{"status":"ok","report":{"price_analysis":{"current":70.31,"change_1d":1.5,"change_7d":-0.9,"change_30d":-3.7,"high_30d":74.13,"low_30d":67.2437,"position_in_range":45.0,"support":67.93,"resistance":73.44},"summary":"Assured Guaranty Ltd(AGO)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 31.09억. 현재가 $70.20, 전일 대비 +1.3%, 30일 -3.7%. PER 8.1배 / ROE 0.7%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.1배입니다. ROE 0.7%입니다. 시가총액 31.09억. 매출 8.70억, 영업이익 3.83억.","grade":"C","comment":"PER 8.14배, ROE 0.7%","per":8.16,"pbr":0.66,"roe":0.7,"eps":8.62,"revenue":870000000.0,"operating_income":383000000.0,"net_income":372948000.0,"market_cap":3113502575,"profit_margin":42.87,"roa":0.31,"operating_margin":44.02,"gross_margin":97.97,"debt_ratio":0.3068897283684116,"total_assets":12641000000.0,"total_equity":5559000000.0,"total_debt":1706000000.0,"dividend_yield":1.81,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 59.0로 중립 구간입니다. MACD(-0.56)가 시그널선(-0.85)을 상회합니다(골든크로스). SMA20 69, SMA60 73 — 혼조세입니다. 볼린저밴드 68~71 (현재 위치 75%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 59","rsi_14":59.038662486938364,"macd":-0.5593962047543783,"macd_signal":-0.8531769939870738,"sma_20":69.4495,"sma_60":73.29716666666668,"bb_upper":70.94381556238969,"bb_lower":67.95518443761031,"atr_14":1.2989285714285697},"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 8.14x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":54,"summary":"매출 -24.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-24.5,"unit":"%","percentile":28,"direction":"higher_better"},{"name":"영업이익 성장률","value":44.1,"unit":"%","percentile":80,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.7%","metrics":[{"name":"ROE","value":0.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":44.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":42.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":57,"summary":"RSI 59","metrics":[{"name":"RSI (14)","value":59.0,"unit":"","percentile":59,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-3.7,"unit":"%","percentile":43,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":55,"summary":"유동비율 0.4x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":0.43,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.25,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":17.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.14x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -24.5%"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"momentum":{"grade":"C","reason":"RSI 59"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.7,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":5.27,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.31,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.31,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":97.97,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":44.02,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":42.87,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.16,"current_pbr":0.66,"per_5y_high":12.03,"per_5y_low":5.18,"per_5y_avg":9.25,"per_percentile":22.2,"pbr_5y_high":0.84,"pbr_5y_low":0.71,"pbr_5y_avg":0.77,"pbr_percentile":0.0,"per_5y_median":9.75,"pbr_5y_median":0.77,"history":[{"quarter":"2024-Q2","per":5.18,"pbr":0.71},{"quarter":"2024-Q3","per":5.67,"pbr":0.71},{"quarter":"2024-Q4","per":12.03,"pbr":0.84},{"quarter":"2025-Q1","per":10.46,"pbr":0.81},{"quarter":"2025-Q2","per":10.95,"pbr":0.8},{"quarter":"2025-Q3","per":10.35,"pbr":0.77},{"quarter":"2025-Q4","per":9.75,"pbr":0.82},{"quarter":"2026-Q1","per":9.6,"pbr":0.76},{"quarter":"2026-Q2","per":9.25,"pbr":0.75},{"quarter":"현재","per":8.16,"pbr":0.66}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":75.266,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":77.8964,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":88.47,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":86.9331,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":86.2854,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":83.1014,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":88.5666,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":80.656,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":79.752,"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":"Financial