-11-01","close":52.5405},{"date":"2022-11-02","close":50.4843},{"date":"2022-11-03","close":52.7657},{"date":"2022-11-04","close":54.4988},{"date":"2022-11-07","close":55.7325},{"date":"2022-11-08","close":55.5465},{"date":"2022-11-09","close":54.8415},{"date":"2022-11-10","close":57.3873},{"date":"2022-11-11","close":57.7397},{"date":"2022-11-14","close":57.5733},{"date":"2022-11-15","close":57.1914},{"date":"2022-11-16","close":56.8879},{"date":"2022-11-17","close":57.5341},{"date":"2022-11-18","close":58.102},{"date":"2022-11-21","close":57.8181},{"date":"2022-11-22","close":58.6112},{"date":"2022-11-23","close":58.6797},{"date":"2022-11-25","close":58.8266},{"date":"2022-11-28","close":58.1412},{"date":"2022-11-29","close":58.9832},{"date":"2022-11-30","close":60.119},{"date":"2022-12-01","close":59.6686},{"date":"2022-12-02","close":59.9722},{"date":"2022-12-05","close":58.9832},{"date":"2022-12-06","close":58.7482},{"date":"2022-12-07","close":57.7593},{"date":"2022-12-08","close":57.5733},{"date":"2022-12-09","close":57.5145},{"date":"2022-12-12","close":58.0824},{"date":"2022-12-13","close":58.2195},{"date":"2022-12-14","close":57.9551},{"date":"2022-12-15","close":56.6627},{"date":"2022-12-16","close":56.0556},{"date":"2022-12-19","close":55.5269},{"date":"2022-12-20","close":55.7031},{"date":"2022-12-21","close":55.9088},{"date":"2022-12-22","close":55.0177},{"date":"2022-12-23","close":55.4975},{"date":"2022-12-27","close":56.1829},{"date":"2022-12-28","close":55.5563},{"date":"2022-12-29","close":56.6627},{"date":"2022-12-30","close":57.1033},{"date":"2023-01-03","close":56.741},{"date":"2023-01-04","close":58.2391},{"date":"2023-01-05","close":58.523},{"date":"2023-01-06","close":60.1386},{"date":"2023-01-09","close":60.6478},{"date":"2023-01-10","close":59.3847},{"date":"2023-01-11","close":60.119},{"date":"2023-01-12","close":61.9794},{"date":"2023-01-13","close":62.1654},{"date":"2023-01-17","close":62.6746},{"date":"2023-01-18","close":62.3025},{"date":"2023-01-19","close":60.3834},{"date":"2023-01-20","close":61.5486},{"date":"2023-01-23","close":62.1752},{"date":"2023-01-24","close":62.3613},{"date":"2023-01-25","close":62.4592},{"date":"2023-01-26","close":63.6537},{"date":"2023-01-27","close":62.606},{"date":"2023-01-30","close":61.4898},{"date":"2023-01-31","close":61.8913},{"date":"2023-02-01","close":63.2719},{"date":"2023-02-02","close":62.4788},{"date":"2023-02-03","close":61.7346},{"date":"2023-02-06","close":60.1876},{"date":"2023-02-07","close":60.9024},{"date":"2023-02-08","close":60.5303},{"date":"2023-02-09","close":60.4715},{"date":"2023-02-10","close":60.5205},{"date":"2023-02-13","close":60.4128},{"date":"2023-02-14","close":61.6954},{"date":"2023-02-15","close":61.6367},{"date":"2023-02-16","close":61.8325},{"date":"2023-02-17","close":60.0995},{"date":"2023-02-21","close":57.5145},{"date":"2023-02-22","close":58.9441},{"date":"2023-02-23","close":59.933},{"date":"2023-02-24","close":59.8449},{"date":"2023-02-27","close":60.9807},{"date":"2023-02-28","close":61.1373},{"date":"2023-03-01","close":61.7934},{"date":"2023-03-02","close":64.1041},{"date":"2023-03-03","close":62.5473},{"date":"2023-03-06","close":60.3149},{"date":"2023-03-07","close":60.7065},{"date":"2023-03-08","close":58.7287},{"date":"2023-03-09","close":56.134},{"date":"2023-03-10","close":55.2625},{"date":"2023-03-13","close":53.8526},{"date":"2023-03-14","close":53.3826},{"date":"2023-03-15","close":51.3362},{"date":"2023-03-16","close":52.2762},{"date":"2023-03-17","close":49.6716},{"date":"2023-03-20","close":50.6899},{"date":"2023-03-21","close":51.9432},{"date":"2023-03-22","close":50.5235},{"date":"2023-03-23","close":49.9458},{"date":"2023-03-24","close":49.2702},{"date":"2023-03-27","close":50.406},{"date":"2023-03-28","close":51.8453},{"date":"2023-03-29","close":52.5797},{"date":"2023-03-30","close":54.2148},{"date":"2023-03-31","close":55.0569},{"date":"2023-04-03","close":55.0667},{"date":"2023-04-04","close":54.2344},{"date":"2023-04-05","close":52.9028},{"date":"2023-04-06","close":53.5099},{"date":"2023-04-10","close":53.7547},{"date":"2023-04-11","close":52.8441},{"date":"2023-04-12","close":54.3421},{"date":"2023-04-13","close":54.6065},{"date":"2023-04-14","close":54.2442},{"date":"2023-04-17","close":55.0373},{"date":"2023-04-18","close":55.1352},{"date":"2023-04-19","close":54.6457},{"date":"2023-04-20","close":54.1169},{"date":"2023-04-21","close":54.6555},{"date":"2023-04-24","close":54.2344},{"date":"2023-04-25","close":52.893},{"date":"2023-04-26","close":53.0203},{"date":"2023-04-27","close":54.2051},{"date":"2023-04-28","close":55.1842},{"date":"2023-05-01","close":55.5171},{"date":"2023-05-02","close":55.1744},{"date":"2023-05-03","close":54.3715},{"date":"2023-05-04","close":52.9322},{"date":"2023-05-05","close":54.3128},{"date":"2023-05-08","close":53.8819},{"date":"2023-05-09","close":54.8317},{"date":"2023-05-10","close":54.3519},{"date":"2023-05-11","close":54.7729},{"date":"2023-05-12","close":54.9884},{"date":"2023-05-15","close":56.6921},{"date":"2023-05-16","close":55.9381},{"date":"2023-05-17","close":58.0629},{"date":"2023-05-18","close":57.9356},{"date":"2023-05-19","close":57.4068},{"date":"2023-05-22","close":57.4166},{"date":"2023-05-23","close":57.681},{"date":"2023-05-24","close":56.0262},{"date":"2023-05-25","close":56.3983},{"date":"2023-05-26","close":56.2417},{"date":"2023-05-30","close":56.7802},{"date":"2023-05-31","close":55.8892},{"date":"2023-06-01","close":56.9075},{"date":"2023-06-02","close":57.8377},{"date":"2023-06-05","close":56.6137},{"date":"2023-06-06","close":57.5243},{"date":"2023-06-07","close":58.5426},{"date":"2023-06-08","close":58.7482},{"date":"2023-06-09","close":58.3468},{"date":"2023-06-12","close":59.1791},{"date":"2023-06-13","close":59.7274},{"date":"2023-06-14","close":59.3945},{"date":"2023-06-15","close":60.3247},{"date":"2023-06-16","close":59.9232},{"date":"2023-06-20","close":59.698},{"date":"2023-06-21","close":59.7568},{"date":"2023-06-22","close":60.4226},{"date":"2023-06-23","close":59.3357},{"date":"2023-06-26","close":59.6099},{"date":"2023-06-27","close":61.0786},{"date":"2023-06-28","close":60.7653},{"date":"2023-06-29","close":60.9513},{"date":"2023-06-30","close":62.1948},{"date":"2023-07-03","close":62.3613},{"date":"2023-07-05","close":62.2242},{"date":"2023-07-06","close":60.7751},{"date":"2023-07-07","close":61.4311},{"date":"2023-07-10","close":62.234},{"date":"2023-07-11","close":63.0564},{"date":"2023-07-12","close":64.0258},{"date":"2023-07-13","close":63.8006},{"date":"2023-07-14","close":62.7333},{"date":"2023-07-17","close":63.4775},{"date":"2023-07-18","close":65.1714},{"date":"2023-07-19","close":64.5741},{"date":"2023-07-20","close":64.6133},{"date":"2023-07-21","close":64.0943},{"date":"2023-07-24","close":63.6439},{"date":"2023-07-25","close":62.7627},{"date":"2023-07-26","close":63.1348},{"date":"2023-07-27","close":62.5179},{"date":"2023-07-28","close":64.4762},{"date":"2023-07-31","close":62.4788},{"date":"2023-08-01","close":63.5069},{"date":"2023-08-02","close":62.0186},{"date":"2023-08-03","close":61.7738},{"date":"2023-08-04","close":62.7333},{"date":"2023-08-07","close":63.4187},{"date":"2023-08-08","close":62.6648},{"date":"2023-08-09","close":61.6171},{"date":"2023-08-10","close":61.8032},{"date":"2023-08-11","close":61.3234},{"date":"2023-08-14","close":61.1178},{"date":"2023-08-15","close":60.6576},{"date":"2023-08-16","close":60.217},{"date":"2023-08-17","close":59.3651},{"date":"2023-08-18","close":60.0113},{"date":"2023-08-21","close":60.5205},{"date":"2023-08-22","close":60.1778},{"date":"2023-08-23","close":60.5205},{"date":"2023-08-24","close":59.5609},{"date":"2023-08-25","close":59.3259},{"date":"2023-08-28","close":60.0701},{"date":"2023-08-29","close":59.7959},{"date":"2023-08-30","close":58.9735},{"date":"2023-08-31","close":60.2365},{"date":"2023-09-01","close":60.2365},{"date":"2023-09-05","close":59.1007},{"date":"2023-09-06","close":60.8926},{"date":"2023-09-07","close":60.7555},{"date":"2023-09-08","close":60.5401},{"date":"2023-09-11","close":60.5009},{"date":"2023-09-12","close":58.6503},{"date":"2023-09-13","close":59.3455},{"date":"2023-09-14","close":60.2953},{"date":"2023-09-15","close":61.0296},{"date":"2023-09-18","close":62.2829},{"date":"2023-09-19","close":62.234},{"date":"2023-09-20","close":61.7542},{"date":"2023-09-21","close":61.7444},{"date":"2023-09-22","close":61.1863},{"date":"2023-09-25","close":61.6073},{"date":"2023-09-26","close":61.343},{"date":"2023-09-27","close":61.7052},{"date":"2023-09-28","close":61.813},{"date":"2023-09-29","close":61.3625},{"date":"2023-10-02","close":58.2881},{"date":"2023-10-03","close":56.2612},{"date":"2023-10-04","close":57.446},{"date":"2023-10-05","close":57.9845},{"date":"2023-10-06","close":59.5022},{"date":"2023-10-09","close":58.8168},{"date":"2023-10-10","close":60.5205},{"date":"2023-10-11","close":60.5499},{"date":"2023-10-12","close":58.6014},{"date":"2023-10-13","close":57.7397},{"date":"2023-10-16","close":58.993},{"date":"2023-10-17","close":59.6197},{"date":"2023-10-18","close":57.5537},{"date":"2023-10-19","close":56.8977},{"date":"2023-10-20","close":56.9368},{"date":"2023-10-23","close":57.3187},{"date":"2023-10-24","close":58.4447},{"date":"2023-10-25","close":57.4754},{"date":"2023-10-26","close":58.2097},{"date":"2023-10-27","close":58.1999},{"date":"2023-10-30","close":59.933},{"date":"2023-10-31","close":60.824},{"date":"2023-11-01","close":61.0688},{"date":"2023-11-02","close":62.5473},{"date":"2023-11-03","close":64.016},{"date":"2023-11-06","close":63.3894},{"date":"2023-11-07","close":63.2229},{"date":"2023-11-08","close":63.9475},{"date":"2023-11-09","close":64.4762},{"date":"2023-11-10","close":65.4651},{"date":"2023-11-13","close":66.2876},{"date":"2023-11-14","close":65.7393},{"date":"2023-11-15","close":66.4149},{"date":"2023-11-16","close":66.1407},{"date":"2023-11-17","close":67.159},{"date":"2023-11-20","close":66.3855},{"date":"2023-11-21","close":65.1518},{"date":"2023-11-22","close":65.7785},{"date":"2023-11-24","close":66.131},{"date":"2023-11-27","close":65.5728},{"date":"2023-11-28","close":65.2301},{"date":"2023-11-29","close":65.0931},{"date":"2023-11-30","close":66.7968},{"date":"2023-12-01","close":68.0403},{"date":"2023-12-04","close":67.678},{"date":"2023-12-05","close":67.0122},{"date":"2023-12-06","close":67.4528},{"date":"2023-12-07","close":69.274},{"date":"2023-12-08","close":70.6448},{"date":"2023-12-11","close":71.5064},{"date":"2023-12-12","close":71.1245},{"date":"2023-12-13","close":72.4758},{"date":"2023-12-14","close":73.3766},{"date":"2023-12-15","close":72.3974},{"date":"2023-12-18","close":71.2518},{"date":"2023-12-19","close":71.6729},{"date":"2023-12-20","close":70.3608},{"date":"2023-12-21","close":72.3093},{"date":"2023-12-22","close":72.701},{"date":"2023-12-26","close":72.7108},{"date":"2023-12-27","close":72.9359},{"date":"2023-12-28","close":73.357},{"date":"2023-12-29","close":72.7695},{"date":"2024-01-02","close":70.8406},{"date":"2024-01-03","close":69.1859},{"date":"2024-01-04","close":70.9483},{"date":"2024-01-05","close":71.5652},{"date":"2024-01-08","close":71.7708},{"date":"2024-01-09","close":71.6043},{"date":"2024-01-10","close":72.701},{"date":"2024-01-11","close":72.6716},{"date":"2024-01-12","close":72.701},{"date":"2024-01-16","close":72.182},{"date":"2024-01-17","close":71.6043},{"date":"2024-01-18","close":73.1416},{"date":"2024-01-19","close":74.0717},{"date":"2024-01-22","close":74.0816},{"date":"2024-01-23","close":73.7193},{"date":"2024-01-24","close":73.9445},{"date":"2024-01-25","close":76.0007},{"date":"2024-01-26","close":76.1965},{"date":"2024-01-29","close":75.4523},{"date":"2024-01-30","close":76.2258},{"date":"2024-01-31","close":74.9628},{"date":"2024-02-01","close":75.6873},{"date":"2024-02-02","close":76.5783},{"date":"2024-02-05","close":76.4021},{"date":"2024-02-06","close":75.5894},{"date":"2024-02-07","close":76.3238},{"date":"2024-02-08","close":75.6971},{"date":"2024-02-09","close":75.658},{"date":"2024-02-12","close":76.0888},{"date":"2024-02-13","close":75.1292},{"date":"2024-02-14","close":75.4523},{"date":"2024-02-15","close":77.0679},{"date":"2024-02-16","close":76.0202},{"date":"2024-02-20","close":76.314},{"date":"2024-02-21","close":76.451},{"date":"2024-02-22","close":76.9308},{"date":"2024-02-23","close":76.2258},{"date":"2024-02-26","close":74.3851},{"date":"2024-02-27","close":75.6971},{"date":"2024-02-28","close":74.7278},{"date":"2024-02-29","close":75.5698},{"date":"2024-03-01","close":75.7363},{"date":"2024-03-04","close":76.0594},{"date":"2024-03-05","close":77.7141},{"date":"2024-03-06","close":78.1548},{"date":"2024-03-07","close":80.4166},{"date":"2024-03-08","close":79.741},{"date":"2024-03-11","close":79.7507},{"date":"2024-03-12","close":81.1117},{"date":"2024-03-13","close":82.2867},{"date":"2024-03-14","close":82.6686},{"date":"2024-03-15","close":84.0394},{"date":"2024-03-18","close":84.4604},{"date":"2024-03-19","close":83.8631},{"date":"2024-03-20","close":83.6086},{"date":"2024-03-21","close":84.4114},{"date":"2024-03-22","close":84.7052},{"date":"2024-03-25","close":83.8044},{"date":"2024-03-26","close":85.8018},{"date":"2024-03-27","close":85.7626},{"date":"2024-03-28","close":85.0968},{"date":"2024-04-01","close":83.8925},{"date":"2024-04-02","close":83.4421},{"date":"2024-04-03","close":85.0381},{"date":"2024-04-04","close":84.2058},{"date":"2024-04-05","close":85.557},{"date":"2024-04-08","close":85.2045},{"date":"2024-04-09","close":84.2352},{"date":"2024-04-10","close":83.2659},{"date":"2024-04-11","close":82.3063},{"date":"2024-04-12","close":81.288},{"date":"2024-04-15","close":80.7788},{"date":"2024-04-16","close":80.818},{"date":"2024-04-17","close":81.8461},{"date":"2024-04-18","close":81.993},{"date":"2024-04-19","close":81.474},{"date":"2024-04-22","close":82.649},{"date":"2024-04-23","close":84.3331},{"date":"2024-04-24","close":83.3344},{"date":"2024-04-25","close":83.4029},{"date":"2024-04-26","close":83.7065},{"date":"2024-04-29","close":84.9304},{"date":"2024-04-30","close":82.7273},{"date":"2024-05-01","close":83.7358},{"date":"2024-05-02","close":85.0087},{"date":"2024-05-03","close":85.7724},{"date":"2024-05-06","close":86.4481},{"date":"2024-05-07","close":85.6158},{"date":"2024-05-08","close":88.2399},{"date":"2024-05-09","close":89.9142},{"date":"2024-05-10","close":89.268},{"date":"2024-05-13","close":87.8384},{"date":"2024-05-14","close":88.8567},{"date":"2024-05-15","close":90.8933},{"date":"2024-05-16","close":88.7784},{"date":"2024-05-17","close":89.5715},{"date":"2024-05-20","close":89.8261},{"date":"2024-05-21","close":90.0224},{"date":"2024-05-22","close":89.7181},{"date":"2024-05-23","close":89.561},{"date":"2024-05-24","close":90.8079},{"date":"2024-05-28","close":90.1304},{"date":"2024-05-29","close":88.7068},{"date":"2024-05-30","close":90.1894},{"date":"2024-05-31","close":91.0239},{"date":"2024-06-03","close":91.4657},{"date":"2024-06-04","close":90.4446},{"date":"2024-06-05","close":90.0617},{"date":"2024-06-06","close":89.6003},{"date":"2024-06-07","close":88.7461},{"date":"2024-06-10","close":90.425},{"date":"2024-06-11","close":88.4908},{"date":"2024-06-12","close":89.345},{"date":"2024-06-13","close":88.4319},{"date":"2024-06-14","close":87.4108},{"date":"2024-06-17","close":89.1781},{"date":"2024-06-18","close":90.6213},{"date":"2024-06-20","close":90.3759},{"date":"2024-06-21","close":91.613},{"date":"2024-06-24","close":91.613},{"date":"2024-06-25","close":95.1475},{"date":"2024-06-26","close":92.9188},{"date":"2024-06-27","close":92.2021},{"date":"2024-06-28","close":91.505},{"date":"2024-07-01","close":90.6606},{"date":"2024-07-02","close":92.4475},{"date":"2024-07-03","close":92.1922},{"date":"2024-07-05","close":91.8682},{"date":"2024-07-08","close":91.4952},{"date":"2024-07-09","close":92.3101},{"date":"2024-07-10","close":92.2021},{"date":"2024-07-11","close":94.0184},{"date":"2024-07-12","close":94.0872},{"date":"2024-07-15","close":94.8922},{"date":"2024-07-16","close":95.874},{"date":"2024-07-17","close":94.097},{"date":"2024-07-18","close":92.5752},{"date":"2024-07-19","close":91.8781},{"date":"2024-07-22","close":93.2722},{"date":"2024-07-23","close":93.7533},{"date":"2024-07-24","close":91.5148},{"date":"2024-07-25","close":91.505},{"date":"2024-07-26","close":91.8781},{"date":"2024-07-29","close":92.1824},{"date":"2024-07-30","close":91.3086},{"date":"2024-07-31","close":92.2413},{"date":"2024-08-01","close":90.3268},{"date":"2024-08-02","close":85.0348},{"date":"2024-08-05","close":84.6716},{"date":"2024-08-06","close":87.7544},{"date":"2024-08-07","close":87.9508},{"date":"2024-08-08","close":90.3268},{"date":"2024-08-09","close":90.0421},{"date":"2024-08-12","close":90.5821},{"date":"2024-08-13","close":91.0926},{"date":"2024-08-14","close":91.5947},{"date":"2024-08-15","close":92.6382},{"date":"2024-08-16","close":91.9786},{"date":"2024-08-19","close":93.475},{"date":"2024-08-20","close":92.4315},{"date":"2024-08-21","close":93.0911},{"date":"2024-08-22","close":92.4709},{"date":"2024-08-23","close":94.0263},{"date":"2024-08-26","close":93.2584},{"date":"2024-08-27","close":93.032},{"date":"2024-08-28","close":92.6678},{"date":"2024-08-29","close":95.0403},{"date":"2024-08-30","close":95.9066},{"date":"2024-09-03","close":90.9942},{"date":"2024-09-04","close":91.5061},{"date":"2024-09-05","close":90.5512},{"date":"2024-09-06","close":89.1926},{"date":"2024-09-09","close":89.8325},{"date":"2024-09-10","close":88.789},{"date":"2024-09-11","close":90.6201},{"date":"2024-09-12","close":91.0828},{"date":"2024-09-13","close":92.3626},{"date":"2024-09-16","close":92.4807},{"date":"2024-09-17","close":93.3864},{"date":"2024-09-18","close":92.6776},{"date":"2024-09-19","close":96.7533},{"date":"2024-09-20","close":95.5129},{"date":"2024-09-23","close":95.1191},{"date":"2024-09-24","close":94.6367},{"date":"2024-09-25","close":93.8393},{"date":"2024-09-26","close":92.9828},{"date":"2024-09-27","close":93.4553},{"date":"2024-09-30","close":93.2486},{"date":"2024-10-01","close":92.1755},{"date":"2024-10-02","close":91.6144},{"date":"2024-10-03","close":91.1714},{"date":"2024-10-04","close":92.7465},{"date":"2024-10-07","close":92.9828},{"date":"2024-10-08","close":92.6776},{"date":"2024-10-09","close":93.7014},{"date":"2024-10-10","close":92.8154},{"date":"2024-10-11","close":92.8351},{"date":"2024-10-14","close":95.9165},{"date":"2024-10-15","close":95.631},{"date":"2024-10-16","close":97.1274},{"date":"2024-10-17","close":96.4481},{"date":"2024-10-18","close":95.9756},{"date":"2024-10-21","close":94.9714},{"date":"2024-10-22","close":94.7351},{"date":"2024-10-23","close":94.174},{"date":"2024-10-24","close":93.9673},{"date":"2024-10-25","close":93.9377},{"date":"2024-10-28","close":94.5973},{"date":"2024-10-29","close":94.2331},{"date":"2024-10-30","close":92.4315},{"date":"2024-10-31","close":92.0968},{"date":"2024-11-01","close":92.845},{"date":"2024-11-04","close":92.4807},{"date":"2024-11-05","close":94.174},{"date":"2024-11-06","close":97.4621},{"date":"2024-11-07","close":96.1725},{"date":"2024-11-08","close":96.0051},{"date":"2024-11-11","close":96.074},{"date":"2024-11-12","close":93.9279},{"date":"2024-11-13","close":93.3751},{"date":"2024-11-14","close":93.8983},{"date":"2024-11-15","close":94.0364},{"date":"2024-11-18","close":93.7107},{"date":"2024-11-19","close":94.4905},{"date":"2024-11-20","close":94.0167},{"date":"2024-11-21","close":96.4547},{"date":"2024-11-22","close":96.7607},{"date":"2024-11-25","close":98.3992},{"date":"2024-11-26","close":99.0013},{"date":"2024-11-27","close":97.807},{"date":"2024-11-29","close":98.0735},{"date":"2024-12-02","close":97.1062},{"date":"2024-12-03","close":95.8822},{"date":"2024-12-04","close":97.3233},{"date":"2024-12-05","close":95.0038},{"date":"2024-12-06","close":94.6682},{"date":"2024-12-09","close":94.0364},{"date":"2024-12-10","close":95.063},{"date":"2024-12-11","close":95.063},{"date":"2024-12-12","close":93.7699},{"date":"2024-12-13","close":94.4214},{"date":"2024-12-16","close":96.0402},{"date":"2024-12-17","close":93.8785},{"date":"2024-12-18","close":90.6607},{"date":"2024-12-19","close":91.8748},{"date":"2024-12-20","close":93.306},{"date":"2024-12-23","close":93.8193},{"date":"2024-12-24","close":94.4313},{"date":"2024-12-26","close":94.2339},{"date":"2024-12-27","close":94.2536},{"date":"2024-12-30","close":94.2832},{"date":"2024-12-31","close":94.4609},{"date":"2025-01-02","close":95.1222},{"date":"2025-01-03","close":94.6879},{"date":"2025-01-06","close":93.9279},{"date":"2025-01-07","close":93.9377},{"date":"2025-01-08","close":94.9051},{"date":"2025-01-10","close":92.8915},{"date":"2025-01-13","close":93.4738},{"date":"2025-01-14","close":94.5695},{"date":"2025-01-15","close":95.4973},{"date":"2025-01-16","close":94.5695},{"date":"2025-01-17","close":94.4609},{"date":"2025-01-21","close":94.2931},{"date":"2025-01-22","close":93.6614},{"date":"2025-01-23","close":94.0463},{"date":"2025-01-24","close":93.7601},{"date":"2025-01-27","close":94.3918},{"date":"2025-01-28","close":94.0463},{"date":"2025-01-29","close":94.5793},{"date":"2025-01-30","close":94.1648},{"date":"2025-01-31","close":94.3622},{"date":"2025-02-03","close":93.7897},{"date":"2025-02-04","close":93.5133},{"date":"2025-02-05","close":95.2999},{"date":"2025-02-06","close":96.0895},{"date":"2025-02-07","close":96.4843},{"date":"2025-02-10","close":95.5763},{"date":"2025-02-11","close":96.4547},{"date":"2025-02-12","close":97.7872},{"date":"2025-02-13","close":97.7379},{"date":"2025-02-14","close":99.3961},{"date":"2025-02-18","close":101.7453},{"date":"2025-02-19","close":104.0748},{"date":"2025-02-20","close":104.4104},{"date":"2025-02-21","close":100.3536},{"date":"2025-02-24","close":100.2647},{"date":"2025-02-25","close":100.1858},{"date":"2025-02-26","close":101.0149},{"date":"2025-02-27","close":101.2123},{"date":"2025-02-28","close":101.7651},{"date":"2025-03-03","close":99.6923},{"date":"2025-03-04","close":97.2049},{"date":"2025-03-05","close":100.6596},{"date":"2025-03-06","close":99.8897},{"date":"2025-03-07","close":98.567},{"date":"2025-03-10","close":94.0266},{"date":"2025-03-11","close":96.1389},{"date":"2025-03-12","close":96.1191},{"date":"2025-03-13","close":98.0591},{"date":"2025-03-14","close":100.296},{"date":"2025-03-17","close":101.5531},{"date":"2025-03-18","close":101.9886},{"date":"2025-03-19","close":103.2852},{"date":"2025-03-20","close":103.5326},{"date":"2025-03-21","close":101.167},{"date":"2025-03-24","close":102.5725},{"date":"2025-03-25","close":101.8896},{"date":"2025-03-26","close":102.2657},{"date":"2025-03-27","close":101.7114},{"date":"2025-03-28","close":101.1176},{"date":"2025-03-31","close":101.1274},{"date":"2025-04-01","close":101.2957},{"date":"2025-04-02","close":102.8992},{"date":"2025-04-03","close":97.6434},{"date":"2025-04-04","close":88.4977},{"date":"2025-04-07","close":88.5075},{"date":"2025-04-08","close":88.0621},{"date":"2025-04-09","close":94.3473},{"date":"2025-04-10","close":89.4479},{"date":"2025-04-11","close":91.0414},{"date":"2025-04-14","close":94.773},{"date":"2025-04-15","close":95.7331},{"date":"2025-04-16","close":94.1593},{"date":"2025-04-17","close":96.3566},{"date":"2025-04-21","close":93.5357},{"date":"2025-04-22","close":96.0102},{"date":"2025-04-23","close":98.9796},{"date":"2025-04-24","close":101.1274},{"date":"2025-04-25","close":102.2459},{"date":"2025-04-28","close":102.9586},{"date":"2025-04-29","close":104.661},{"date":"2025-04-30","close":104.9184},{"date":"2025-05-01","close":104.8095},{"date":"2025-05-02","close":105.6607},{"date":"2025-05-05","close":106.5317},{"date":"2025-05-06","close":106.6208},{"date":"2025-05-07","close":106.8386},{"date":"2025-05-08","close":107.3335},{"date":"2025-05-09","close":108.4519},{"date":"2025-05-12","close":110.2039},{"date":"2025-05-13","close":110.9462},{"date":"2025-05-14","close":111.8392},{"date":"2025-05-15","close":112.7024},{"date":"2025-05-16","close":112.1864},{"date":"2025-05-19","close":112.9207},{"date":"2025-05-20","close":112.2956},{"date":"2025-05-21","close":111.482},{"date":"2025-05-22","close":111.2141},{"date":"2025-05-23","close":111.8491},{"date":"2025-05-27","close":113.4961},{"date":"2025-05-28","close":112.6726},{"date":"2025-05-29","close":113.8831},{"date":"2025-05-30","close":114.8257},{"date":"2025-06-02","close":114.905},{"date":"2025-06-03","close":114.7661},{"date":"2025-06-04","close":113.7541},{"date":"2025-06-05","close":114.9547},{"date":"2025-06-06","close":115.9369},{"date":"2025-06-09","close":115.0439},{"date":"2025-06-10","close":114.4189},{"date":"2025-06-11","close":116.2048},{"date":"2025-06-12","close":115.3416},{"date":"2025-06-13","close":114.9348},{"date":"2025-06-16","close":114.9547},{"date":"2025-06-17","close":114.1212},{"date":"2025-06-18","close":114.0022},{"date":"2025-06-20","close":114.4486},{"date":"2025-06-23","close":114.2006},{"date":"2025-06-24","close":115.1035},{"date":"2025-06-25","close":113.7541},{"date":"2025-06-26","close":114.8257},{"date":"2025-06-27","close":116.3239},{"date":"2025-06-30","close":116.0857},{"date":"2025-07-01","close":114.6768},{"date":"2025-07-02","close":114.151},{"date":"2025-07-03","close":114.9844},{"date":"2025-07-07","close":115.5004},{"date":"2025-07-08","close":114.2403},{"date":"2025-07-09","close":113.1588},{"date":"2025-07-10","close":113.8533},{"date":"2025-07-11","close":113.6251},{"date":"2025-07-14","close":114.399},{"date":"2025-07-15","close":113.6549},{"date":"2025-07-16","close":113.7045},{"date":"2025-07-17","close":112.9108},{"date":"2025-07-18","close":111.2141},{"date":"2025-07-21","close":110.9363},{"date":"2025-07-22","close":111.1943},{"date":"2025-07-23","close":112.117},{"date":"2025-07-24","close":111.1347},{"date":"2025-07-25","close":111.3034},{"date":"2025-07-28","close":110.976},{"date":"2025-07-29","close":111.2867},{"date":"2025-07-30","close":107.7016},{"date":"2025-07-31","close":105.9239},{"date":"2025-08-01","close":107.03},{"date":"2025-08-04","close":108.0078},{"date":"2025-08-05","close":106.7634},{"date":"2025-08-06","close":107.4646},{"date":"2025-08-07","close":107.8103},{"date":"2025-08-08","close":108.8769},{"date":"2025-08-11","close":109.0053},{"date":"2025-08-12","close":112.3633},{"date":"2025-08-13","close":112.62},{"date":"2025-08-14","close":111.6103},{"date":"2025-08-15","close":111.9469},{"date":"2025-08-18","close":113.3823},{"date":"2025-08-19","close":114.0357},{"date":"2025-08-20","close":114.5703},{"date":"2025-08-21","close":116.8572},{"date":"2025-08-22","close":118.2431},{"date":"2025-08-25","close":119.2925},{"date":"2025-08-26","close":122.4505},{"date":"2025-08-27","close":121.6982},{"date":"2025-08-28","close":122.5594},{"date":"2025-08-29","close":122.2624},{"date":"2025-09-02","close":123.1732},{"date":"2025-09-03","close":123.0346},{"date":"2025-09-04","close":121.3715},{"date":"2025-09-05","close":122.2921},{"date":"2025-09-08","close":121.7675},{"date":"2025-09-09","close":120.1736},{"date":"2025-09-10","close":120.2132},{"date":"2025-09-11","close":122.896},{"date":"2025-09-12","close":121.0448},{"date":"2025-09-15","close":118.9163},{"date":"2025-09-16","close":118.9658},{"date":"2025-09-17","close":119.6687},{"date":"2025-09-18","close":120.0251},{"date":"2025-09-19","close":119.0054},{"date":"2025-09-22","close":121.1339},{"date":"2025-09-23","close":121.0646},{"date":"2025-09-24","close":119.5004},{"date":"2025-09-25","close":121.0745},{"date":"2025-09-26","close":121.8961},{"date":"2025-09-29","close":120.2528},{"date":"2025-09-30","close":119.7875},{"date":"2025-10-01","close":121.5101},{"date":"2025-10-02","close":122.9851},{"date":"2025-10-03","close":124.2424},{"date":"2025-10-06","close":123.8959},{"date":"2025-10-07","close":122.3911},{"date":"2025-10-08","close":120.6191},{"date":"2025-10-09","close":120.2726},{"date":"2025-10-10","close":119.6489},{"date":"2025-10-13","close":121.5497},{"date":"2025-10-14","close":122.4406},{"date":"2025-10-15","close":120.7181},{"date":"2025-10-16","close":119.0252},{"date":"2025-10-17","close":119.2232},{"date":"2025-10-20","close":119.7776},{"date":"2025-10-21","close":118.7777},{"date":"2025-10-22","close":118.6193},{"date":"2025-10-23","close":119.4311},{"date":"2025-10-24","close":120.6785},{"date":"2025-10-27","close":119.8469},{"date":"2025-10-28","close":119.7875},{"date":"2025-10-29","close":130.311},{"date":"2025-10-30","close":129.0735},{"date":"2025-10-31","close":128.9349},{"date":"2025-11-03","close":129.6873},{"date":"2025-11-04","close":129.5883},{"date":"2025-11-05","close":132.2909},{"date":"2025-11-06","close":130.9248},{"date":"2025-11-07","close":131.6177},{"date":"2025-11-10","close":134.9045},{"date":"2025-11-11","close":134.8055},{"date":"2025-11-12","close":136.5577},{"date":"2025-11-13","close":135.417},{"date":"2025-11-14","close":135.7543},{"date":"2025-11-17","close":131.8957},{"date":"2025-11-18","close":130.9732},{"date":"2025-11-19","close":131.3799},{"date":"2025-11-20","close":130.2789