Services","industry":"INSURANCE - SPECIALTY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":5.18,"eps":14.5259,"close":75.27,"source":"reported"},{"date":"2024-07","per":5.53,"eps":14.5259,"close":80.36,"source":"reported"},{"date":"2024-08","per":5.4,"eps":14.5259,"close":78.44,"source":"reported"},{"date":"2024-09","per":5.67,"eps":13.7458,"close":77.9,"source":"reported"},{"date":"2024-10","per":5.95,"eps":13.7458,"close":81.76,"source":"reported"},{"date":"2024-11","per":6.67,"eps":13.7458,"close":91.68,"source":"reported"},{"date":"2024-12","per":12.03,"eps":7.3517,"close":88.47,"source":"reported"},{"date":"2025-01","per":12.65,"eps":7.3517,"close":92.98,"source":"reported"},{"date":"2025-02","per":11.68,"eps":7.3517,"close":85.84,"source":"reported"},{"date":"2025-03","per":10.46,"eps":8.31,"close":86.93,"source":"reported"},{"date":"2025-04","per":10.42,"eps":8.31,"close":86.57,"source":"reported"},{"date":"2025-05","per":10.08,"eps":8.31,"close":83.76,"source":"reported"},{"date":"2025-06","per":10.95,"eps":7.88,"close":86.29,"source":"reported"},{"date":"2025-07","per":10.49,"eps":7.88,"close":82.69,"source":"reported"},{"date":"2025-08","per":10.24,"eps":7.88,"close":80.7,"source":"reported"},{"date":"2025-09","per":10.35,"eps":8.03,"close":83.1,"source":"reported"},{"date":"2025-10","per":9.85,"eps":8.03,"close":79.11,"source":"reported"},{"date":"2025-11","per":11.11,"eps":8.03,"close":89.23,"source":"reported"},{"date":"2025-12","per":9.75,"eps":9.08,"close":88.57,"source":"reported"},{"date":"2026-01","per":9.21,"eps":9.08,"close":83.62,"source":"reported"},{"date":"2026-02","per":9.36,"eps":9.08,"close":84.96,"source":"reported"},{"date":"2026-03","per":9.6,"eps":8.4,"close":80.66,"source":"reported"},{"date":"2026-04","per":9.65,"eps":8.4,"close":81.07,"source":"reported"},{"date":"2026-05","per":8.79,"eps":8.4,"close":73.83,"source":"reported"},{"date":"2026-06","per":9.25,"eps":8.62,"close":79.75,"source":"reported"},{"date":"2026-07","per":9.55,"eps":8.62,"close":82.3,"source":"reported"},{"date":"2026-08","per":8.67,"eps":8.62,"close":74.7,"source":"reported"},{"date":"2026-09","per":7.86,"eps":8.62,"close":67.72,"source":"reported"},{"date":"2026-10","per":8.14,"eps":8.62,"close":70.2,"source":"reported"}],"trailing_per_history_meta":{"avg":9.12,"std":2.02,"upper_1sd":11.14,"lower_1sd":7.1,"current":8.14,"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":1.81,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 15%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":14.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.8,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.25,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.81,"summary":"배당수익률 1.81%","metrics":[{"name":"배당수익률","value":1.81,"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":"8.1배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"0.