},{"date":"2025-11-21","close":130.6062},{"date":"2025-11-24","close":129.9317},{"date":"2025-11-25","close":131.0526},{"date":"2025-11-26","close":131.985},{"date":"2025-11-28","close":132.9174},{"date":"2025-12-01","close":130.755},{"date":"2025-12-02","close":134.5937},{"date":"2025-12-03","close":137.0239},{"date":"2025-12-04","close":138.7896},{"date":"2025-12-05","close":138.859},{"date":"2025-12-08","close":137.4901},{"date":"2025-12-09","close":138.5713},{"date":"2025-12-10","close":138.6309},{"date":"2025-12-11","close":140.0195},{"date":"2025-12-12","close":138.4126},{"date":"2025-12-15","close":140.6445},{"date":"2025-12-16","close":140.5651},{"date":"2025-12-17","close":139.8112},{"date":"2025-12-18","close":142.1423},{"date":"2025-12-19","close":143.6103},{"date":"2025-12-22","close":144.503},{"date":"2025-12-23","close":144.0467},{"date":"2025-12-24","close":144.0666},{"date":"2025-12-26","close":143.6103},{"date":"2025-12-29","close":142.787},{"date":"2025-12-30","close":142.9755},{"date":"2025-12-31","close":142.5985},{"date":"2026-01-02","close":143.4615},{"date":"2026-01-05","close":146.8936},{"date":"2026-01-06","close":146.2091},{"date":"2026-01-07","close":145.3858},{"date":"2026-01-08","close":145.9612},{"date":"2026-01-09","close":143.1342},{"date":"2026-01-12","close":142.5985},{"date":"2026-01-13","close":143.1143},{"date":"2026-01-14","close":140.6941},{"date":"2026-01-15","close":142.4696},{"date":"2026-01-16","close":141.6562},{"date":"2026-01-20","close":141.4182},{"date":"2026-01-21","close":142.1026},{"date":"2026-01-22","close":142.8068},{"date":"2026-01-23","close":143.7293},{"date":"2026-01-26","close":142.4894},{"date":"2026-01-27","close":142.6977},{"date":"2026-01-28","close":141.4876},{"date":"2026-01-29","close":143.3623},{"date":"2026-01-30","close":142.4993},{"date":"2026-02-02","close":144.1459},{"date":"2026-02-03","close":142.4498},{"date":"2026-02-04","close":142.0133},{"date":"2026-02-05","close":142.8366},{"date":"2026-02-06","close":138.9384},{"date":"2026-02-09","close":141.3487},{"date":"2026-02-10","close":143.8285},{"date":"2026-02-11","close":147.0423},{"date":"2026-02-12","close":146.5662},{"date":"2026-02-13","close":149.2147},{"date":"2026-02-17","close":151.3274},{"date":"2026-02-18","close":153.5791},{"date":"2026-02-19","close":150.0975},{"date":"2026-02-20","close":150.1471},{"date":"2026-02-23","close":146.5464},{"date":"2026-02-24","close":147.2606},{"date":"2026-02-25","close":149.4924},{"date":"2026-02-26","close":149.5421},{"date":"2026-02-27","close":148.6271},{"date":"2026-03-02","close":149.4128},{"date":"2026-03-03","close":145.2854},{"date":"2026-03-04","close":148.9752},{"date":"2026-03-05","close":140.064},{"date":"2026-03-06","close":135.3597},{"date":"2026-03-09","close":138.5821},{"date":"2026-03-10","close":139.875},{"date":"2026-03-11","close":140.2529},{"date":"2026-03-12","close":132.3959},{"date":"2026-03-13","close":132.3163},{"date":"2026-03-16","close":134.4646},{"date":"2026-03-17","close":136.6725},{"date":"2026-03-18","close":135.0514},{"date":"2026-03-19","close":132.6445},{"date":"2026-03-20","close":130.8842},{"date":"2026-03-23","close":134.4745},{"date":"2026-03-24","close":135.7476},{"date":"2026-03-25","close":137.0703},{"date":"2026-03-26","close":133.4203},{"date":"2026-03-27","close":132.6545},{"date":"2026-03-30","close":131.2621},{"date":"2026-03-31","close":136.4338},{"date":"2026-04-01","close":139.1987},{"date":"2026-04-02","close":138.4229},{"date":"2026-04-06","close":140.7303},{"date":"2026-04-07","close":140.064},{"date":"2026-04-08","close":143.4455},{"date":"2026-04-09","close":144.4798},{"date":"2026-04-10","close":144.7384},{"date":"2026-04-13","close":147.7917},{"date":"2026-04-14","close":148.1597},{"date":"2026-04-15","close":146.4391},{"date":"2026-04-16","close":141.6851},{"date":"2026-04-17","close":146.6479},{"date":"2026-04-20","close":145.6534},{"date":"2026-04-21","close":139.875},{"date":"2026-04-22","close":137.5179},{"date":"2026-04-23","close":138.3434},{"date":"2026-04-24","close":137.3289},{"date":"2026-04-27","close":137.8958},{"date":"2026-04-28","close":136.3841},{"date":"2026-04-29","close":137.3588},{"date":"2026-04-30","close":141.4365},{"date":"2026-05-01","close":140.1734},{"date":"2026-05-04","close":136.9808},{"date":"2026-05-05","close":143.8333},{"date":"2026-05-06","close":150.2284},{"date":"2026-05-07","close":147.6823},{"date":"2026-05-08","close":149.1841},{"date":"2026-05-11","close":145.4246},{"date":"2026-05-12","close":143.7737},{"date":"2026-05-13","close":142.5006},{"date":"2026-05-14","close":141.6928},{"date":"2026-05-15","close":139.3989},{"date":"2026-05-18","close":139.4188},{"date":"2026-05-19","close":135.6688},{"date":"2026-05-20","close":139.0797},{"date":"2026-05-21","close":139.1994},{"date":"2026-05-22","close":138.2519},{"date":"2026-05-26","close":139.8178},{"date":"2026-05-27","close":141.4235},{"date":"2026-05-28","close":138.611},{"date":"2026-05-29","close":139.0199},{"date":"2026-06-01","close":136.2971},{"date":"2026-06-02","close":133.6941},{"date":"2026-06-03","close":134.1429},{"date":"2026-06-04","close":136.0777},{"date":"2026-06-05","close":136.5764},{"date":"2026-06-08","close":135.3497},{"date":"2026-06-09","close":138.6509},{"date":"2026-06-10","close":134.7114},{"date":"2026-06-11","close":137.5339},{"date":"2026-06-12","close":139.6283},{"date":"2026-06-15","close":141.1143},{"date":"2026-06-16","close":142.6004},{"date":"2026-06-17","close":143.7373},{"date":"2026-06-18","close":144.6748},{"date":"2026-06-22","close":146.4601},{"date":"2026-06-23","close":146.0213},{"date":"2026-06-24","close":147.4973},{"date":"2026-06-25","close":149.7114},{"date":"2026-06-26","close":148.4149},{"date":"2026-06-29","close":147.1483},{"date":"2026-06-30","close":145.3929},{"date":"2026-07-01","close":141.5432},{"date":"2026-07-02","close":147.4475},{"date":"2026-07-06","close":153.0426},{"date":"2026-07-07","close":150.6689},{"date":"2026-07-08","close":148.5346},{"date":"2026-07-09","close":150.629},{"date":"2026-07-10","close":149.4721},{"date":"2026-07-13","close":148.744},{"date":"2026-07-14","close":146.3604},{"date":"2026-07-15","close":147.3976},{"date":"2026-07-16","close":146.7693},{"date":"2026-07-17","close":146.5798},{"date":"2026-07-20","close":147.9362},{"date":"2026-07-21","close":151.377},{"date":"2026-07-22","close":150.2101},{"date":"2026-07-23","close":148.1755},{"date":"2026-07-24","close":150.8983},{"date":"2026-07-27","close":150.998},{"date":"2026-07-28","close":153.6809},{"date":"2026-07-29","close":148.2354},{"date":"2026-07-30","close":152.4641},{"date":"2026-07-31","close":150.4993},{"date":"2026-08-03","close":153.242},{"date":"2026-08-04","close":154.6682},{"date":"2026-08-05","close":154.7181},{"date":"2026-08-06","close":154.8278},{"date":"2026-08-07","close":151.3172},{"date":"2026-08-10","close":149.1828},{"date":"2026-08-11","close":148.9136},{"date":"2026-08-12","close":150.25},{"date":"2026-08-13","close":149.19},{"date":"2026-08-14","close":152.45},{"date":"2026-08-17","close":150.45},{"date":"2026-08-18","close":149.62},{"date":"2026-08-19","close":148.2},{"date":"2026-08-20","close":146.79},{"date":"2026-08-21","close":146.29},{"date":"2026-08-24","close":147.56},{"date":"2026-08-25","close":147.44},{"date":"2026-08-26","close":149.83},{"date":"2026-08-27","close":147.97},{"date":"2026-08-28","close":147.49},{"date":"2026-08-31","close":145.94},{"date":"2026-09-01","close":144.16},{"date":"2026-09-02","close":144.92},{"date":"2026-09-03","close":146.48},{"date":"2026-09-04","close":145.4},{"date":"2026-09-08","close":143.54},{"date":"2026-09-09","close":141.0},{"date":"2026-09-10","close":140.43},{"date":"2026-09-11","close":141.5},{"date":"2026-09-14","close":139.42},{"date":"2026-09-15","close":138.32},{"date":"2026-09-16","close":142.21},{"date":"2026-09-17","close":143.33},{"date":"2026-09-18","close":141.64},{"date":"2026-09-21","close":143.0},{"date":"2026-09-22","close":144.22},{"date":"2026-09-23","close":144.76},{"date":"2026-09-24","close":145.42},{"date":"2026-09-25","close":149.21},{"date":"2026-09-28","close":146.51},{"date":"2026-09-29","close":145.1},{"date":"2026-09-30","close":143.52},{"date":"2026-10-01","close":143.93},{"date":"2026-10-02","close":144.34},{"date":"2026-10-05","close":143.29},{"date":"2026-10-06","close":146.27},{"date":"2026-10-07","close":142.56},{"date":"2026-10-08","close":142.81},{"date":"2026-10-09","close":144.72},{"date":"2026-10-12","close":146.2},{"date":"2026-10-13","close":145.68},{"date":"2026-10-14","close":144.29},{"date":"2026-10-15","close":145.92},{"date":"2026-10-16","close":145.69},{"date":"2026-10-19","close":144.8},{"date":"2026-10-20","close":144.42},{"date":"2026-10-21","close":147.87},{"date":"2026-10-22","close":147.68},{"date":"2026-10-23","close":145.88}],"chart_data":[{"date":"2024-10-24","open":94.12,"high":94.23,"low":93.47,"close":93.97,"volume":480295,"rsi_14":55.82,"sma_20":95.4,"sma_60":94.0,"sma_120":93.31},{"date":"2024-10-25","open":94.6,"high":94.83,"low":93.63,"close":93.94,"volume":442928,"rsi_14":54.64,"sma_20":95.43,"sma_60":94.05,"sma_120":93.37},{"date":"2024-10-28","open":94.77,"high":95.38,"low":94.44,"close":94.6,"volume":1224015,"rsi_14":59.02,"sma_20":95.49,"sma_60":94.21,"sma_120":93.44},{"date":"2024-10-29","open":93.77,"high":94.62,"low":93.07,"close":94.23,"volume":1016943,"rsi_14":52.66,"sma_20":95.6,"sma_60":94.37,"sma_120":93.49},{"date":"2024-10-30","open":87.73,"high":95.2,"low":87.73,"close":92.43,"volume":2140528,"rsi_14":48.24,"sma_20":95.64,"sma_60":94.45,"sma_120":93.5},{"date":"2024-10-31","open":92.23,"high":93.89,"low":91.53,"close":92.1,"volume":2122474,"rsi_14":46.71,"sma_20":95.69,"sma_60":94.51,"sma_120":93.52},{"date":"2024-11-01","open":92.56,"high":94.04,"low":92.56,"close":92.84,"volume":1264168,"rsi_14":32.71,"sma_20":95.69,"sma_60":94.55,"sma_120":93.56},{"date":"2024-11-04","open":93.08,"high":94.35,"low":92.44,"close":92.48,"volume":1127270,"rsi_14":32.42,"sma_20":95.67,"sma_60":94.59,"sma_120":93.59},{"date":"2024-11-05","open":92.02,"high":94.68,"low":91.92,"close":94.17,"volume":1762739,"rsi_14":33.87,"sma_20":95.74,"sma_60":94.64,"sma_120":93.61},{"date":"2024-11-06","open":96.58,"high":97.48,"low":94.28,"close":97.46,"volume":1691519,"rsi_14":54.31,"sma_20":95.93,"sma_60":94.75,"sma_120":93.68},{"date":"2024-11-07","open":97.46,"high":98.13,"low":95.99,"close":96.17,"volume":1140854,"rsi_14":50.78,"sma_20":96.1,"sma_60":94.83,"sma_120":93.73},{"date":"2024-11-08","open":95.14,"high":97.0,"low":94.88,"close":96.01,"volume":861910,"rsi_14":54.4,"sma_20":96.26,"sma_60":94.88,"sma_120":93.78},{"date":"2024-11-11","open":97.09,"high":97.33,"low":95.89,"close":96.07,"volume":729405,"rsi_14":55.78,"sma_20":96.27,"sma_60":94.95,"sma_120":93.83},{"date":"2024-11-12","open":96.17,"high":96.32,"low":93.82,"close":93.93,"volume":983099,"rsi_14":49.07,"sma_20":96.19,"sma_60":94.96,"sma_120":93.86},{"date":"2024-11-13","open":93.7,"high":94.61,"low":93.34,"close":93.38,"volume":1489089,"rsi_14":46.96,"sma_20":95.98,"sma_60":94.97,"sma_120":93.89},{"date":"2024-11-14","open":93.63,"high":94.16,"low":93.43,"close":93.9,"volume":1231341,"rsi_14":49.0,"sma_20":95.84,"sma_60":94.98,"sma_120":93.91},{"date":"2024-11-15","open":93.77,"high":94.08,"low":93.21,"close":94.04,"volume":984245,"rsi_14":47.06,"sma_20":95.73,"sma_60":95.0,"sma_120":93.94},{"date":"2024-11-18","open":93.77,"high":94.54,"low":93.42,"close":93.71,"volume":1109174,"rsi_14":47.19,"sma_20":95.65,"sma_60":94.99,"sma_120":93.98},{"date":"2024-11-19","open":92.52,"high":94.51,"low":92.34,"close":94.49,"volume":853379,"rsi_14":57.15,"sma_20":95.63,"sma_60":95.01,"sma_120":94.01},{"date":"2024-11-20","open":94.9,"high":95.11,"low":93.63,"close":94.02,"volume":1048858,"rsi_14":56.54,"sma_20":95.61,"sma_60":95.02,"sma_120":94.03},{"date":"2024-11-21","open":94.76,"high":97.0,"low":93.86,"close":96.45,"volume":1354362,"rsi_14":61.59,"sma_20":95.72,"sma_60":95.08,"sma_120":94.07},{"date":"2024-11-22","open":96.66,"high":97.46,"low":96.41,"close":96.76,"volume":680652,"rsi_14":63.96,"sma_20":95.85,"sma_60":95.11,"sma_120":94.12},{"date":"2024-11-25","open":97.43,"high":98.43,"low":96.46,"close":98.4,"volume":1840424,"rsi_14":63.81,"sma_20":96.03,"sma_60":95.15,"sma_120":94.19},{"date":"2024-11-26","open":97.77,"high":99.5,"low":97.12,"close":99.0,"volume":1002729,"rsi_14":55.48,"sma_20":96.26,"sma_60":95.28,"sma_120":94.26},{"date":"2024-11-27","open":99.02,"high":99.38,"low":96.87,"close":97.81,"volume":851170,"rsi_14":55.95,"sma_20":96.52,"sma_60":95.38,"sma_120":94.33},{"date":"2024-11-29","open":98.01,"high":98.36,"low":97.45,"close":98.07,"volume":481840,"rsi_14":57.76,"sma_20":96.81,"sma_60":95.5,"sma_120":94.4},{"date":"2024-12-02","open":98.19,"high":98.43,"low":96.88,"close":97.11,"volume":1058022,"rsi_14":53.09,"sma_20":97.01,"sma_60":95.63,"sma_120":94.46},{"date":"2024-12-03","open":97.62,"high":97.75,"low":95.87,"close":95.88,"volume":963355,"rsi_14":57.31,"sma_20":97.17,"sma_60":95.73,"sma_120":94.52},{"date":"2024-12-04","open":95.28,"high":97.45,"low":95.25,"close":97.32,"volume":764532,"rsi_14":66.03,"sma_20":97.32,"sma_60":95.87,"sma_120":94.59},{"date":"2024-12-05","open":97.41,"high":97.47,"low":94.83,"close":95.0,"volume":824642,"rsi_14":53.92,"sma_20":97.18,"sma_60":95.94,"sma_120":94.65},{"date":"2024-12-06","open":95.62,"high":96.03,"low":94.02,"close":94.67,"volume":802956,"rsi_14":52.21,"sma_20":97.1,"sma_60":96.0,"sma_120":94.69},{"date":"2024-12-09","open":94.65,"high":95.53,"low":93.77,"close":94.04,"volume":719025,"rsi_14":51.11,"sma_20":96.98,"sma_60":96.02,"sma_120":94.71},{"date":"2024-12-10","open":93.57,"high":95.86,"low":93.35,"close":95.06,"volume":1083995,"rsi_14":51.93,"sma_20":96.92,"sma_60":96.06,"sma_120":94.75},{"date":"2024-12-11","open":95.51,"high":96.07,"low":94.53,"close":95.06,"volume":656885,"rsi_14":53.64,"sma_20":96.96,"sma_60":96.08,"sma_120":94.77},{"date":"2024-12-12","open":95.59,"high":95.89,"low":93.71,"close":93.77,"volume":721020,"rsi_14":39.87,"sma_20":96.98,"sma_60":96.1,"sma_120":94.79},{"date":"2024-12-13","open":93.76,"high":94.72,"low":93.53,"close":94.42,"volume":1110350,"rsi_14":41.39,"sma_20":97.01,"sma_60":96.05,"sma_120":94.78},{"date":"2024-12-16","open":94.14,"high":96.3,"low":94.05,"close":96.04,"volume":1580599,"rsi_14":41.31,"sma_20":97.11,"sma_60":96.06,"sma_120":94.8},{"date":"2024-12-17","open":95.74,"high":96.65,"low":93.77,"close":93.88,"volume":1058228,"rsi_14":33.07,"sma_20":97.12,"sma_60":96.03,"sma_120":94.81},{"date":"2024-12-18","open":93.75,"high":94.35,"low":90.51,"close":90.66,"volume":1203790,"rsi_14":29.17,"sma_20":96.93,"sma_60":95.96,"sma_120":94.8},{"date":"2024-12-19","open":91.95,"high":93.18,"low":91.21,"close":91.87,"volume":1572224,"rsi_14":32.88,"sma_20":96.82,"sma_60":95.93,"sma_120":94.8},{"date":"2024-12-20","open":91.04,"high":94.31,"low":90.82,"close":93.31,"volume":1557734,"rsi_14":39.77,"sma_20":96.66,"sma_60":95.93,"sma_120":94.81},{"date":"2024-12-23","open":93.03,"high":94.59,"low":93.03,"close":93.82,"volume":1057675,"rsi_14":44.22,"sma_20":96.51,"sma_60":95.93,"sma_120":94.82},{"date":"2024-12-24","open":94.18,"high":94.51,"low":93.77,"close":94.43,"volume":184400,"rsi_14":41.51,"sma_20":96.31,"sma_60":95.94,"sma_120":94.84},{"date":"2024-12-26","open":94.03,"high":94.57,"low":93.81,"close":94.23,"volume":296017,"rsi_14":47.42,"sma_20":96.07,"sma_60":95.98,"sma_120":94.85},{"date":"2024-12-27","open":93.85,"high":94.62,"low":93.65,"close":94.25,"volume":548368,"rsi_14":48.58,"sma_20":95.89,"sma_60":96.02,"sma_120":94.87},{"date":"2024-12-30","open":93.12,"high":94.82,"low":92.13,"close":94.28,"volume":580766,"rsi_14":50.88,"sma_20":95.7,"sma_60":96.06,"sma_120":94.88},{"date":"2024-12-31","open":94.37,"high":95.76,"low":94.37,"close":94.46,"volume":594503,"rsi_14":47.71,"sma_20":95.56,"sma_60":96.09,"sma_120":94.88},{"date":"2025-01-02","open":94.81,"high":95.71,"low":94.42,"close":95.12,"volume":501814,"rsi_14":50.21,"sma_20":95.52,"sma_60":96.12,"sma_120":94.88},{"date":"2025-01-03","open":95.54,"high":95.87,"low":93.95,"close":94.69,"volume":590742,"rsi_14":53.55,"sma_20":95.39,"sma_60":96.15,"sma_120":94.88},{"date":"2025-01-06","open":95.3,"high":95.54,"low":93.76,"close":93.93,"volume":725008,"rsi_14":48.11,"sma_20":95.33,"sma_60":96.15,"sma_120":94.86},{"date":"2025-01-07","open":94.14,"high":94.6,"low":93.28,"close":93.94,"volume":1143390,"rsi_14":40.81,"sma_20":95.3,"sma_60":96.17,"sma_120":94.85},{"date":"2025-01-08","open":93.51,"high":94.97,"low":93.3,"close":94.91,"volume":791662,"rsi_14":55.01,"sma_20":95.34,"sma_60":96.2,"sma_120":94.87},{"date":"2025-01-10","open":93.58,"high":94.47,"low":92.58,"close":92.89,"volume":1257792,"rsi_14":62.34,"sma_20":95.23,"sma_60":96.14,"sma_120":94.87},{"date":"2025-01-13","open":92.08,"high":93.72,"low":91.84,"close":93.47,"volume":954474,"rsi_14":59.51,"sma_20":95.15,"sma_60":96.1,"sma_120":94.87},{"date":"2025-01-14","open":94.45,"high":95.27,"low":93.77,"close":94.57,"volume":683227,"rsi_14":57.82,"sma_20":95.19,"sma_60":96.05,"sma_120":94.87},{"date":"2025-01-15","open":94.76,"high":95.85,"low":94.44,"close":95.5,"volume":1154423,"rsi_14":59.88,"sma_20":95.25,"sma_60":96.03,"sma_120":94.9},{"date":"2025-01-16","open":95.7,"high":96.43,"low":94.3,"close":94.57,"volume":733416,"rsi_14":50.78,"sma_20":95.17,"sma_60":96.0,"sma_120":94.92},{"date":"2025-01-17","open":94.74,"high":95.71,"low":94.24,"close":94.46,"volume":697746,"rsi_14":51.3,"sma_20":95.2,"sma_60":95.99,"sma_120":94.94},{"date":"2025-01-21","open":94.62,"high":95.57,"low":93.66,"close":94.29,"volume":1353281,"rsi_14":50.22,"sma_20":95.38,"sma_60":95.98,"sma_120":94.95},{"date":"2025-01-22","open":94.15,"high":94.29,"low":93.41,"close":93.66,"volume":1439287,"rsi_14":46.72,"sma_20":95.48,"sma_60":95.97,"sma_120":94.97},{"date":"2025-01-23","open":94.14,"high":94.64,"low":93.65,"close":94.05,"volume":1667057,"rsi_14":47.86,"sma_20":95.51,"sma_60":95.96,"sma_120":94.98},{"date":"2025-01-24","open":94.05,"high":94.63,"low":93.71,"close":93.76,"volume":685345,"rsi_14":42.68,"sma_20":95.51,"sma_60":95.96,"sma_120":95.01},{"date":"2025-01-27","open":93.26,"high":94.67,"low":93.1,"close":94.39,"volume":935671,"rsi_14":48.44,"sma_20":95.51,"sma_60":95.95,"sma_120":95.08},{"date":"2025-01-28","open":94.63,"high":95.18,"low":93.77,"close":94.05,"volume":792350,"rsi_14":50.65,"sma_20":95.5,"sma_60":95.94,"sma_120":95.16},{"date":"2025-01-29","open":93.89,"high":95.35,"low":93.78,"close":94.58,"volume":903298,"rsi_14":53.34,"sma_20":95.51,"sma_60":95.97,"sma_120":95.21},{"date":"2025-01-30","open":95.25,"high":95.79,"low":93.79,"close":94.16,"volume":889555,"rsi_14":45.91,"sma_20":95.51,"sma_60":96.01,"sma_120":95.26},{"date":"2025-01-31","open":94.18,"high":95.28,"low":93.76,"close":94.36,"volume":1436169,"rsi_14":60.16,"sma_20":95.5,"sma_60":96.03,"sma_120":95.29},{"date":"2025-02-03","open":92.11,"high":95.0,"low":92.1,"close":93.79,"volume":954781,"rsi_14":52.19,"sma_20":95.44,"sma_60":96.04,"sma_120":95.32},{"date":"2025-02-04","open":93.57,"high":94.44,"low":92.82,"close":93.51,"volume":2106542,"rsi_14":41.76,"sma_20":95.38,"sma_60":96.03,"sma_120":95.34},{"date":"2025-02-05","open":93.91,"high":95.6,"low":93.43,"close":95.3,"volume":944817,"rsi_14":48.64,"sma_20":95.45,"sma_60":95.99,"sma_120":95.37},{"date":"2025-02-06","open":95.74,"high":96.62,"low":95.21,"close":96.09,"volume":969806,"rsi_14":60.66,"sma_20":95.56,"sma_60":95.98,"sma_120":95.4},{"date":"2025-02-07","open":96.11,"high":96.93,"low":95.3,"close":96.48,"volume":779558,"rsi_14":63.65,"sma_20":95.64,"sma_60":95.99,"sma_120":95.43},{"date":"2025-02-10","open":96.73,"high":96.73,"low":95.42,"close":95.58,"volume":1470688,"rsi_14":57.87,"sma_20":95.77,"sma_60":95.97,"sma_120":95.46},{"date":"2025-02-11","open":95.42,"high":96.58,"low":95.08,"close":96.45,"volume":786514,"rsi_14":66.63,"sma_20":95.92,"sma_60":96.01,"sma_120":95.49},{"date":"2025-02-12","open":95.74,"high":98.23,"low":95.74,"close":97.79,"volume":1171736,"rsi_14":70.01,"sma_20":96.09,"sma_60":96.09,"sma_120":95.53},{"date":"2025-02-13","open":97.82,"high":98.79,"low":96.74,"close":97.74,"volume":1078657,"rsi_14":71.83,"sma_20":96.2,"sma_60":96.15,"sma_120":95.57},{"date":"2025-02-14","open":98.35,"high":99.47,"low":97.75,"close":99.4,"volume":1089598,"rsi_14":74.68,"sma_20":96.44,"sma_60":96.24,"sma_120":95.62},{"date":"2025-02-18","open":99.91,"high":102.75,"low":99.57,"close":101.75,"volume":2729820,"rsi_14":81.71,"sma_20":96.81,"sma_60":96.38,"sma_120":95.69},{"date":"2025-02-19","open":101.61,"high":104.41,"low":101.61,"close":104.07,"volume":1816145,"rsi_14":84.07,"sma_20":97.31,"sma_60":96.54,"sma_120":95.78},{"date":"2025-02-20","open":104.54,"high":105.97,"low":103.32,"close":104.41,"volume":1742431,"rsi_14":86.97,"sma_20":97.85,"sma_60":96.72,"sma_120":95.87},{"date":"2025-02-21","open":104.33,"high":104.53,"low":98.95,"close":100.35,"volume":1998039,"rsi_14":66.91,"sma_20":98.17,"sma_60":96.78,"sma_120":95.93},{"date":"2025-02-24","open":101.21,"high":101.56,"low":100.02,"close":100.26,"volume":1431613,"rsi_14":68.79,"sma_20":98.5,"sma_60":96.84,"sma_120":95.97},{"date":"2025-02-25","open":99.26,"high":101.68,"low":99.06,"close":100.19,"volume":2027145,"rsi_14":69.58,"sma_20":98.79,"sma_60":96.87,"sma_120":96.01},{"date":"2025-02-26","open":103.64,"high":103.89,"low":98.75,"close":101.01,"volume":3551059,"rsi_14":67.77,"sma_20":99.15,"sma_60":96.9,"sma_120":96.09},{"date":"2025-02-27","open":100.63,"high":102.52,"low":100.16,"close":101.21,"volume":1276563,"rsi_14":66.54,"sma_20":99.48,"sma_60":96.96,"sma_120":96.17},{"date":"2025-02-28","open":101.31,"high":101.93,"low":99.11,"close":101.77,"volume":2642028,"rsi_14":66.88,"sma_20":99.87,"sma_60":97.02,"sma_120":96.26},{"date":"2025-03-03","open":102.49,"high":103.37,"low":99.31,"close":99.69,"volume":1705627,"rsi_14":62.24,"sma_20":100.14,"sma_60":97.07,"sma_120":96.35},{"date":"2025-03-04","open":98.24,"high":98.69,"low":95.77,"close":97.2,"volume":2435961,"rsi_14":52.04,"sma_20":100.31,"sma_60":97.09,"sma_120":96.41},{"date":"2025-03-05","open":98.27,"high":101.22,"low":98.01,"close":100.66,"volume":2137835,"rsi_14":56.99,"sma_20":100.67,"sma_60":97.15,"sma_120":96.51},{"date":"2025-03-06","open":100.03,"high":100.77,"low":99.25,"close":99.89,"volume":1808576,"rsi_14":55.06,"sma_20":100.91,"sma_60":97.23,"sma_120":96.58},{"date":"2025-03-07","open":99.46,"high":100.33,"low":96.43,"close":98.57,"volume":2475621,"rsi_14":48.02,"sma_20":101.03,"sma_60":97.29,"sma_120":96.65},{"date":"2025-03-10","open":96.3,"high":96.86,"low":93.35,"close":94.03,"volume":2425651,"rsi_14":33.3,"sma_20":100.91,"sma_60":97.29,"sma_120":96.66},{"date":"2025-03-11","open":93.2,"high":97.31,"low":92.29,"close":96.14,"volume":2404696,"rsi_14":32.67,"sma_20":100.94,"sma_60":97.31,"sma_120":96.69},{"date":"2025-03-12","open":97.81,"high":98.79,"low":95.89,"close":96.12,"volume":2231054,"rsi_14":31.27,"sma_20":100.91,"sma_60":97.33,"sma_120":96.71},{"date":"2025-03-13","open":95.84,"high":98.07,"low":95.12,"close":98.06,"volume":2454876,"rsi_14":43.81,"sma_20":100.91,"sma_60":97.39,"sma_120":96.75},{"date":"2025-03-14","open":98.35,"high":100.4,"low":97.47,"close":100.3,"volume":1379210,"rsi_14":49.46,"sma_20":101.02,"sma_60":97.49,"sma_120":96.77},{"date":"2025-03-17","open":99.91,"high":101.67,"low":99.91,"close":101.55,"volume":787176,"rsi_14":52.26,"sma_20":101.12,"sma_60":97.58,"sma_120":96.82},{"date":"2025-03-18","open":101.37,"high":102.33,"low":100.8,"close":101.99,"volume":824911,"rsi_14":51.46,"sma_20":101.11,"sma_60":97.71,"sma_120":96.87},{"date":"2025-03-19","open":101.92,"high":103.36,"low":101.62,"close":103.29,"volume":1389650,"rsi_14":53.61,"sma_20":101.06,"sma_60":97.92,"sma_120":96.94},{"date":"2025-03-20","open":102.95,"high":103.96,"low":102.6,"close":103.53,"volume":937679,"rsi_14":53.03,"sma_20":101.0,"sma_60":98.11,"sma_120":97.02},{"date":"2025-03-21","open":102.52,"high":102.73,"low":100.74,"close":101.17,"volume":1475060,"rsi_14":52.42,"sma_20":101.03,"sma_60":98.24,"sma_120":97.08},{"date":"2025-03-24","open":102.2,"high":102.57,"low":101.4,"close":102.57,"volume":1684083,"rsi_14":60.75,"sma_20":101.13,"sma_60":98.38,"sma_120":97.15},{"date":"2025-03-25","open":102.95,"high":103.03,"low":101.12,"close":101.89,"volume":900204,"rsi_14":52.27,"sma_20":101.2,"sma_60":98.5,"sma_120":97.22},{"date":"2025-03-26","open":102.38,"high":103.62,"low":101.49,"close":102.27,"volume":977043,"rsi_14":55.11,"sma_20":101.25,"sma_60":98.63,"sma_120":97.3},{"date":"2025-03-27","open":101.45,"high":102.14,"low":100.68,"close":101.71,"volume":841396,"rsi_14":57.26,"sma_20":101.26,"sma_60":98.75,"sma_120":97.38},{"date":"2025-03-28","open":101.18,"high":101.81,"low":100.48,"close":101.12,"volume":1457351,"rsi_14":71.62,"sma_20":101.22,"sma_60":98.86,"sma_120":97.46},{"date":"2025-03-31","open":99.83,"high":102.04,"low":99.03,"close":101.13,"volume":2175400,"rsi_14":67.25,"sma_20":101.27,"sma_60":98.97,"sma_120":97.53},{"date":"2025-04-01","open":101.55,"high":101.78,"low":99.97,"close":101.3,"volume":1507984,"rsi_14":69.07,"sma_20":101.47,"sma_60":99.07,"sma_120":97.6},{"date":"2025-04-02","open":100.22,"high":103.68,"low":100.22,"close":102.9,"volume":1128102,"rsi_14":68.29,"sma_20":101.57,"sma_60":99.21,"sma_120":97.68},{"date":"2025-04-03","open":98.76,"high":100.44,"low":97.64,"close":97.64,"volume":2466914,"rsi_14":41.84,"sma_20":101.44,"sma_60":99.26,"sma_120":97.71},{"date":"2025-04-04","open":94.3,"high":95.28,"low":88.24,"close":88.5,"volume":4195449,"rsi_14":22.96,"sma_20":100.92,"sma_60":99.17,"sma_120":97.67},{"date":"2025-04-07","open":85.84,"high":91.29,"low":84.7,"close":88.51,"volume":3489021,"rsi_14":21.58,"sma_20":100.62,"sma_60":99.06,"sma_120":97.63},{"date":"2025-04-08","open":90.92,"high":93.65,"low":87.04,"close":88.06,"volume":2495966,"rsi_14":16.71,"sma_20":100.2,"sma_60":98.97,"sma_120":97.56},{"date":"2025-04-09","open":87.12,"high":95.61,"low":86.49,"close":94.35,"volume":3941195,"rsi_14":34.11,"sma_20":100.11,"sma_60":98.98,"sma_120":97.54},{"date":"2025-04-10","open":93.08,"high":93.54,"low":87.51,"close":89.45,"volume":3263939,"rsi_14":31.36,"sma_20":99.68,"sma_60":98.89,"sma_120":97.47},{"date":"2025-04-11","open":89.22,"high":91.77,"low":88.5,"close":91.04,"volume":2218473,"rsi_14":31.77,"sma_20":99.21,"sma_60":98.81,"sma_120":97.42},{"date":"2025-04-14","open":92.74,"high":95.23,"low":92.05,"close":94.77,"volume":2532007,"rsi_14":39.74,"sma_20":98.87,"sma_60":98.81,"sma_120":97.41},{"date":"2025-04-15","open":94.99,"high":97.03,"low":94.96,"close":95.73,"volume":1472137,"rsi_14":40.74,"sma_20":98.55,"sma_60":98.83,"sma_120":97.41},{"date":"2025-04-16","open":95.53,"high":96.04,"low":93.29,"close":94.16,"volume":3012012,"rsi_14":39.59,"sma_20":98.09,"sma_60":98.82,"sma_120":97.4},{"date":"2025-04-17","open":94.02,"high":97.85,"low":93.68,"close":96.36,"volume":2687522,"rsi_14":43.72,"sma_20":97.73,"sma_60":98.86,"sma_120":97.41},{"date":"2025-04-21","open":95.61,"high":96.3,"low":92.33,"close":93.54,"volume":1172509,"rsi_14":40.67,"sma_20":97.34,"sma_60":98.85,"sma_120":97.41},{"date":"2025-04-22","open":95.23,"high":96.18,"low":94.07,"close":96.01,"volume":1867307,"rsi_14":43.85,"sma_20":97.01,"sma_60":98.88,"sma_120":97.42},{"date":"2025-04-23","open":98.98,"high":100.53,"low":97.73,"close":98.98,"volume":2396843,"rsi_14":45.58,"sma_20":96.86,"sma_60":98.95,"sma_120":97.45},{"date":"2025-04-24","open":98.23,"high":101.19,"low":98.03,"close":101.13,"volume":1326779,"rsi_14":54.22,"sma_20":96.81,"sma_60":99.07,"sma_120":97.51},{"date":"2025-04-25","open":101.07,"high":102.41,"low":100.82,"close":102.25,"volume":993151,"rsi_14":70.69,"sma_20":96.83,"sma_60":99.19,"sma_120":97.58},{"date":"2025-04-28","open":102.75,"high":103.46,"low":102.02,"close":102.96,"volume":2443090,"rsi_14":71.3,"sma_20":96.93,"sma_60":99.34,"sma_120":97.67},{"date":"2025-04-29","open":102.53,"high":104.73,"low":102.53,"close":104.66,"volume":1276756,"rsi_14":73.59,"sma_20":97.1,"sma_60":99.51,"sma_120":97.77},{"date":"2025-04-30","open":107.03,"high":107.38,"low":102.47,"close":104.92,"volume":2416439,"rsi_14":68.13,"sma_20":97.29,"sma_60":99.69,"sma_120":97.87},{"date":"2025-05-01","open":104.92,"high":105.82,"low":104.2,"close":104.81,"volume":1850661,"rsi_14":81.52,"sma_20":97.38,"sma_60":99.87,"sma_120":97.95},{"date":"2025-05-02","open":105.56,"high":106.72,"low":104.91,"close":105.66,"volume":1673523,"rsi_14":80.94,"sma_20":97.79,"sma_60":100.04,"sma_120":98.02},{"date":"2025-05-05","open":105.58,"high":107.26,"low":104.93,"close":106.53,"volume":756300,"rsi_14":78.31,"sma_20":98.7,"sma_60":100.22,"sma_120":98.1},{"date":"2025-05-06","open":105.89,"high":107.68,"low":105.43,"close":106.62,"volume":1152181,"rsi_14":77.36,"sma_20":99.62,"sma_60":100.38,"sma_120":98.18},{"date":"2025-05-07","open":107.12,"high":107.89,"low":106.18,"close":106.84,"volume":1515018,"rsi_14":84.2,"sma_20":100.56,"sma_60":100.57,"sma_120":98.27},{"date":"2025-05-08","open":107.94,"high":107.94,"low":106.41,"close":107.33,"volume