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:48.534108+00:00","sections":{"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.007015650296815974,"dividend_yield":null,"eps":1.23,"revenue":197000000.0,"operating_income":49000000.0,"net_income":39000000.0,"market_cap":null,"profit_margin":0.19796954314720813,"operating_margin":0.24873096446700507,"roa":0.003085198955778815,"gross_margin":0.9796954314720813,"total_equity":5559000000.0,"total_assets":12641000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.019839047275351858,"dividend_yield":null,"eps":2.5,"revenue":261000000.0,"operating_income":34000000.0,"net_income":109948000.0,"market_cap":null,"profit_margin":0.4212567049808429,"operating_margin":0.13026819923371646,"roa":0.008701859912940245,"gross_margin":0.9080459770114943,"total_equity":5542000000.0,"total_assets":12635000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.021013597033374538,"dividend_yield":null,"eps":2.32,"revenue":213000000.0,"operating_income":165000000.0,"net_income":119000000.0,"market_cap":null,"profit_margin":0.5586854460093896,"operating_margin":0.7746478873239436,"roa":0.009773324572930354,"gross_margin":0.9154929577464789,"total_equity":5663000000.0,"total_assets":12176000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01855779427359491,"dividend_yield":null,"eps":2.57,"revenue":199000000.0,"operating_income":135000000.0,"net_income":105000000.0,"market_cap":null,"profit_margin":0.5276381909547738,"operating_margin":0.678391959798995,"roa":0.008676968845549955,"gross_margin":1.120603015075377,"total_equity":5658000000.0,"total_assets":12101000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.018285105627551927,"dividend_yield":null,"eps":1.01,"revenue":278000000.0,"operating_income":133000000.0,"net_income":103000000.0,"market_cap":null,"profit_margin":0.37050359712230213,"operating_margin":0.4784172661870504,"roa":0.008515915667631253,"gross_margin":0.8812949640287769,"total_equity":5633000000.0,"total_assets":12095000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03148479427549195,"dividend_yield":null,"eps":3.18,"revenue":325000000.0,"operating_income":229000000.0,"net_income":176000000.0,"market_cap":null,"profit_margin":0.5415384615384615,"operating_margin":0.7046153846153846,"roa":0.01474283799631429,"gross_margin":0.8615384615384616,"total_equity":5590000000.0,"total_assets":11938000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.003275705186533212,"dividend_yield":null,"eps":1.27,"revenue":152000000.0,"operating_income":30000000.0,"net_income":18000000.0,"market_cap":null,"profit_margin":0.11842105263157894,"operating_margin":0.19736842105263158,"roa":0.0015124779430299975,"gross_margin":0.7763157894736842,"total_equity":5495000000.0,"total_assets":11901000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.029853351955307264,"dividend_yield":null,"eps":2.42,"revenue":252000000.0,"operating_income":220000000.0,"net_income":171000000.0,"market_cap":null,"profit_margin":0.6785714285714286,"operating_margin":0.873015873015873,"roa":0.013912618989504515,"gross_margin":1.1825396825396826,"total_equity":5728000000.0,"total_assets":12291000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.014081964253475356,"dividend_yield":null,"eps":1.44,"revenue":194000000.0,"operating_income":94000000.0,"net_income":78000000.0,"market_cap":null,"profit_margin":0.4020618556701031,"operating_margin":0.4845360824742268,"roa":0.006452680344142952,"gross_margin":0.9948453608247423,"total_equity":5539000000.0,"total_assets":12088000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":2.2217498410680228,"revenue":226000000.0,"operating_income":144000000.0,"net_income":109000000.0,"market_cap":null,"profit_margin":0.4823008849557522,"operating_margin":0.6371681415929203,"roa":null,"gross_margin":0.9778761061946902,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06581480833187467,"dividend_yield":null,"eps":7.664017800381437,"revenue":282000000.0,"operating_income