":1313994,"rsi_14":82.6,"sma_20":101.22,"sma_60":100.75,"sma_120":98.38},{"date":"2025-05-09","open":108.41,"high":108.47,"low":106.98,"close":108.45,"volume":1865435,"rsi_14":99.28,"sma_20":102.18,"sma_60":100.92,"sma_120":98.5},{"date":"2025-05-12","open":110.57,"high":110.86,"low":109.04,"close":110.2,"volume":1472028,"rsi_14":99.24,"sma_20":103.15,"sma_60":101.13,"sma_120":98.64},{"date":"2025-05-13","open":110.74,"high":111.94,"low":109.43,"close":110.95,"volume":1637788,"rsi_14":99.11,"sma_20":103.97,"sma_60":101.32,"sma_120":98.78},{"date":"2025-05-14","open":111.12,"high":111.87,"low":110.68,"close":111.84,"volume":1362214,"rsi_14":98.98,"sma_20":104.76,"sma_60":101.48,"sma_120":98.93},{"date":"2025-05-15","open":111.11,"high":113.44,"low":111.11,"close":112.7,"volume":1289146,"rsi_14":98.95,"sma_20":105.69,"sma_60":101.61,"sma_120":99.08},{"date":"2025-05-16","open":112.12,"high":112.9,"low":111.5,"close":112.19,"volume":1696339,"rsi_14":93.89,"sma_20":106.47,"sma_60":101.73,"sma_120":99.22},{"date":"2025-05-19","open":112.12,"high":113.08,"low":110.91,"close":112.92,"volume":1177941,"rsi_14":93.25,"sma_20":107.44,"sma_60":101.94,"sma_120":99.36},{"date":"2025-05-20","open":112.31,"high":113.53,"low":112.02,"close":112.3,"volume":1180891,"rsi_14":87.01,"sma_20":108.25,"sma_60":102.13,"sma_120":99.49},{"date":"2025-05-21","open":111.77,"high":112.75,"low":110.78,"close":111.48,"volume":1201897,"rsi_14":81.08,"sma_20":108.87,"sma_60":102.31,"sma_120":99.59},{"date":"2025-05-22","open":110.98,"high":111.75,"low":110.52,"close":111.21,"volume":931210,"rsi_14":77.19,"sma_20":109.36,"sma_60":102.47,"sma_120":99.69},{"date":"2025-05-23","open":109.43,"high":112.06,"low":109.3,"close":111.85,"volume":1119906,"rsi_14":76.62,"sma_20":109.83,"sma_60":102.64,"sma_120":99.8},{"date":"2025-05-27","open":112.37,"high":113.5,"low":111.75,"close":113.5,"volume":1102854,"rsi_14":79.91,"sma_20":110.35,"sma_60":102.83,"sma_120":99.93},{"date":"2025-05-28","open":113.11,"high":113.65,"low":112.54,"close":112.67,"volume":685721,"rsi_14":73.89,"sma_20":110.74,"sma_60":103.04,"sma_120":100.05},{"date":"2025-05-29","open":113.33,"high":114.27,"low":112.72,"close":113.88,"volume":953853,"rsi_14":75.4,"sma_20":111.18,"sma_60":103.31,"sma_120":100.2},{"date":"2025-05-30","open":113.52,"high":115.07,"low":113.11,"close":114.83,"volume":3140173,"rsi_14":75.04,"sma_20":111.67,"sma_60":103.54,"sma_120":100.34},{"date":"2025-06-02","open":114.23,"high":114.94,"low":113.11,"close":114.91,"volume":1331657,"rsi_14":71.07,"sma_20":112.13,"sma_60":103.78,"sma_120":100.51},{"date":"2025-06-03","open":114.82,"high":115.13,"low":113.7,"close":114.77,"volume":1503522,"rsi_14":67.9,"sma_20":112.53,"sma_60":104.05,"sma_120":100.67},{"date":"2025-06-04","open":114.97,"high":115.37,"low":113.59,"close":113.75,"volume":1236992,"rsi_14":59.29,"sma_20":112.88,"sma_60":104.37,"sma_120":100.83},{"date":"2025-06-05","open":113.75,"high":115.19,"low":113.75,"close":114.95,"volume":793399,"rsi_14":60.58,"sma_20":113.27,"sma_60":104.68,"sma_120":101.0},{"date":"2025-06-06","open":115.65,"high":116.49,"low":115.04,"close":115.94,"volume":1009457,"rsi_14":66.88,"sma_20":113.69,"sma_60":105.01,"sma_120":101.17},{"date":"2025-06-09","open":116.51,"high":116.95,"low":114.92,"close":115.04,"volume":868930,"rsi_14":59.42,"sma_20":114.01,"sma_60":105.29,"sma_120":101.34},{"date":"2025-06-10","open":114.99,"high":115.7,"low":113.77,"close":114.42,"volume":865806,"rsi_14":59.42,"sma_20":114.21,"sma_60":105.52,"sma_120":101.51},{"date":"2025-06-11","open":115.09,"high":117.15,"low":115.09,"close":116.2,"volume":2289598,"rsi_14":69.29,"sma_20":114.46,"sma_60":105.76,"sma_120":101.67},{"date":"2025-06-12","open":115.24,"high":115.9,"low":114.86,"close":115.34,"volume":1082035,"rsi_14":66.07,"sma_20":114.64,"sma_60":105.98,"sma_120":101.85},{"date":"2025-06-13","open":113.94,"high":115.69,"low":113.87,"close":114.93,"volume":1268077,"rsi_14":62.23,"sma_20":114.75,"sma_60":106.18,"sma_120":102.05},{"date":"2025-06-16","open":115.28,"high":115.59,"low":114.64,"close":114.95,"volume":865088,"rsi_14":56.64,"sma_20":114.89,"sma_60":106.36,"sma_120":102.24},{"date":"2025-06-17","open":114.53,"high":115.51,"low":114.12,"close":114.12,"volume":916326,"rsi_14":56.59,"sma_20":114.95,"sma_60":106.58,"sma_120":102.41},{"date":"2025-06-18","open":114.4,"high":115.26,"low":113.78,"close":114.0,"volume":1149700,"rsi_14":50.6,"sma_20":115.04,"sma_60":106.77,"sma_120":102.57},{"date":"2025-06-20","open":114.69,"high":115.0,"low":114.01,"close":114.45,"volume":1526371,"rsi_14":48.0,"sma_20":115.19,"sma_60":106.97,"sma_120":102.74},{"date":"2025-06-23","open":113.76,"high":114.28,"low":112.07,"close":114.2,"volume":849652,"rsi_14":46.32,"sma_20":115.34,"sma_60":107.17,"sma_120":102.9},{"date":"2025-06-24","open":115.32,"high":115.59,"low":114.71,"close":115.1,"volume":1072954,"rsi_14":51.63,"sma_20":115.5,"sma_60":107.39,"sma_120":103.07},{"date":"2025-06-25","open":115.02,"high":115.09,"low":113.65,"close":113.75,"volume":664158,"rsi_14":50.0,"sma_20":115.51,"sma_60":107.6,"sma_120":103.23},{"date":"2025-06-26","open":114.48,"high":115.43,"low":114.05,"close":114.83,"volume":665123,"rsi_14":49.39,"sma_20":115.62,"sma_60":107.82,"sma_120":103.4},{"date":"2025-06-27","open":115.06,"high":117.08,"low":114.82,"close":116.32,"volume":1112681,"rsi_14":51.75,"sma_20":115.75,"sma_60":108.07,"sma_120":103.57},{"date":"2025-06-30","open":116.76,"high":117.08,"low":115.81,"close":116.09,"volume":1542749,"rsi_14":55.0,"sma_20":115.81,"sma_60":108.29,"sma_120":103.75},{"date":"2025-07-01","open":116.01,"high":116.45,"low":113.87,"close":114.68,"volume":1246420,"rsi_14":51.15,"sma_20":115.8,"sma_60":108.57,"sma_120":103.92},{"date":"2025-07-02","open":114.55,"high":115.37,"low":113.52,"close":114.15,"volume":1303608,"rsi_14":39.66,"sma_20":115.77,"sma_60":109.0,"sma_120":104.08},{"date":"2025-07-03","open":116.5,"high":116.5,"low":114.13,"close":114.98,"volume":912170,"rsi_14":48.2,"sma_20":115.83,"sma_60":109.44,"sma_120":104.25},{"date":"2025-07-07","open":115.34,"high":116.85,"low":114.77,"close":115.5,"volume":1380803,"rsi_14":52.82,"sma_20":115.86,"sma_60":109.9,"sma_120":104.43},{"date":"2025-07-08","open":115.66,"high":116.18,"low":113.56,"close":114.24,"volume":894159,"rsi_14":46.83,"sma_20":115.77,"sma_60":110.23,"sma_120":104.6},{"date":"2025-07-09","open":114.19,"high":114.5,"low":112.97,"close":113.16,"volume":1038539,"rsi_14":45.82,"sma_20":115.68,"sma_60":110.62,"sma_120":104.76},{"date":"2025-07-10","open":113.2,"high":114.56,"low":113.17,"close":113.85,"volume":1435543,"rsi_14":49.38,"sma_20":115.65,"sma_60":111.0,"sma_120":104.91},{"date":"2025-07-11","open":113.33,"high":113.96,"low":112.91,"close":113.63,"volume":837918,"rsi_14":46.53,"sma_20":115.52,"sma_60":111.31,"sma_120":105.06},{"date":"2025-07-14","open":113.63,"high":114.75,"low":113.18,"close":114.4,"volume":1400862,"rsi_14":50.8,"sma_20":115.47,"sma_60":111.62,"sma_120":105.23},{"date":"2025-07-15","open":114.97,"high":115.16,"low":113.55,"close":113.65,"volume":879872,"rsi_14":44.07,"sma_20":115.41,"sma_60":111.95,"sma_120":105.38},{"date":"2025-07-16","open":113.73,"high":114.36,"low":112.93,"close":113.7,"volume":968955,"rsi_14":49.77,"sma_20":115.34,"sma_60":112.24,"sma_120":105.55},{"date":"2025-07-17","open":113.11,"high":113.63,"low":111.97,"close":112.91,"volume":1436674,"rsi_14":41.01,"sma_20":115.28,"sma_60":112.56,"sma_120":105.7},{"date":"2025-07-18","open":112.29,"high":112.99,"low":110.67,"close":111.21,"volume":1133324,"rsi_14":26.44,"sma_20":115.14,"sma_60":112.81,"sma_120":105.84},{"date":"2025-07-21","open":111.65,"high":112.09,"low":110.74,"close":110.94,"volume":935272,"rsi_14":26.34,"sma_20":114.96,"sma_60":113.01,"sma_120":105.98},{"date":"2025-07-22","open":110.8,"high":111.54,"low":110.01,"close":111.19,"volume":1065570,"rsi_14":32.11,"sma_20":114.81,"sma_60":113.17,"sma_120":106.12},{"date":"2025-07-23","open":111.28,"high":112.64,"low":110.72,"close":112.12,"volume":1271123,"rsi_14":39.96,"sma_20":114.66,"sma_60":113.33,"sma_120":106.26},{"date":"2025-07-24","open":112.2,"high":112.65,"low":111.11,"close":111.13,"volume":953529,"rsi_14":31.27,"sma_20":114.53,"sma_60":113.47,"sma_120":106.4},{"date":"2025-07-25","open":111.41,"high":111.53,"low":110.95,"close":111.3,"volume":614774,"rsi_14":28.87,"sma_20":114.35,"sma_60":113.57,"sma_120":106.54},{"date":"2025-07-28","open":110.83,"high":111.05,"low":110.26,"close":110.98,"volume":753754,"rsi_14":31.86,"sma_20":114.08,"sma_60":113.67,"sma_120":106.68},{"date":"2025-07-29","open":111.33,"high":112.37,"low":111.19,"close":111.29,"volume":1514112,"rsi_14":42.22,"sma_20":113.87,"sma_60":113.78,"sma_120":106.83},{"date":"2025-07-30","open":111.12,"high":111.65,"low":105.93,"close":107.7,"volume":2894429,"rsi_14":25.72,"sma_20":113.54,"sma_60":113.82,"sma_120":106.93},{"date":"2025-07-31","open":108.22,"high":108.22,"low":105.73,"close":105.92,"volume":3086985,"rsi_14":22.69,"sma_20":113.15,"sma_60":113.82,"sma_120":107.02},{"date":"2025-08-01","open":105.47,"high":107.55,"low":104.34,"close":107.03,"volume":1952537,"rsi_14":24.62,"sma_20":112.77,"sma_60":113.83,"sma_120":107.1},{"date":"2025-08-04","open":107.73,"high":108.44,"low":107.35,"close":108.01,"volume":1852652,"rsi_14":31.32,"sma_20":112.42,"sma_60":113.85,"sma_120":107.21},{"date":"2025-08-05","open":108.08,"high":108.73,"low":106.17,"close":106.76,"volume":1147099,"rsi_14":28.48,"sma_20":112.07,"sma_60":113.84,"sma_120":107.3},{"date":"2025-08-06","open":107.71,"high":107.79,"low":106.66,"close":107.46,"volume":1382147,"rsi_14":33.38,"sma_20":111.81,"sma_60":113.83,"sma_120":107.38},{"date":"2025-08-07","open":108.26,"high":108.36,"low":107.35,"close":107.81,"volume":1267559,"rsi_14":39.27,"sma_20":111.53,"sma_60":113.8,"sma_120":107.46},{"date":"2025-08-08","open":108.35,"high":109.38,"low":107.86,"close":108.88,"volume":1477962,"rsi_14":44.57,"sma_20":111.31,"sma_60":113.76,"sma_120":107.54},{"date":"2025-08-11","open":108.77,"high":109.7,"low":108.51,"close":109.01,"volume":1142225,"rsi_14":44.06,"sma_20":111.07,"sma_60":113.73,"sma_120":107.6},{"date":"2025-08-12","open":109.57,"high":112.49,"low":109.3,"close":112.36,"volume":1182371,"rsi_14":52.29,"sma_20":111.03,"sma_60":113.73,"sma_120":107.67},{"date":"2025-08-13","open":112.68,"high":112.96,"low":111.23,"close":112.62,"volume":1662501,"rsi_14":55.53,"sma_20":110.99,"sma_60":113.74,"sma_120":107.74},{"date":"2025-08-14","open":112.25,"high":112.59,"low":110.93,"close":111.61,"volume":1232789,"rsi_14":51.68,"sma_20":110.93,"sma_60":113.72,"sma_120":107.83},{"date":"2025-08-15","open":111.57,"high":111.96,"low":110.98,"close":111.95,"volume":1223823,"rsi_14":53.69,"sma_20":110.98,"sma_60":113.72,"sma_120":107.92},{"date":"2025-08-18","open":112.16,"high":113.53,"low":111.8,"close":113.38,"volume":1751502,"rsi_14":55.35,"sma_20":111.12,"sma_60":113.76,"sma_120":108.03},{"date":"2025-08-19","open":113.21,"high":114.22,"low":113.07,"close":114.04,"volume":1493925,"rsi_14":71.44,"sma_20":111.28,"sma_60":113.81,"sma_120":108.14},{"date":"2025-08-20","open":113.85,"high":114.72,"low":113.16,"close":114.57,"volume":1614521,"rsi_14":82.47,"sma_20":111.41,"sma_60":113.86,"sma_120":108.25},{"date":"2025-08-21","open":114.42,"high":116.99,"low":113.88,"close":116.86,"volume":1948271,"rsi_14":83.93,"sma_20":111.71,"sma_60":113.92,"sma_120":108.38},{"date":"2025-08-22","open":117.68,"high":119.27,"low":117.55,"close":118.24,"volume":2276558,"rsi_14":84.38,"sma_20":112.08,"sma_60":114.02,"sma_120":108.53},{"date":"2025-08-25","open":118.14,"high":119.34,"low":117.83,"close":119.29,"volume":1893608,"rsi_14":92.88,"sma_20":112.51,"sma_60":114.11,"sma_120":108.71},{"date":"2025-08-26","open":118.89,"high":122.52,"low":118.59,"close":122.45,"volume":4057279,"rsi_14":93.92,"sma_20":113.06,"sma_60":114.24,"sma_120":108.89},{"date":"2025-08-27","open":121.1,"high":122.55,"low":120.28,"close":121.7,"volume":2117183,"rsi_14":89.68,"sma_20":113.75,"sma_60":114.36,"sma_120":109.07},{"date":"2025-08-28","open":122.22,"high":122.99,"low":121.4,"close":122.56,"volume":2266135,"rsi_14":89.56,"sma_20":114.58,"sma_60":114.5,"sma_120":109.27},{"date":"2025-08-29","open":122.55,"high":123.23,"low":122.01,"close":122.26,"volume":1753048,"rsi_14":87.93,"sma_20":115.34,"sma_60":114.65,"sma_120":109.51},{"date":"2025-09-02","open":121.34,"high":123.48,"low":120.42,"close":123.17,"volume":3100534,"rsi_14":85.91,"sma_20":116.09,"sma_60":114.79,"sma_120":109.73},{"date":"2025-09-03","open":123.19,"high":123.83,"low":122.25,"close":123.03,"volume":1902600,"rsi_14":85.16,"sma_20":116.9,"sma_60":114.91,"sma_120":109.96},{"date":"2025-09-04","open":123.35,"high":124.19,"low":120.78,"close":121.37,"volume":2683093,"rsi_14":81.56,"sma_20":117.59,"sma_60":115.02,"sma_120":110.16},{"date":"2025-09-05","open":121.5,"high":122.57,"low":119.79,"close":122.29,"volume":1670551,"rsi_14":82.23,"sma_20":118.31,"sma_60":115.16,"sma_120":110.34},{"date":"2025-09-08","open":122.15,"high":122.77,"low":119.86,"close":121.77,"volume":2412776,"rsi_14":77.7,"sma_20":118.95,"sma_60":115.26,"sma_120":110.51},{"date":"2025-09-09","open":121.61,"high":121.68,"low":120.06,"close":120.17,"volume":1504625,"rsi_14":69.09,"sma_20":119.5,"sma_60":115.34,"sma_120":110.66},{"date":"2025-09-10","open":120.2,"high":121.05,"low":118.96,"close":120.21,"volume":1150493,"rsi_14":68.11,"sma_20":119.88,"sma_60":115.44,"sma_120":110.81},{"date":"2025-09-11","open":120.6,"high":122.91,"low":120.11,"close":122.9,"volume":1585008,"rsi_14":68.9,"sma_20":120.4,"sma_60":115.58,"sma_120":110.97},{"date":"2025-09-12","open":122.53,"high":122.87,"low":120.84,"close":121.04,"volume":1073901,"rsi_14":58.52,"sma_20":120.87,"sma_60":115.7,"sma_120":111.14},{"date":"2025-09-15","open":121.03,"high":121.76,"low":118.78,"close":118.92,"volume":1069117,"rsi_14":48.93,"sma_20":121.23,"sma_60":115.78,"sma_120":111.27},{"date":"2025-09-16","open":119.12,"high":119.2,"low":118.05,"close":118.97,"volume":1243260,"rsi_14":37.91,"sma_20":121.51,"sma_60":115.86,"sma_120":111.42},{"date":"2025-09-17","open":118.97,"high":120.39,"low":118.74,"close":119.67,"volume":970240,"rsi_14":42.94,"sma_20":121.79,"sma_60":115.96,"sma_120":111.56},{"date":"2025-09-18","open":119.46,"high":120.44,"low":118.9,"close":120.03,"volume":1034591,"rsi_14":40.86,"sma_20":122.07,"sma_60":116.05,"sma_120":111.72},{"date":"2025-09-19","open":120.17,"high":120.17,"low":118.49,"close":119.01,"volume":1286249,"rsi_14":38.83,"sma_20":122.18,"sma_60":116.14,"sma_120":111.87},{"date":"2025-09