":202000000.0,"net_income":376000000.0,"market_cap":null,"profit_margin":1.3333333333333333,"operating_margin":0.7163120567375887,"roa":0.029986442300023924,"gross_margin":0.9787234042553191,"total_equity":5713000000.0,"total_assets":12539000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.029893373952779894,"dividend_yield":null,"eps":3.2001350921805467,"revenue":154000000.0,"operating_income":202000000.0,"net_income":157000000.0,"market_cap":null,"profit_margin":1.0194805194805194,"operating_margin":1.3116883116883118,"roa":0.013144675150703281,"gross_margin":0.3246753246753247,"total_equity":5252000000.0,"total_assets":11944000000.0}],"current_price":70.31,"change_pct":1.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":29.96},{"date":"2016-10-25","close":30.09},{"date":"2016-10-26","close":30.08},{"date":"2016-10-27","close":30.0},{"date":"2016-10-28","close":29.76},{"date":"2016-10-31","close":29.89},{"date":"2016-11-01","close":29.78},{"date":"2016-11-02","close":29.66},{"date":"2016-11-03","close":29.42},{"date":"2016-11-04","close":31.8},{"date":"2016-11-07","close":32.1},{"date":"2016-11-08","close":32.62},{"date":"2016-11-09","close":32.83},{"date":"2016-11-10","close":34.03},{"date":"2016-11-11","close":34.35},{"date":"2016-11-14","close":34.79},{"date":"2016-11-15","close":34.93},{"date":"2016-11-16","close":34.57},{"date":"2016-11-17","close":34.91},{"date":"2016-11-18","close":34.74},{"date":"2016-11-21","close":34.69},{"date":"2016-11-22","close":34.84},{"date":"2016-11-23","close":35.24},{"date":"2016-11-25","close":35.43},{"date":"2016-11-28","close":35.26},{"date":"2016-11-29","close":35.87},{"date":"2016-11-30","close":35.76},{"date":"2016-12-01","close":36.54},{"date":"2016-12-02","close":36.55},{"date":"2016-12-05","close":36.95},{"date":"2016-12-06","close":37.64},{"date":"2016-12-07","close":37.73},{"date":"2016-12-08","close":37.75},{"date":"2016-12-09","close":37.83},{"date":"2016-12-12","close":38.01},{"date":"2016-12-13","close":38.15},{"date":"2016-12-14","close":38.04},{"date":"2016-12-15","close":38.31},{"date":"2016-12-16","close":38.86},{"date":"2016-12-19","close":38.54},{"date":"2016-12-20","close":38.59},{"date":"2016-12-21","close":38.64},{"date":"2016-12-22","close":38.59},{"date":"2016-12-23","close":38.81},{"date":"2016-12-27","close":38.4},{"date":"2016-12-28","close":37.93},{"date":"2016-12-29","close":37.94},{"date":"2016-12-30","close":37.77},{"date":"2017-01-03","close":38.95},{"date":"2017-01-04","close":39.36},{"date":"2017-01-05","close":38.64},{"date":"2017-01-06","close":38.73},{"date":"2017-01-09","close":38.47},{"date":"2017-01-10","close":39.15},{"date":"2017-01-11","close":39.29},{"date":"2017-01-12","close":39.06},{"date":"2017-01-13","close":39.2},{"date":"2017-01-17","close":38.96},{"date":"2017-01-18","close":39.67},{"date":"2017-01-19","close":39.91},{"date":"2017-01-20","close":39.65},{"date":"2017-01-23","close":39.64},{"date":"2017-01-24","close":40.06},{"date":"2017-01-25","close":39.92},{"date":"2017-01-26","close":40.22},{"date":"2017-01-27","close":39.86},{"date":"2017-01-30","close":39.3},{"date":"2017-01-31","close":38.91},{"date":"2017-02-01","close":39.56},{"date":"2017-02-02","close":39.6},{"date":"2017-02-03","close":40.01},{"date":"2017-02-06","close":40.13},{"date":"2017-02-07","close":40.09},{"date":"2017-02-08","close":40.21},{"date":"2017-02-09","close":40.49},{"date":"2017-02-10","close":40.79},{"date":"2017-02-13","close":40.8},{"date":"2017-02-14","close":41.27},{"date":"2017-02-15","close":41.67},{"date":"2017-02-16","close":41.79},{"date":"2017-02-17","close":41.01},{"date":"2017-02-21","close":41.36},{"date":"2017-02-22","close":41.42},{"date":"2017-02-23","close":41.48},{"date":"2017-02-24","close":42.38},{"date":"2017-02-27","close":41.88},{"date":"2017-02-28","close":41.11},{"date":"2017-03-01","close":41.65},{"date":"2017-03-02","close":41.16},{"date":"2017-03-03","close":40.79},{"date":"2017-03-06","close":40.66},{"date":"2017-03-07","close":40.65},{"date":"2017-03-08","close":40.19},{"date":"2017-03-09","close":39.81},{"date":"2017-03-10","close":40.06},{"date":"2017-03-13","close":40.52},{"date":"2017-03-14","close":40.38},{"date":"2017-03-15","close":40.63},{"date":"2017-03-16","close":40.17},{"date":"2017-03-17","close":39.06},{"date":"2017-03-20","close":37.78},{"date":"2017-03-21","close":36.9},{"date":"2017-03-22","close":36.75},{"date":"2017-03-23","close":36.89},{"date":"2017-03-24","close":36.85},{"date":"2017-03-27","close":36.38},{"date":"2017-03-28","close":36.84},{"date":"2017-03-29","close":36.64},{"date":"2017-03-30","close":37.05},{"date":"2017-03-31","close":37.11},{"date":"2017-04-03","close":37.17},{"date":"2017-04-04","close":37.51},{"date":"2017-04-05","close":36.83},{"date":"2017-04-06","close":38.05},{"date":"2017-04-07","close":38.7},{"date":"2017-04-10","close":38.56},{"date":"2017-04-11","close":38.24},{"date":"2017-04-12","close":38.07},{"date":"2017-04-13","close":37.67},{"date":"2017-04-17","close":38.15},{"date":"2017-04-18","close":37.96},{"date":"2017-04-19","close":38.14},{"date":"2017-04-20","close":38.48},{"date":"2017-04-21","close":38.01},{"date":"2017-04-24","close":38.43},{"date":"2017-04-25","close":38.79},{"date":"2017-04-26","close":38.85},{"date":"2017-04-27","close":38.78},{"date":"2017-04-28","close":38.13},{"date":"2017-05-01","close":37.92},{"date":"2017-05-02","close":38.02},{"date":"2017-05-03","close":37.93},{"date":"2017-05-04","close":37.68},{"date":"2017-05-05","close":39.2},{"date":"2017-05-08","close":39.61},{"date":"2017-05-09","close":39.27},{"date":"2017-05-10","close":39.06},{"date":"2017-05-11","close":39.52},{"date":"2017-05-12","close":38.7},{"date":"2017-05-15","close":39.09},{"date":"2017-05-16","close":39.16},{"date":"2017-05-17","close":38.49},{"date":"2017-05-18","close":38.38},{"date":"2017-05-19","close":38.68},{"date":"2017-05-22","close":38.6},{"date":"2017-05-23","close":38.7},{"date":"2017-05-24","close":39.04},{"date":"2017-05-25","close":39.3},{"date":"2017-05-26","close":39.48},{"date":"2017-05-30","close":38.88},{"date":"2017-05-31","close":39.06},{"date":"2017-06-01","close":40.03},{"date":"2017-06-02","close":39.48},{"date":"2017-06-05","close":38.94},{"date":"2017-06-06","close":39.37},{"date":"2017-06-07","close":40.11},{"date":"2017-06-08","close":41.09},{"date":"2017-06-09","close":41.67},{"date":"2017-06-12","close":41.1},{"date":"2017-06-13","close":41.52},{"date":"2017-06-14","close":41.8},{"date":"2017-06-15","close":41.98},{"date":"2017-06-16","close":41.98},{"date":"2017-06-19","close":41.94},{"date":"2017-06-20","close":41.75},{"date":"2017-06-21","close":41.24},{"date":"2017-06-22","close":41.14},{"date":"2017-06-23","close":40.65},{"date":"2017-06-26","close":41.55},{"date":"2017-06-27","close":41.48},{"date":"2017-06-28","close":41.88},{"date":"2017-06-29","close":42.15},{"date":"2017-06-30","close":41.74},{"date":"2017-07-03","close":42.62},{"date":"2017-07-05","close":42.69},{"date":"2017-07-06","close":42.92},{"date":"2017-07-07","close":42.81},{"date":"2017-07-10","close":43.38},{"date":"2017-07-11","close":43.08},{"date":"2017-07-12","close":44.08},{"date":"2017-07-13","close":44.03},{"date":"2017-07-14","close":44.41},{"date":"2017-07-17","close":44.71},{"date":"2017-07-18","close":44.67},{"date":"2017-07-19","close":44.59},{"date":"2017-07-20","close":44.75},{"date":"2017-07-21","close":45.09},{"date":"2017-07-24","close