-22","open":118.86,"high":121.2,"low":118.86,"close":121.13,"volume":825550,"rsi_14":43.55,"sma_20":122.32,"sma_60":116.25,"sma_120":112.04},{"date":"2025-09-23","open":121.53,"high":122.02,"low":120.36,"close":121.06,"volume":1241891,"rsi_14":43.74,"sma_20":122.41,"sma_60":116.33,"sma_120":112.2},{"date":"2025-09-24","open":121.04,"high":121.35,"low":119.42,"close":119.5,"volume":1207621,"rsi_14":44.02,"sma_20":122.26,"sma_60":116.4,"sma_120":112.34},{"date":"2025-09-25","open":119.25,"high":121.36,"low":117.74,"close":121.07,"volume":2207914,"rsi_14":46.26,"sma_20":122.23,"sma_60":116.51,"sma_120":112.54},{"date":"2025-09-26","open":121.77,"high":122.44,"low":121.44,"close":121.9,"volume":694742,"rsi_14":50.39,"sma_20":122.2,"sma_60":116.64,"sma_120":112.82},{"date":"2025-09-29","open":122.16,"high":122.36,"low":119.9,"close":120.25,"volume":936527,"rsi_14":50.24,"sma_20":122.1,"sma_60":116.74,"sma_120":113.09},{"date":"2025-09-30","open":120.39,"high":121.59,"low":119.64,"close":119.79,"volume":1474946,"rsi_14":48.75,"sma_20":121.93,"sma_60":116.81,"sma_120":113.35},{"date":"2025-10-01","open":122.28,"high":122.3,"low":120.45,"close":121.51,"volume":1337420,"rsi_14":45.69,"sma_20":121.85,"sma_60":116.94,"sma_120":113.58},{"date":"2025-10-02","open":121.41,"high":123.0,"low":121.41,"close":122.99,"volume":1166043,"rsi_14":56.17,"sma_20":121.93,"sma_60":117.11,"sma_120":113.87},{"date":"2025-10-03","open":123.4,"high":124.67,"low":123.18,"close":124.24,"volume":1075525,"rsi_14":67.93,"sma_20":122.03,"sma_60":117.29,"sma_120":114.14},{"date":"2025-10-06","open":124.72,"high":125.0,"low":123.5,"close":123.9,"volume":957495,"rsi_14":66.27,"sma_20":122.14,"sma_60":117.47,"sma_120":114.39},{"date":"2025-10-07","open":124.05,"high":124.58,"low":122.26,"close":122.39,"volume":1522662,"rsi_14":58.54,"sma_20":122.25,"sma_60":117.6,"sma_120":114.61},{"date":"2025-10-08","open":123.17,"high":123.17,"low":120.56,"close":120.62,"volume":1192589,"rsi_14":51.71,"sma_20":122.27,"sma_60":117.73,"sma_120":114.84},{"date":"2025-10-09","open":120.83,"high":121.48,"low":119.79,"close":120.27,"volume":1213602,"rsi_14":53.8,"sma_20":122.14,"sma_60":117.84,"sma_120":115.04},{"date":"2025-10-10","open":120.19,"high":121.65,"low":119.47,"close":119.65,"volume":1213048,"rsi_14":45.11,"sma_20":122.07,"sma_60":117.96,"sma_120":115.26},{"date":"2025-10-13","open":120.26,"high":122.03,"low":119.79,"close":121.55,"volume":930649,"rsi_14":51.43,"sma_20":122.2,"sma_60":118.14,"sma_120":115.47},{"date":"2025-10-14","open":121.48,"high":122.93,"low":120.94,"close":122.44,"volume":1024349,"rsi_14":58.99,"sma_20":122.37,"sma_60":118.33,"sma_120":115.67},{"date":"2025-10-15","open":122.48,"high":123.17,"low":120.57,"close":120.72,"volume":850696,"rsi_14":48.92,"sma_20":122.43,"sma_60":118.5,"sma_120":115.83},{"date":"2025-10-16","open":120.97,"high":120.98,"low":118.65,"close":119.03,"volume":1105857,"rsi_14":41.73,"sma_20":122.38,"sma_60":118.62,"sma_120":115.98},{"date":"2025-10-17","open":118.45,"high":119.85,"low":118.45,"close":119.22,"volume":916269,"rsi_14":46.77,"sma_20":122.39,"sma_60":118.76,"sma_120":116.11},{"date":"2025-10-20","open":118.85,"high":120.04,"low":118.14,"close":119.78,"volume":696146,"rsi_14":49.97,"sma_20":122.32,"sma_60":118.91,"sma_120":116.24},{"date":"2025-10-21","open":119.78,"high":119.92,"low":118.75,"close":118.78,"volume":881774,"rsi_14":41.06,"sma_20":122.2,"sma_60":119.04,"sma_120":116.36},{"date":"2025-10-22","open":118.8,"high":119.7,"low":117.77,"close":118.62,"volume":834035,"rsi_14":34.37,"sma_20":122.16,"sma_60":119.16,"sma_120":116.47},{"date":"2025-10-23","open":119.15,"high":120.21,"low":118.84,"close":119.43,"volume":998620,"rsi_14":32.21,"sma_20":122.08,"sma_60":119.35,"sma_120":116.59},{"date":"2025-10-24","open":120.13,"high":121.11,"low":119.82,"close":120.68,"volume":790384,"rsi_14":38.85,"sma_20":122.02,"sma_60":119.6,"sma_120":116.71},{"date":"2025-10-27","open":120.52,"high":121.43,"low":119.79,"close":119.85,"volume":908050,"rsi_14":40.75,"sma_20":121.99,"sma_60":119.81,"sma_120":116.82},{"date":"2025-10-28","open":119.54,"high":120.66,"low":118.71,"close":119.79,"volume":1341619,"rsi_14":46.55,"sma_20":121.99,"sma_60":120.0,"sma_120":116.93},{"date":"2025-10-29","open":126.22,"high":130.36,"low":124.21,"close":130.31,"volume":3182443,"rsi_14":72.59,"sma_20":122.44,"sma_60":120.4,"sma_120":117.12},{"date":"2025-10-30","open":129.86,"high":130.55,"low":128.14,"close":129.07,"volume":2179040,"rsi_14":70.64,"sma_20":122.75,"sma_60":120.76,"sma_120":117.29},{"date":"2025-10-31","open":129.03,"high":129.98,"low":128.12,"close":128.93,"volume":1735402,"rsi_14":67.53,"sma_20":122.98,"sma_60":121.11,"sma_120":117.45},{"date":"2025-11-03","open":129.09,"high":130.21,"low":128.26,"close":129.69,"volume":2873578,"rsi_14":67.31,"sma_20":123.28,"sma_60":121.45,"sma_120":117.61},{"date":"2025-11-04","open":129.37,"high":131.1,"low":128.39,"close":129.59,"volume":1418463,"rsi_14":72.97,"sma_20":123.64,"sma_60":121.79,"sma_120":117.76},{"date":"2025-11-05","open":130.26,"high":133.21,"low":129.76,"close":132.29,"volume":1555317,"rsi_14":82.65,"sma_20":124.23,"sma_60":122.13,"sma_120":117.93},{"date":"2025-11-06","open":132.68,"high":133.66,"low":128.65,"close":130.92,"volume":1656444,"rsi_14":77.24,"sma_20":124.77,"sma_60":122.43,"sma_120":118.09},{"date":"2025-11-07","open":130.85,"high":131.86,"low":130.2,"close":131.62,"volume":989827,"rsi_14":77.38,"sma_20":125.37,"sma_60":122.77,"sma_120":118.25},{"date":"2025-11-10","open":132.59,"high":135.04,"low":132.29,"close":134.9,"volume":1343599,"rsi_14":83.73,"sma_20":126.05,"sma_60":123.16,"sma_120":118.44},{"date":"2025-11-11","open":136.05,"high":136.88,"low":134.7,"close":134.81,"volume":1491871,"rsi_14":83.94,"sma_20":126.67,"sma_60":123.52,"sma_120":118.64},{"date":"2025-11-12","open":135.37,"high":137.2,"low":134.25,"close":136.56,"volume":1181034,"rsi_14":84.38,"sma_20":127.46,"sma_60":123.89,"sma_120":118.85},{"date":"2025-11-13","open":135.43,"high":137.22,"low":134.99,"close":135.42,"volume":1266186,"rsi_14":79.64,"sma_20":128.27,"sma_60":124.24,"sma_120":119.05},{"date":"2025-11-14","open":134.9,"high":136.26,"low":134.12,"close":135.75,"volume":929495,"rsi_14":82.7,"sma_20":129.09,"sma_60":124.55,"sma_120":119.24},{"date":"2025-11-17","open":135.99,"high":136.15,"low":131.01,"close":131.9,"volume":1014300,"rsi_14":71.38,"sma_20":129.69,"sma_60":124.78,"sma_120":119.4},{"date":"2025-11-18","open":131.46,"high":132.48,"low":130.32,"close":130.97,"volume":906133,"rsi_14":51.12,"sma_20":130.3,"sma_60":124.97,"sma_120":119.54},{"date":"2025-11-19","open":131.5,"high":132.33,"low":130.43,"close":131.38,"volume":1660440,"rsi_14":55.93,"sma_20":130.93,"sma_60":125.12,"sma_120":119.68},{"date":"2025-11-20","open":132.34,"high":132.95,"low":129.69,"close":130.28,"volume":1260749,"rsi_14":52.99,"sma_20":131.46,"sma_60":125.26,"sma_120":119.81},{"date":"2025-11-21","open":129.89,"high":130.97,"low":128.8,"close":130.61,"volume":1338359,"rsi_14":51.86,"sma_20":131.95,"sma_60":125.39,"sma_120":119.94},{"date":"2025-11-24","open":129.47,"high":130.52,"low":129.07,"close":129.93,"volume":2547267,"rsi_14":50.24,"sma_20":132.45,"sma_60":125.51,"sma_120":120.08},{"date":"2025-11-25","open":130.62,"high":131.73,"low":129.11,"close":131.05,"volume":1385375,"rsi_14":45.55,"sma_20":133.0,"sma_60":125.64,"sma_120":120.22},{"date":"2025-11-26","open":130.55,"high":132.86,"low":130.55,"close":131.98,"volume":1258986,"rsi_14":52.45,"sma_20":133.07,"sma_60":125.79,"sma_120":120.35},{"date":"2025-11-28","open":132.28,"high":133.21,"low":131.81,"close":132.92,"volume":507113,"rsi_14":53.13,"sma_20":133.25,"sma_60":125.98,"sma_120":120.5},{"date":"2025-12-01","open":132.92,"high":133.4,"low":130.56,"close":130.76,"volume":2334874,"rsi_14":35.76,"sma_20":133.33,"sma_60":126.12,"sma_120":120.64},{"date":"2025-12-02","open":132.07,"high":134.94,"low":131.56,"close":134.59,"volume":1827616,"rsi_14":48.76,"sma_20":133.57,"sma_60":126.33,"sma_120":120.79},{"date":"2025-12-03","open":136.59,"high":137.51,"low":135.31,"close":137.02,"volume":1991085,"rsi_14":51.15,"sma_20":133.93,"sma_60":126.61,"sma_120":120.98},{"date":"2025-12-04","open":136.74,"high":139.52,"low":136.1,"close":138.79,"volume":1641289,"rsi_14":58.1,"sma_20":134.25,"sma_60":126.91,"sma_120":121.18},{"date":"2025-12-05","open":138.72,"high":139.59,"low":136.92,"close":138.86,"volume":1691554,"rsi_14":57.56,"sma_20":134.63,"sma_60":127.18,"sma_120":121.38},{"date":"2025-12-08","open":138.22,"high":139.17,"low":137.38,"close":137.49,"volume":1941506,"rsi_14":65.49,"sma_20":134.92,"sma_60":127.45,"sma_120":121.57},{"date":"2025-12-09","open":137.51,"high":139.72,"low":137.49,"close":138.57,"volume":1701665,"rsi_14":70.86,"sma_20":135.09,"sma_60":127.78,"sma_120":121.78},{"date":"2025-12-10","open":138.27,"high":139.69,"low":137.81,"close":138.63,"volume":1345164,"rsi_14":70.29,"sma_20":135.27,"sma_60":128.1,"sma_120":121.98},{"date":"2025-12-11","open":137.95,"high":140.76,"low":137.95,"close":140.02,"volume":1252286,"rsi_14":76.83,"sma_20":135.44,"sma_60":128.44,"sma_120":122.2},{"date":"2025-12-12","open":140.65,"high":141.1,"low":138.21,"close":138.41,"volume":961570,"rsi_14":70.09,"sma_20":135.59,"sma_60":128.75,"sma_120":122.4},{"date":"2025-12-15","open":138.97,"high":140.72,"low":138.87,"close":140.64,"volume":1005977,"rsi_14":75.52,"sma_20":135.84,"sma_60":129.11,"sma_120":122.62},{"date":"2025-12-16","open":140.43,"high":141.82,"low":139.66,"close":140.57,"volume":1645457,"rsi_14":73.84,"sma_20":136.28,"sma_60":129.43,"sma_120":122.84},{"date":"2025-12-17","open":140.61,"high":141.42,"low":139.22,"close":139.81,"volume":1815040,"rsi_14":69.79,"sma_20":136.72,"sma_60":129.74,"sma_120":123.04},{"date":"2025-12-18","open":140.39,"high":142.6,"low":140.13,"close":142.14,"volume":1693881,"rsi_14":71.79,"sma_20":137.26,"sma_60":130.12,"sma_120":123.26},{"date":"2025-12-19","open":142.34,"high":144.31,"low":142.13,"close":143.61,"volume":1750540,"rsi_14":81.4,"sma_20":137.94,"sma_60":130.49,"sma_120":123.5},{"date":"2025-12-22","open":144.15,"high":144.5,"low":143.12,"close":144.5,"volume":928238,"rsi_14":78.27,"sma_20":138.64,"sma_60":130.87,"sma_120":123.75},{"date":"2025-12-23","open":144.36,"high":145.49,"low":143.61,"close":144.05,"volume":867430,"rsi_14":72.58,"sma_20":139.35,"sma_60":131.26,"sma_120":124.0},{"date":"2025-12-24","open":144.09,"high":144.09,"low":143.06,"close":144.07,"volume":194586,"rsi_14":69.11,"sma_20":140.0,"sma_60":131.67,"sma_120":124.24},{"date":"2025-12-26","open":144.08,"high":144.33,"low":142.84,"close":143.61,"volume":375686,"rsi_14":66.74,"sma_20":140.59,"sma_60":132.03,"sma_120":124.49},{"date":"2025-12-29","open":143.28,"high":144.21,"low":142.21,"close":142.79,"volume":536789,"rsi_14":69.4,"sma_20":141.09,"sma_60":132.36,"sma_120":124.74},{"date":"2025-12-30","open":142.84,"high":143.28,"low":142.07,"close":142.98,"volume":496836,"rsi_14":67.26,"sma_20":141.7,"sma_60":132.67,"sma_120":124.98},{"date":"2025-12-31","open":142.94,"high":143.54,"low":142.14,"close":142.6,"volume":449335,"rsi_14":65.17,"sma_20":142.11,"sma_60":132.98,"sma_120":125.22},{"date":"2026-01-02","open":143.94,"high":144.13,"low":141.24,"close":143.46,"volume":710950,"rsi_14":63.72,"sma_20":142.43,"sma_60":133.33,"sma_120":125.47},{"date":"2026-01-05","open":144.08,"high":148.03,"low":143.53,"close":146.89,"volume":1178927,"rsi_14":79.5,"sma_20":142.84,"sma_60":133.77,"sma_120":125.75},{"date":"2026-01-06","open":147.3,"high":147.79,"low":145.75,"close":146.21,"volume":1198747,"rsi_14":71.69,"sma_20":143.21,"sma_60":134.2,"sma_120":126.02},{"date":"2026-01-07","open":146.31,"high":147.71,"low":144.65,"close":145.39,"volume":1035979,"rsi_14":67.76,"sma_20":143.61,"sma_60":134.63,"sma_120":126.29},{"date":"2026-01-08","open":145.46,"high":146.22,"low":143.0,"close":145.96,"volume":1060524,"rsi_14":72.96,"sma_20":143.98,"sma_60":135.04,"sma_120":126.59},{"date":"2026-01-09","open":146.79,"high":147.39,"low":143.04,"close":143.13,"volume":1232750,"rsi_14":53.57,"sma_20":144.21,"sma_60":135.38,"sma_120":126.86},{"date":"2026-01-12","open":142.26,"high":142.93,"low":141.13,"close":142.6,"volume":1058684,"rsi_14":46.09,"sma_20":144.34,"sma_60":135.74,"sma_120":127.12},{"date":"2026-01-13","open":142.7,"high":144.42,"low":142.5,"close":143.11,"volume":1111298,"rsi_14":44.48,"sma_20":144.57,"sma_60":136.15,"sma_120":127.38},{"date":"2026-01-14","open":143.1,"high":144.71,"low":140.38,"close":140.69,"volume":1296057,"rsi_14":38.47,"sma_20":144.58,"sma_60":136.5,"sma_120":127.63},{"date":"2026-01-15","open":141.49,"high":143.46,"low":140.84,"close":142.47,"volume":721391,"rsi_14":45.1,"sma_20":144.67,"sma_60":136.88,"sma_120":127.89},{"date":"2026-01-16","open":142.55,"high":143.02,"low":141.38,"close":141.66,"volume":722007,"rsi_14":44.13,"sma_20":144.77,"sma_60":137.26,"sma_120":128.15},{"date":"2026-01-20","open":140.69,"high":142.56,"low":140.18,"close":141.42,"volume":813495,"rsi_14":45.74,"sma_20":144.73,"sma_60":137.64,"sma_120":128.4},{"date":"2026-01-21","open":141.35,"high":142.58,"low":140.94,"close":142.1,"volume":810874,"rsi_14":47.37,"sma_20":144.65,"sma_60":138.02,"sma_120":128.69},{"date":"2026-01-22","open":142.7,"high":143.33,"low":141.25,"close":142.81,"volume":1030077,"rsi_14":50.62,"sma_20":144.57,"sma_60":138.38,"sma_120":128.99},{"date":"2026-01-23","open":142.57,"high":144.6,"low":142.45,"close":143.73,"volume":925900,"rsi_14":50.79,"sma_20":144.55,"sma_60":138.78,"sma_120":129.3},{"date":"2026-01-26","open":143.83,"high":144.19,"low":142.4,"close":142.49,"volume":537000,"rsi_14":35.08,"sma_20":144.47,"sma_60":139.16,"sma_120":129.58},{"date":"2026-01-27","open":143.58,"high":143.58,"low":142.12,"close":142.7,"volume":732300,"rsi_14":37.71,"sma_20":144.43,"sma_60":139.36,"sma_120":129.88},{"date":"2026-01-28","open":142.8,"high":143.19,"low":141.08,"close":141.49,"volume":1601200,"rsi_14":36.71,"sma_20":144.36,"sma_60":139.57,"sma_120":130.16},{"date":"2026-01-29","open":142.29,"high":144.58,"low":142.19,"close":143.36,"volume":850400,"rsi_14":41.86,"sma_20":144.38,"sma_60":139.81,"sma_120":130.46},{"date":"2026-01-30","open":142.52,"high":143.81,"low":141.2,"close":142.5,"volume":1288900,"rsi_14":47.73,"sma_20":144.37,"sma_60":140.02,"sma_120":130.73},{"date":"2026-02-02","open":141.95,"high":144.52,"low":141.69,"close":144.15,"volume":1214400,"rsi_14":55.12,"sma_20":144.41,"sma_60":140.26,"sma_120":131.03},{"date":"2026-02-03","open":144.24,"high":144.54,"low":141.76,"close":142.45,"volume":1401800,"rsi_14":47.96,"sma_20":144.19,"sma_60":140.42,"sma_120":131.27},{"date":"2026-02-04","open":142.5,"high":143.82,"low":140.36,"close":142.01,"volume":1657600,"rsi_14":54.61,"sma_20":143.97,"sma_60":140.61,"sma_120":131.52},{"date":"2026-02-05","open":141.16,"high":143.81,"low":141.16,"close":142.84,"volume":1901900,"rsi_14":51.37,"sma_20":143.85,"sma_60":140.79,"sma_120":131.78},{"date":"2026-02-06","open":143.27,"high":143.83,"low":136.44,"close":138.94,"volume":2364100,"rsi_14":41.74,"sma_20":143.49,"sma_60":140.85,"sma_120":132.0},{"date":"2026-02-09","open":139.22,"high":143.32,"low":138.97,"close":141.35,"volume":1662449,"rsi_14":43.96,"sma_20":144.43,"sma_60":138.74,"sma_120":129.28},{"date":"2026-02-10","open":141.72,"high":144.91,"low":141.33,"close":143.83,"volume":1611910,"rsi_14":40.7,"sma_20":144.42,"sma_60":139.14,"sma_120":129.57},{"date":"2026-02-11","open":145.23,"high":147.35,"low":144.51,"close":147.04,"volume":1474661,"rsi_14":52.19,"sma_20":144.59,"sma_60":139.42,"sma_120":129.91},{"date":"2026-02-12","open":147.1,"high":148.63,"low":144.75,"close":146.57,"volume":1820837,"rsi_14":53.15,"sma_20":144.78,"sma_60":139.71,"sma_120":130.23},{"date":"2026-02-13","open":146.23,"high":149.71,"low":145.04,"close":149.21,"volume":1276834,"rsi_14":57.82,"sma_20":145.1,"sma_60":140.04,"sma_120":130.58},{"date":"2026-02-17","open":149.52,"high":151.92,"low":149.23,"close":151.33,"volume":2978107,"rsi_14":70.41,"sma_20":145.54,"sma_60":140.4,"sma_120":130.93},{"date":"2026-02-18","open":152.18,"high":153.69,"low":151.63,"close":153.58,"volume":1117700,"rsi_14":72.53,"sma_20":145.4,"sma_60":142.46,"sma_120":133.79},{"date":"2026-02-19","open":152.51,"high":152.95,"low":149.6,"close":150.1,"volume":926900,"rsi_14":61.84,"sma_20":145.8,"sma_60":142.8,"sma_120":134.03},{"date":"2026-02-20","open":150.09,"high":151.24,"low":149.13,"close":150.15,"volume":791355,"rsi_14":68.21,"sma_20":145.87,"sma_60":140.75,"sma_120":131.27},{"date":"2026-02-23","open":149.41,"high":150.47,"low":146.07,"close":146.55,"volume":743900,"rsi_14":54.06,"sma_20":146.31,"sma_60":143.4,"sma_120":134.46},{"date":"2026-02-24","open":147.39,"high":147.81,"low":145.82,"close":147.26,"volume":690771,"rsi_14":59.0,"sma_20":145.89,"sma_60":140.99,"sma_120":131.56},{"date":"2026-02-25","open":147.32,"high":149.83,"low":146.82,"close":149.49,"volume":969338,"rsi_14":68.61,"sma_20":146.04,"sma_60":141.29,"sma_120":131.86},{"date":"2026-02-26","open":150.18,"high":150.83,"low":148.49,"close":149.54,"volume":1144033,"rsi_14":66.09,"sma_20":146.23,"sma_60":141.58,"sma_120":132.18},{"date":"2026-02-27","open":148.6,"high":149.6,"low":147.68,"close":148.63,"volume":2340304,"rsi_14":65.75,"sma_20":146.34,"sma_60":141.8,"sma_120":132.48},{"date":"2026-03-02","open":147.7,"high":150.56,"low":146.82,"close":149.41,"volume":1374132,"rsi_14":67.7,"sma_20":146.64,"sma_60":142.04,"sma_120":132.78},{"date":"2026-03-03","open":147.13,"high":148.06,"low":142.71,"close":145.29,"volume":2327686,"rsi_14":55.77,"sma_20":146.75,"sma_60":142.18,"sma_120":133.03},{"date":"2026-03-04","open":145.71,"high":149.18,"low":145.16,"close":148.98,"volume":1413253,"rsi_14":60.34,"sma_20":147.03,"sma_60":142.4,"sma_120":133.32},{"date":"2026-03-05","open":148.43,"high":149.53,"low":139.75,"close":140.06,"volume":2767229,"rsi_14":47.52,"sma_20":146.97,"sma_60":142.46,"sma_120":133.51},{"date":"2026-03-06","open":137.23,"high":138.74,"low":135.33,"close":135.36,"volume":1960605,"rsi_14":38.15,"sma_20":146.6,"sma_60":142.51,"sma_120":133.65},{"date":"2026-03-09","open":133.46,"high":138.73,"low":131.16,"close":138.58,"volume":2537580,"rsi_14":38.17,"sma_20":146.42,"sma_60":142.64,"sma_120":133.8},{"date":"2026-03-10","open":138.71,"high":144.03,"low":138.29,"close":139.87,"volume":1865851,"rsi_14":40.76,"sma_20":146.33,"sma_60":142.77,"sma_120":133.95},{"date":"2026-03-11","open":139.8,"high":141.73,"low":138.63,"close":140.25,"volume":1652416,"rsi_14":36.96,"sma_20":146.22,"sma_60":142.94,"sma_120":134.1},{"date":"2026-03-12","open":137.98,"high":139.11,"low":131.42,"close":132.4,"volume":2434430,"rsi_14":26.72,"sma_20":145.67,"sma_60":142.96,"sma_120":134.17},{"date":"2026-03-13","open":133.32,"high":135.46,"low":131.98,"close":132.32,"volume":1761021,"rsi_14":27.49,"sma_20":145.2,"sma_60":142.99,"sma_120":134.25},{"date":"2026-03-16","open":133.93,"high":135.2,"low":133.3,"close":134.46,"volume":1449434,"rsi_14":33.4,"sma_20":144.71,"sma_60":143.04,"sma_120":134.34},{"date":"2026-03-17","open":135.84,"high":137.05,"low":134.76,"close":136.67,"volume":1072339,"rsi_14":34.11,"sma_20":144.17,"sma_60":143.12,"sma_120":134.45},{"date":"2026-03-18","open":136.25,"high":138.63,"low":134.96,"close":135.05,"volume":1100088,"rsi_14":32.61,"sma_20":143.57,"sma_60":143.15,"sma_120":134.56},{"date":"2026-03-19","open":133.15,"high":134.18,"low":132.0,"close":132.64,"volume":1757342,"rsi_14":31.49,"sma_20":142.72,"sma_60":143.17,"sma_120":134.64},{"date":"2026-03-20","open":133.28,"high":133.77,"low":129.67,"close":130.88,"volume":2031060,"rsi_14":29.05,"sma_20":141.67,"sma_60":143.1,"sma_120":134.72},{"date":"2026-03-23","open":134.5,"high":136.27,"low":133.84,"close":134.47,"volume":1019292,"rsi_14":37.57,"sma_20":140.86,"sma_60":143.06,"sma_120":134.83},{"date":"2026-03-24","open":132.95,"high":136.46,"low":132.44,"close":135.75,"volume":1045478,"rsi_14":34.1,"sma_20":140.26,"sma_60":143.0,"sma_120":134.96},{"date":"2026-03-25","open":137.51,"high":139.23,"low":135.96,"close":137.07,"volume":789254,"rsi_14":45.69,"sma_20":139.64,"sma_60":142.96,"sma_120":135.07},{"date":"2026-03-26","open":135.36,"high":136.14,"low":132.84,"close":133.42,"volume":1058898,"rsi_14":47.05,"sma_20":138.83,"sma_60":142.89,"sma_120":135.17},{"date":"2026-03-27","open":131.63,"high":133.97,"low":131.49,"close":132.65,"volume":1079260,"rsi_14":40.2,"sma_20":138.03,"sma_60":142.78,"sma_120":135.28},{"date":"2026-03-30","open":133.35,"high":133.7,"low":130.79,"close":131.26,"volume":1074358,"rsi_14":35.81,"sma_20":137.11,"sma_60":142.65,"sma_120":135.38},{"date":"2026-03-31","open":133.23,"high":136.7,"low":132.25,"close":136.43,"volume":1067747,"rsi_14":44.57,"sma_20":136.67,"sma_60":142.59,"sma_120":135.51},{"date":"2026-04-01","open":137.03,"high":140.28,"low":137.03,"close":139.2,"volume":791779,"rsi_14":61.39,"sma_20":136.18,"sma_60":142.59,"sma_120":135.67},{"date":"2026-04-02","open":136.64,"high":138.54,"low":135.03,"close":138.42,"volume":1022033,"rsi_14":59.9,"sma_20":136.1,"sma_60":142.55,"sma_120":135.83},{"date":"2026-04-06","open":139.18,"high":140.83,"low":139.07,"close":140.73,"volume":570638,"rsi_14":60.1,"sma_20":136.37,"sma_60":142.55,"sma_120":135.99},{"date":"2026-04-07","open":139.75,"high":141.05,"low":138.32,"close":140.06,"volume":929135,"rsi_14":55.75,"sma_20":136.44,"sma_60":142.54,"sma_120":136.14},{"date":"2026-04-08","open":145.14,"high":147.08,"low":143.45,"close":143.45,"volume":1658098,"rsi_14":63.44,"sma_20":136.62,"sma_60":142.56,"sma_120":136.34},{"date":"2026-04-09","open":139.84,"high":145.7,"low":139.84,"close":144.48,"volume":1033962,"rsi_14":69.82,"sma_20":136.83,"sma_60":142.57,"sma_120":136.53},{"date":"2026-04-10","open":144.45,"high":145.32,"low":143.57,"close":144.74,"volume":795178,"rsi_14":74.43,"sma_20":137.46,"sma_60":142.57,"sma_120":136.72},{"date":"2026-04-13","open":142.69,"high":148.11,"low":139.95,"close":147.79,"volume":1409496,"rsi_14":73.94,"sma_20":138.23,"sma_60":142.62,"sma_120":136.94},{"date":"2026-04-14","open":148.33,"high":149.86,"low":147.85,"close":148.16,"volume":928681,"rsi_14":73.06,"sma_20":138.92,"sma_60":142.68,"sma_120":137.18},{"date":"2026-04-15","open":147.49,"high":148.56,"low":146.37,"close":146.44,"volume":1158753,"rsi_14":67.15,"sma_20":139.41,"sma_60":142.72,"sma_120":137.38},{"date":"2026-04-16","open":147.36,"high":147.7,"low":141.36,"close":141.69,"volume":1664996,"rsi_14":64.54,"sma_20":139.75,"sma_60":142.7,"sma_120":137.53},{"date":"2026-04-17","open":143.81,"high":148.86,"low":143.21,"close":146.65,"volume":1710042,"rsi_14":71.45,"sma_20":140.45,"sma_60":142.76,"sma_120":137.71},{"date":"2026-04-20","open":145.95,"high":146.49,"low":144.71,"close":145.65,"volume":989584,"rsi_14":72.34,"sma_20":141.19,"sma_60":142.8,"sma_120":137.89},{"date":"2026-04-21","open":145.32,"high":145.66,"low":138.65,"close":139.87,"volume":1251508,"rsi_14":55.24,"sma_20":141.47,"sma_60":142.73,"sma_120":138.03},{"date":"2026-04-22","open":141.67,"high":141.82,"low":136.58,"close":137.52,"volume":1295937,"rsi_14":47.41,"sma_20":141.55,"sma_60":142.57,"sma_120":138.17},{"date":"2026-04-23","open":137.84,"high":138.91,"low":136.7,"close":138.34,"volume":945679,"rsi_14":49.88,"sma_20":141.62,"sma_60":142.43,"sma_120":138.32},{"date":"2026-04-24","open":137.6,"high":139.28,"low":136.56,"close":137.33,"volume":1426180,"rsi_14":44.54,"sma_20":141.81,"sma_60":142.29,"sma_120":138.46},{"date":"2026-04-27","open":137.44,"high":140.32,"low":137.09,"close":137.9,"volume":1299037,"rsi_14":46.51,"sma_20":142.08,"sma_60":142.15,"sma_120":138.59},{"date":"2026-04-28","open":137.83,"high":138.91,"low":134.92,"close":136.38,"volume":1358901,"rsi_14":37.86,"sma_20":142.33,"sma_60":142.03,"sma_120":138.7},{"date":"2026-04-29","open":137.37,"high":139.2,"low":133.38,"close":137.36,"volume":1919586,"rsi_14":37.8,"sma_20":142.38,"sma_60":141.93,"sma_120":138.84},{"date":"2026-04-30","open":138.35,"high":142.0,"low":138.35,"close":141.44,"volume":1434298,"rsi_14":45.16,"sma_20":142.5,"sma_60":141.9,"sma_120":139.02},{"date":"2026-05-01","open":141.14,"high":142.87,"low":138.58,"close":140.17,"volume":1219308,"rsi_14":37.68,"sma_20":142.58,"sma_60":141.88,"sma_120":139.19},{"date":"2026-05-04","open":139.55,"high":140.26,"low":135.58,"close":136.98,"volume":1844433,"rsi_14":33.56,"sma_20":142.39,"sma_60":141.79,"sma_120":139.33},{"date":"2026-05-05","open":138.62,"high":144.21,"low":138.62,"close":143.83,"volume":1279635,"rsi_14":46.62,"sma_20":142.58,"sma_60":141.82,"sma_120":139.54},{"date":"2026-05-06","open":146.45,"high":150.74,"low":145.81,"close":150.23,"volume":2119527,"rsi_14":60.56,"sma_20":142.93,"sma_60":141.96,"sma_120":139.8},{"date":"2026-05-07","open":149.02,"high":150.18,"low":147.21,"close":147.68,"volume":1701652,"rsi_14":51.31,"sma_20":143.08,"sma_60":142.05,"sma_120":140.03},{"date":"2026-05-08","open":149.17,"high":151.69,"low":148.53,"close":149.18,"volume":1921708,"rsi_14":54.54,"sma_20":143.31,"sma_60":142.15,"sma_120":140.27},{"date":"2026-05-11","open":147.6,"high":149.5,"low":144.94,"close":145.42,"volume":1313663,"rsi_14":57.55,"sma_20":143.19,"sma_60":142.21,"sma_120":140.47},{"date":"2026-05-12","open":145.5,"high":146.13,"low":142.29,"close":143.77,"volume":966509,"rsi_14":58.59,"sma_20":142.97,"sma_60":142.2,"sma_120":140.67},{"date":"2026-05-13","open":144.36,"high":144.78,"low":142.45,"close":142.5,"volume":871068,"rsi_14":55.07,"sma_20":142.75,"sma_60":142.11,"sma_120":140.76},{"date":"2026-05-14","open":142.21,"high":144.63,"low":141.26,"close":141.69,"volume":1073004,"rsi_14":55.29,"sma_20":142.73,"sma_60":142.02,"sma_120":140.86},{"date":"2026-05-15","open":140.59,"high":140.78,"low":138.02,"close":139.4,"volume":1482102,"rsi_14":51.45,"sma_20":142.35,"sma_60":141.84,"sma_120":140.94},{"date":"2026-05-18","open":141.38,"high":142.29,"low":139.22,"close":139.42,"volume":1759842,"rsi_14":53.61,"sma_20":142.02,"sma_60":141.63,"sma_120":141.02},{"date":"2026-05-19","open":138.32,"high":138.88,"low":134.92,"close":135.67,"volume":1188512,"rsi_14":47.4,"sma_20":141.79,"sma_60":141.37,"sma_120":141.06},{"date":"2026-05-20","open":137.66,"high":140.48,"low":136.35,"close":139.08,"volume":1162816,"rsi_14":46.5,"sma_20":141.84,"sma_60":141.22,"sma_120":141.11},{"date":"2026-05-21","open":138.24,"high":140.14,"low":136.72,"close":139.2,"volume":1527829,"rsi_14":48.16,"sma_20":141.87,"sma_60":141.04,"sma_120":141.17},{"date":"2026-05-22","open":139.47,"high":140.18,"low":138.02,"close":138.25,"volume":819336,"rsi_14":51.31,"sma_20":141.9,"sma_60":140.85,"sma_120":141.21},{"date":"2026-05-26","open":139.83,"high":141.08,"low":138.99,"close":139.82,"volume":1131955,"rsi_14":42.83,"sma_20":141.97,"sma_60":140.69,"sma_120":141.25},{"date":"2026-05-27","open":140.39,"high":142.79,"low":140.03,"close":141.42,"volume":1337405,"rsi_14":32.09,"sma_20":142.21,"sma_60":140.55,"sma_120":141.29},{"date":"2026-05-28","open":139.99,"high":141.04,"low":138.31,"close":138.61,"volume":1520355,"rsi_14":31.67,"sma_20":142.25,"sma_60":140.43,"sma_120":141.3},{"date":"2026-05-29","open":138.81,"high":140.28,"low":138.17,"close":139.02,"volume":2992323,"rsi_14":28.62,"sma_20":142.11,"sma_60":140.26,"sma_120":141.33},{"date":"2026-06-01","open":136.41,"high":137.76,"low":135.13,"close":136.3,"volume":915379,"rsi_14":29.92,"sma_20":141.89,"sma_60":140.19,"sma_120":141.33},{"date":"2026-06-02","open":135.46,"high":137.1,"low":133.28,"close":133.69,"volume":1045058,"rsi_14":28.81,"sma_20":141.71,"sma_60":140.16,"sma_120":141.34},{"date":"2026-06-03","open":132.53,"high":135.14,"low":131.85,"close":134.14,"volume":1555249,"rsi_14":31.94,"sma_20":141.2,"sma_60":140.08,"sma_120":141.36},{"date":"2026-06-04","open":134.74,"high":136.7,"low":134.74,"close":136.08,"volume":1418109,"rsi_14":38.65,"sma_20":140.47,"sma_60":140.01,"sma_120":141.39},{"date":"2026-06-05","open":135.34,"high":137.0,"low":135.07,"close":136.58,"volume":820679,"rsi_14":43.74,"sma_20":139.89,"sma_60":139.94,"sma_120":141.44},{"date":"2026-06-08","open":136.03,"high":137.63,"low":135.13,"close":135.35,"volume":837545,"rsi_14":41.54,"sma_20":139.18,"sma_60":139.98,"sma_120":141.47},{"date":"2026-06-09","open":137.39,"high":139.13,"low":135.31,"close":138.65,"volume":1494007,"rsi_14":56.3,"sma_20":138.82,"sma_60":140.08,"sma_120":141.54},{"date":"2026-06-10","open":137.74,"high":138.21,"low":132.97,"close":134.71,"volume":1570619,"rsi_14":40.98,"sma_20":138.35,"sma_60":140.08,"sma_120":141.56},{"date":"2026-06-11","open":135.31,"high":138.13,"low":134.22,"close":137.53,"volume":1239887,"rsi_14":47.0,"sma_20":138.1,"sma_60":140.09,"sma_120":141.6},{"date":"2026-06-12","open":139.0,"high":140.82,"low":137.68,"close":139.63,"volume":889386,"rsi_14":52.56,"sma_20":138.0,"sma_60":140.16,"sma_120":141.65},{"date":"2026-06-15","open":142.39,"high":144.93,"low":141.0,"close":141.11,"volume":1478490,"rsi_14":52.48,"sma_20":138.08,"sma_60":140.29,"sma_120":141.73},{"date":"2026-06-16","open":142.66,"high":143.56,"low":141.97,"close":142.6,"volume":1263853,"rsi_14":52.05,"sma_20":138.24,"sma_60":140.48,"sma_120":141.79},{"date":"2026-06-17","open":143