":45.18},{"date":"2017-07-25","close":45.38},{"date":"2017-07-26","close":44.64},{"date":"2017-07-27","close":44.5},{"date":"2017-07-28","close":44.67},{"date":"2017-07-31","close":45.01},{"date":"2017-08-01","close":45.12},{"date":"2017-08-02","close":45.1},{"date":"2017-08-03","close":44.91},{"date":"2017-08-04","close":44.35},{"date":"2017-08-07","close":44.24},{"date":"2017-08-08","close":44.23},{"date":"2017-08-09","close":44.04},{"date":"2017-08-10","close":43.47},{"date":"2017-08-11","close":43.57},{"date":"2017-08-14","close":44.02},{"date":"2017-08-15","close":43.44},{"date":"2017-08-16","close":43.26},{"date":"2017-08-17","close":42.82},{"date":"2017-08-18","close":42.67},{"date":"2017-08-21","close":42.28},{"date":"2017-08-22","close":43.1},{"date":"2017-08-23","close":42.99},{"date":"2017-08-24","close":42.73},{"date":"2017-08-25","close":42.6},{"date":"2017-08-28","close":41.76},{"date":"2017-08-29","close":41.97},{"date":"2017-08-30","close":42.4},{"date":"2017-08-31","close":42.54},{"date":"2017-09-01","close":42.5},{"date":"2017-09-05","close":40.19},{"date":"2017-09-06","close":40.36},{"date":"2017-09-07","close":39.84},{"date":"2017-09-08","close":40.72},{"date":"2017-09-11","close":41.91},{"date":"2017-09-12","close":42.56},{"date":"2017-09-13","close":42.15},{"date":"2017-09-14","close":42.12},{"date":"2017-09-15","close":42.73},{"date":"2017-09-18","close":41.42},{"date":"2017-09-19","close":41.41},{"date":"2017-09-20","close":42.26},{"date":"2017-09-21","close":41.33},{"date":"2017-09-22","close":41.55},{"date":"2017-09-25","close":41.18},{"date":"2017-09-26","close":39.4},{"date":"2017-09-27","close":37.6},{"date":"2017-09-28","close":38.23},{"date":"2017-09-29","close":37.75},{"date":"2017-10-02","close":38.49},{"date":"2017-10-03","close":38.69},{"date":"2017-10-04","close":37.58},{"date":"2017-10-05","close":37.73},{"date":"2017-10-06","close":37.54},{"date":"2017-10-09","close":37.51},{"date":"2017-10-10","close":37.67},{"date":"2017-10-11","close":36.93},{"date":"2017-10-12","close":36.77},{"date":"2017-10-13","close":36.89},{"date":"2017-10-16","close":37.07},{"date":"2017-10-17","close":37.73},{"date":"2017-10-18","close":37.78},{"date":"2017-10-19","close":37.74},{"date":"2017-10-20","close":37.88},{"date":"2017-10-23","close":36.61},{"date":"2017-10-24","close":36.9},{"date":"2017-10-25","close":36.05},{"date":"2017-10-26","close":36.75},{"date":"2017-10-27","close":36.53},{"date":"2017-10-30","close":36.75},{"date":"2017-10-31","close":37.1},{"date":"2017-11-01","close":37.2},{"date":"2017-11-02","close":36.85},{"date":"2017-11-03","close":37.29},{"date":"2017-11-06","close":36.51},{"date":"2017-11-07","close":36.22},{"date":"2017-11-08","close":37.54},{"date":"2017-11-09","close":36.95},{"date":"2017-11-10","close":37.12},{"date":"2017-11-13","close":37.2},{"date":"2017-11-14","close":36.8},{"date":"2017-11-15","close":36.41},{"date":"2017-11-16","close":36.02},{"date":"2017-11-17","close":36.59},{"date":"2017-11-20","close":37.07},{"date":"2017-11-21","close":36.21},{"date":"2017-11-22","close":36.27},{"date":"2017-11-24","close":36.35},{"date":"2017-11-27","close":36.47},{"date":"2017-11-28","close":36.54},{"date":"2017-11-29","close":36.75},{"date":"2017-11-30","close":36.31},{"date":"2017-12-01","close":36.2},{"date":"2017-12-04","close":36.12},{"date":"2017-12-05","close":35.49},{"date":"2017-12-06","close":35.29},{"date":"2017-12-07","close":34.64},{"date":"2017-12-08","close":35.12},{"date":"2017-12-11","close":35.39},{"date":"2017-12-12","close":35.45},{"date":"2017-12-13","close":34.35},{"date":"2017-12-14","close":34.19},{"date":"2017-12-15","close":34.33},{"date":"2017-12-18","close":33.96},{"date":"2017-12-19","close