.38,"high":145.37,"low":142.02,"close":143.74,"volume":1451483,"rsi_14":59.95,"sma_20":138.65,"sma_60":140.63,"sma_120":141.84},{"date":"2026-06-18","open":145.33,"high":146.45,"low":144.18,"close":144.67,"volume":1193969,"rsi_14":60.6,"sma_20":138.92,"sma_60":140.77,"sma_120":141.89},{"date":"2026-06-22","open":144.6,"high":146.98,"low":143.02,"close":146.46,"volume":1161488,"rsi_14":69.77,"sma_20":139.29,"sma_60":140.92,"sma_120":141.94},{"date":"2026-06-23","open":144.99,"high":147.02,"low":139.81,"close":146.02,"volume":885397,"rsi_14":76.09,"sma_20":139.68,"sma_60":141.13,"sma_120":142.01},{"date":"2026-06-24","open":146.51,"high":149.24,"low":144.61,"close":147.5,"volume":1601437,"rsi_14":77.18,"sma_20":140.06,"sma_60":141.37,"sma_120":142.08},{"date":"2026-06-25","open":148.5,"high":151.07,"low":147.96,"close":149.71,"volume":1167768,"rsi_14":77.38,"sma_20":140.48,"sma_60":141.67,"sma_120":142.16},{"date":"2026-06-26","open":149.71,"high":150.3,"low":147.41,"close":148.41,"volume":1280280,"rsi_14":73.0,"sma_20":140.97,"sma_60":141.87,"sma_120":142.23},{"date":"2026-06-29","open":147.27,"high":148.37,"low":145.39,"close":147.15,"volume":1620021,"rsi_14":72.94,"sma_20":141.38,"sma_60":141.99,"sma_120":142.29},{"date":"2026-06-30","open":148.56,"high":150.15,"low":145.0,"close":145.39,"volume":908066,"rsi_14":63.99,"sma_20":141.83,"sma_60":142.1,"sma_120":142.33},{"date":"2026-07-01","open":144.61,"high":145.43,"low":141.54,"close":141.54,"volume":1499081,"rsi_14":64.39,"sma_20":142.23,"sma_60":142.11,"sma_120":142.33},{"date":"2026-07-02","open":144.37,"high":147.75,"low":142.5,"close":147.45,"volume":1556924,"rsi_14":68.4,"sma_20":142.9,"sma_60":142.23,"sma_120":142.39},{"date":"2026-07-06","open":147.78,"high":153.55,"low":146.51,"close":153.04,"volume":1189047,"rsi_14":71.95,"sma_20":143.75,"sma_60":142.38,"sma_120":142.47},{"date":"2026-07-07","open":154.9,"high":155.58,"low":148.84,"close":150.67,"volume":1278218,"rsi_14":65.34,"sma_20":144.46,"sma_60":142.48,"sma_120":142.52},{"date":"2026-07-08","open":148.37,"high":150.15,"low":147.15,"close":148.53,"volume":1087388,"rsi_14":59.32,"sma_20":145.11,"sma_60":142.53,"sma_120":142.55},{"date":"2026-07-09","open":150.68,"high":152.31,"low":149.97,"close":150.63,"volume":1013771,"rsi_14":60.43,"sma_20":145.71,"sma_60":142.57,"sma_120":142.6},{"date":"2026-07-10","open":150.35,"high":150.69,"low":148.68,"close":149.47,"volume":618746,"rsi_14":57.25,"sma_20":146.45,"sma_60":142.59,"sma_120":142.64},{"date":"2026-07-13","open":148.3,"high":150.38,"low":147.85,"close":148.74,"volume":708185,"rsi_14":53.47,"sma_20":147.01,"sma_60":142.62,"sma_120":142.67},{"date":"2026-07-14","open":150.3,"high":151.82,"low":146.32,"close":146.36,"volume":786549,"rsi_14":50.52,"sma_20":147.35,"sma_60":142.69,"sma_120":142.7},{"date":"2026-07-15","open":146.77,"high":147.97,"low":145.24,"close":147.4,"volume":713260,"rsi_14":49.81,"sma_20":147.67,"sma_60":142.7,"sma_120":142.73},{"date":"2026-07-16","open":147.07,"high":147.91,"low":144.96,"close":146.77,"volume":767761,"rsi_14":45.52,"sma_20":147.88,"sma_60":142.71,"sma_120":142.76},{"date":"2026-07-17","open":144.57,"high":146.88,"low":143.69,"close":146.58,"volume":656196,"rsi_14":47.01,"sma_20":148.02,"sma_60":142.82,"sma_120":142.77},{"date":"2026-07-20","open":148.6,"high":151.29,"low":147.17,"close":147.94,"volume":836250,"rsi_14":51.28,"sma_20":148.18,"sma_60":142.98,"sma_120":142.78},{"date":"2026-07-21","open":149.57,"high":151.58,"low":147.08,"close":151.38,"volume":790655,"rsi_14":59.1,"sma_20":148.43,"sma_60":143.19,"sma_120":142.81},{"date":"2026-07-22","open":150.8,"high":152.81,"low":149.93,"close":150.21,"volume":792419,"rsi_14":64.4,"sma_20":148.64,"sma_60":143.4,"sma_120":142.85},{"date":"2026-07-23","open":148.19,"high":148.98,"low":147.32,"close":148.18,"volume":1492362,"rsi_14":51.31,"sma_20":148.67,"sma_60":143.57,"sma_120":142.86},{"date":"2026-07-24","open":148.44,"high":152.11,"low":147.81,"close":150.9,"volume":824074,"rsi_14":45.52,"sma_20":148.73,"sma_60":143.81,"sma_120":142.92},{"date":"2026-07-27","open":152.24,"high":153.26,"low":150.37,"close":151.0,"volume":1095195,"rsi_14":50.75,"sma_20":148.86,"sma_60":144.03,"sma_120":142.98},{"date":"2026-07-28","open":150.14,"high":154.32,"low":148.84,"close":153.68,"volume":1078946,"rsi_14":61.95,"sma_20":149.19,"sma_60":144.23,"sma_120":143.06},{"date":"2026-07-29","open":154.59,"high":155.91,"low":147.29,"close":148.24,"volume":1752231,"rsi_14":45.32,"sma_20":149.33,"sma_60":144.35,"sma_120":143.12},{"date":"2026-07-30","open":152.6,"high":153.89,"low":149.27,"close":152.46,"volume":1704705,"rsi_14":55.31,"sma_20":149.88,"sma_60":144.61,"sma_120":143.2},{"date":"2026-07-31","open":150.72,"high":154.13,"low":149.7,"close":150.5,"volume":1182961,"rsi_14":52.95,"sma_20":150.03,"sma_60":144.71,"sma_120":143.26},{"date":"2026-08-03","open":151.47,"high":154.09,"low":151.47,"close":153.24,"volume":1740335,"rsi_14":61.61,"sma_20":150.04,"sma_60":144.75,"sma_120":143.56},{"date":"2026-08-04","open":154.36,"high":155.16,"low":153.4,"close":154.67,"volume":977859,"rsi_14":61.93,"sma_20":150.24,"sma_60":144.86,"sma_120":143.64},{"date":"2026-08-05","open":156.21,"high":158.38,"low":154.36,"close":154.72,"volume":1031438,"rsi_14":63.46,"sma_20":150.55,"sma_60":144.95,"sma_120":143.7},{"date":"2026-08-06","open":154.6,"high":155.94,"low":153.61,"close":154.83,"volume":932906,"rsi_14":64.02,"sma_20":150.76,"sma_60":145.1,"sma_120":143.76},{"date":"2026-08-07","open":155.14,"high":156.17,"low":151.08,"close":151.32,"volume":905760,"rsi_14":55.4,"sma_20":150.86,"sma_60":145.22,"sma_120":143.77},{"date":"2026-08-10","open":150.52,"high":152.27,"low":148.97,"close":149.18,"volume":1048454,"rsi_14":46.36,"sma_20":150.88,"sma_60":145.33,"sma_120":143.75},{"date":"2026-08-11","open":149.71,"high":151.82,"low":148.8,"close":148.91,"volume":686309,"rsi_14":47.8,"sma_20":151.01,"sma_60":145.45,"sma_120":143.7},{"date":"2026-08-12","open":149.43,"high":151.16,"low":149.31,"close":150.25,"volume":688679,"rsi_14":52.96,"sma_20":151.13,"sma_60":145.63,"sma_120":143.69},{"date":"2026-08-13","open":151.33,"high":152.12,"low":148.48,"close":149.19,"volume":965843},{"date":"2026-08-14","open":149.19,"high":152.47,"low":147.09,"close":152.45,"volume":689594,"rsi_14":51.76,"sma_20":151.5,"sma_60":146.06,"sma_120":143.71},{"date":"2026-08-17","open":152.12,"high":152.82,"low":150.25,"close":150.45,"volume":1261594},{"date":"2026-08-18","open":150.77,"high":151.67,"low":149.59,"close":149.62,"volume":612758,"rsi_14":52.08,"sma_20":151.5,"sma_60":146.41,"sma_120":143.72},{"date":"2026-08-19","open":150.59,"high":151.63,"low":148.0,"close":148.2,"volume":896782,"rsi_14":39.26,"sma_20":151.38,"sma_60":146.57,"sma_120":143.71},{"date":"2026-08-20","open":147.6,"high":149.28,"low":146.72,"close":146.79,"volume":1255443,"rsi_14":40.3,"sma_20":151.29,"sma_60":146.68,"sma_120":143.68},{"date":"2026-08-21","open":148.25,"high":148.53,"low":145.19,"close":146.29,"volume":1307754,"rsi_14":30.57,"sma_20":151.04,"sma_60":146.75,"sma_120":143.65},{"date":"2026-08-24","open":146.27,"high":148.29,"low":146.27,"close":147.56,"volume":776163,"rsi_14":29.98,"sma_20":150.85,"sma_60":146.89,"sma_120":143.66},{"date":"2026-08-25","open":148.0,"high":148.66,"low":146.72,"close":147.44,"volume":921386},{"date":"2026-08-26","open":147.7,"high":149.85,"low":147.47,"close":149.83,"volume":956424,"rsi_14":37.14,"sma_20":150.58,"sma_60":147.25,"sma_120":143.72},{"date":"2026-08-27","open":147.83,"high":148.91,"low":145.8,"close":147.97,"volume":1013601,"rsi_14":40.37,"sma_20":150.33,"sma_60":147.48,"sma_120":143.82},{"date":"2026-08-28","open":148.12,"high":149.5,"low":146.41,"close":147.49,"volume":838390,"rsi_14":44.13,"sma_20":150.16,"sma_60":147.7,"sma_120":143.89},{"date":"2026-08-31","open":147.0,"high":147.24,"low":145.31,"close":145.94,"volume":1645398,"rsi_14":41.25,"sma_20":149.78,"sma_60":147.85,"sma_120":143.93},{"date":"2026-09-01","open":146.14,"high":146.52,"low":142.93,"close":144.16,"volume":1349685,"rsi_14":34.7,"sma_20":149.23,"sma_60":147.97,"sma_120":143.96},{"date":"2026-09-02","open":144.69,"high":146.44,"low":144.06,"close":144.92,"volume":1440950,"rsi_14":39.14,"sma_20":148.72,"sma_60":148.13,"sma_120":144.06},{"date":"2026-09-03","open":145.73,"high":146.97,"low":144.12,"close":146.48,"volume":1097716,"rsi_14":33.35,"sma_20":148.28,"sma_60":148.25,"sma_120":144.17},{"date":"2026-09-04","open":145.88,"high":146.38,"low":144.6,"close":145.4,"volume":863105,"rsi_14":35.01,"sma_20":147.96,"sma_60":148.42,"sma_120":144.25},{"date":"2026-09-08","open":145.56,"high":146.13,"low":143.35,"close":143.54,"volume":1102851},{"date":"2026-09-09","open":142.54,"high":143.17,"low":140.84,"close":141.0,"volume":1061246,"rsi_14":31.23,"sma_20":147.25,"sma_60":148.54,"sma_120":144.35},{"date":"2026-09-10","open":140.09,"high":141.89,"low":139.91,"close":140.43,"volume":719083,"rsi_14":32.75,"sma_20":146.76,"sma_60":148.52,"sma_120":144.41},{"date":"2026-09-11","open":142.17,"high":143.07,"low":141.25,"close":141.5,"volume":1238309,"rsi_14":37.32,"sma_20":146.37,"sma_60":148.49,"sma_120":144.49},{"date":"2026-09-14","open":139.85,"high":140.4,"low":138.71,"close":139.42,"volume":1269757,"rsi_14":29.3,"sma_20":145.72,"sma_60":148.41,"sma_120":144.52},{"date":"2026-09-15","open":139.64,"high":140.0,"low":136.77,"close":138.32,"volume":1531246,"rsi_14":28.09,"sma_20":145.12,"sma_60":148.3,"sma_120":144.54},{"date":"2026-09-16","open":139.73,"high":143.4,"low":139.0,"close":142.21,"volume":1259311},{"date":"2026-09-17","open":144.19,"high":144.55,"low":142.13,"close":143.33,"volume":1066773,"rsi_14":39.19,"sma_20":144.5,"sma_60":148.17,"sma_120":144.65},{"date":"2026-09-18","open":141.93,"high":142.84,"low":140.9,"close":141.64,"volume":1233403,"rsi_14":37.09,"sma_20":144.24,"sma_60":148.07,"sma_120":144.72},{"date":"2026-09-21","open":143.24,"high":144.39,"low":142.46,"close":143.0,"volume":1228615,"rsi_14":43.46,"sma_20":144.08,"sma_60":147.95,"sma_120":144.81},{"date":"2026-09-22","open":145.37,"high":145.37,"low":142.69,"close":144.22,"volume":808275,"rsi_14":50.14,"sma_20":143.91,"sma_60":147.87,"sma_120":144.87},{"date":"2026-09-23","open":143.53,"high":145.83,"low":142.88,"close":144.76,"volume":830917},{"date":"2026-09-24","open":143.81,"high":145.48,"low":143.15,"close":145.42,"volume":1632113,"rsi_14":47.37,"sma_20":143.56,"sma_60":147.82,"sma_120":144.96},{"date":"2026-09-25","open":146.87,"high":149.92,"low":146.16,"close":149.21,"volume":1083436,"rsi_14":58.11,"sma_20":143.62,"sma_60":147.94,"sma_120":145.03},{"date":"2026-09-28","open":148.18,"high":148.18,"low":145.21,"close":146.51,"volume":1146511},{"date":"2026-09-29","open":145.34,"high":146.82,"low":144.06,"close":145.1,"volume":1220772,"rsi_14":58.84,"sma_20":143.53,"sma_60":147.78,"sma_120":145.08},{"date":"2026-09-30","open":145.12,"high":145.53,"low":143.44,"close":143.52,"volume":1641546},{"date":"2026-10-01","open":142.71,"high":144.02,"low":141.59,"close":143.93,"volume":1103539,"rsi_14":55.24,"sma_20":143.45,"sma_60":147.57,"sma_120":145.05},{"date":"2026-10-02","open":144.94,"high":145.24,"low":143.48,"close":144.34,"volume":962128,"rsi_14":61.24,"sma_20":143.34,"sma_60":147.46,"sma_120":145.02},{"date":"2026-10-05","open":147.25,"high":147.25,"low":143.19,"close":143.29,"volume":854324,"rsi_14":61.62,"sma_20":143.24,"sma_60":147.35,"sma_120":144.97},{"date":"2026-10-06","open":144.38,"high":147.79,"low":143.6,"close":146.27,"volume":802138,"rsi_14":59.7,"sma_20":143.37,"sma_60":147.3,"sma_120":144.96},{"date":"2026-10-07","open":144.2,"high":145.78,"low":141.87,"close":142.56,"volume":1252701},{"date":"2026-10-08","open":141.32,"high":142.91,"low":139.74,"close":142.81,"volume":1307516,"rsi_14":52.61,"sma_20":143.57,"sma_60":147.15,"sma_120":144.92},{"date":"2026-10-09","open":142.64,"high":145.29,"low":142.52,"close":144.72,"volume":993447,"rsi_14":53.8,"sma_20":143.73,"sma_60":147.11,"sma_120":144.91},{"date":"2026-10-12","open":145.58,"high":148.16,"low":145.51,"close":146.2,"volume":882960,"rsi_14":54.29,"sma_20":144.07,"sma_60":147.1,"sma_120":144.96},{"date":"2026-10-13","open":146.71,"high":148.24,"low":143.91,"close":145.68,"volume":941929,"rsi_14":52.06,"sma_20":144.44,"sma_60":147.05,"sma_120":145.02},{"date":"2026-10-14","open":144.71,"high":146.29,"low":143.13,"close":144.29,"volume":983949,"rsi_14":47.6,"sma_20":144.54,"sma_60":146.93,"sma_120":145.06},{"date":"2026-10-15","open":144.58,"high":146.27,"low":143.14,"close":145.92,"volume":928205,"rsi_14":42.26,"sma_20":144.67,"sma_60":146.85,"sma_120":145.13},{"date":"2026-10-16","open":145.92,"high":147.8,"low":145.32,"close":145.69,"volume":697113,"rsi_14":47.84,"sma_20":144.87,"sma_60":146.8,"sma_120":145.19},{"date":"2026-10-19","open":146.57,"high":146.86,"low":144.56,"close":144.8,"volume":688130,"rsi_14":49.37,"sma_20":144.97,"sma_60":146.7,"sma_120":145.25},{"date":"2026-10-20","open":144.03,"high":146.18,"low":143.9,"close":144.42,"volume":1361327,"rsi_14":52.67,"sma_20":144.97,"sma_60":146.58,"sma_120":145.3},{"date":"2026-10-21","open":145.5,"high":149.13,"low":145.5,"close":147.87,"volume":1405157,"rsi_14":59.73,"sma_20":145.13,"sma_60":146.47,"sma_120":145.35},{"date":"2026-10-22","open":145.7,"high":148.15,"low":144.28,"close":147.68,"volume":1876816,"rsi_14":58.33,"sma_20":145.24,"sma_60":146.46,"sma_120":145.41},{"date":"2026-10-23","open":146.09,"high":146.22,"low":144.1,"close":145.92,"volume":1183723,"rsi_14":56.22,"sma_20":145.07,"sma_60":146.34,"sma_120":145.47}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.93,"pbr":0.8,"ttm_eps":null,"close":91.505},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.35,"pbr":0.83,"ttm_eps":null,"close":93.2486},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.07,"pbr":0.82,"ttm_eps":null,"close":94.4609},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.46,"pbr":0.88,"ttm_eps":null,"close":101.1274},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.49,"pbr":0.96,"ttm_eps":null,"close":116.0857},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":8.1,"pbr":0.98,"ttm_eps":null,"close":119.7875},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.24,"pbr":1.16,"ttm_eps":null,"close":142.5985},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.96,"pbr":1.1,"ttm_eps":null,"close":136.4338},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.48,"pbr":1.18,"ttm_eps":null,"close":145.3929}],"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":"AerCap Holdings NV","phase":"above-fold","symbol_resolved":true}