":33.78},{"date":"2017-12-20","close":34.03},{"date":"2017-12-21","close":34.62},{"date":"2017-12-22","close":34.51},{"date":"2017-12-26","close":34.0},{"date":"2017-12-27","close":33.65},{"date":"2017-12-28","close":34.0},{"date":"2017-12-29","close":33.87},{"date":"2018-01-02","close":29.3567},{"date":"2018-01-03","close":28.7011},{"date":"2018-01-04","close":29.1669},{"date":"2018-01-05","close":29.1756},{"date":"2018-01-08","close":28.7615},{"date":"2018-01-09","close":28.4768},{"date":"2018-01-10","close":29.3308},{"date":"2018-01-11","close":29.003},{"date":"2018-01-12","close":29.3653},{"date":"2018-01-16","close":29.3308},{"date":"2018-01-17","close":29.1152},{"date":"2018-01-18","close":29.374},{"date":"2018-01-19","close":29.8484},{"date":"2018-01-22","close":30.2884},{"date":"2018-01-23","close":30.9699},{"date":"2018-01-24","close":30.9354},{"date":"2018-01-25","close":30.7025},{"date":"2018-01-26","close":31.7032},{"date":"2018-01-29","close":31.3064},{"date":"2018-01-30","close":30.9613},{"date":"2018-01-31","close":30.7025},{"date":"2018-02-01","close":31.4358},{"date":"2018-02-02","close":30.3574},{"date":"2018-02-05","close":30.5213},{"date":"2018-02-06","close":30.2453},{"date":"2018-02-07","close":30.09},{"date":"2018-02-08","close":29.2877},{"date":"2018-02-09","close":29.8226},{"date":"2018-02-12","close":30.0124},{"date":"2018-02-13","close":30.3143},{"date":"2018-02-14","close":31.6946},{"date":"2018-02-15","close":31.4271},{"date":"2018-02-16","close":32.8419},{"date":"2018-02-20","close":32.2984},{"date":"2018-02-21","close":32.7125},{"date":"2018-02-22","close":32.0828},{"date":"2018-02-23","close":31.6342},{"date":"2018-02-26","close":31.0907},{"date":"2018-02-27","close":29.9175},{"date":"2018-02-28","close":29.8312},{"date":"2018-03-01","close":30.0296},{"date":"2018-03-02","close":29.9088},{"date":"2018-03-05","close":30.5127},{"date":"2018-03-06","close":30.2614},{"date":"2018-03-07","close":29.8974},{"date":"2018-03-08","close":29.8888},{"date":"2018-03-09","close":30.764},{"date":"2018-03-12","close":30.816},{"date":"2018-03-13","close":30.7467},{"date":"2018-03-14","close":30.426},{"date":"2018-03-15","close":30.504},{"date":"2018-03-16","close":30.7987},{"date":"2018-03-19","close":30.504},{"date":"2018-03-20","close":30.348},{"date":"2018-03-21","close":30.6167},{"date":"2018-03-22","close":30.608},{"date":"2018-03-23","close":30.2787},{"date":"2018-03-26","close":31.6566},{"date":"2018-03-27","close":31.1367},{"date":"2018-03-28","close":31.284},{"date":"2018-03-29","close":31.3706},{"date":"2018-04-02","close":30.8767},{"date":"2018-04-03","close":31.3793},{"date":"2018-04-04","close":32.0899},{"date":"2018-04-05","close":32.4626},{"date":"2018-04-06","close":32.2719},{"date":"2018-04-09","close":31.9599},{"date":"2018-04-10","close":32.4539},{"date":"2018-04-11","close":32.7052},{"date":"2018-04-12","close":33.0865},{"date":"2018-04-13","close":32.5665},{"date":"2018-04-16","close":32.2805},{"date":"2018-04-17","close":32.0292},{"date":"2018-04-18","close":31.5179},{"date":"2018-04-19","close":31.9339},{"date":"2018-04-20","close":31.8039},{"date":"2018-04-23","close":31.1367},{"date":"2018-04-24","close":31.9166},{"date":"2018-04-25","close":31.5439},{"date":"2018-04-26","close":31.7173},{"date":"2018-04-27","close":31.9426},{"date":"2018-04-30","close":31.4486},{"date":"2018-05-01","close":31.6479},{"date":"2018-05-02","close":30.816},{"date":"2018-05-03","close":30.8507},{"date":"2018-05-04","close":31.31},{"date":"2018-05-07","close":30.8507},{"date":"2018-05-08","close":30.3307},{"date":"2018-05-09","close":30.3827},{"date":"2018-05-10","close":30.4607},{"date":"2018-05-11","close":30.3221},{"date":"2018-05-14","close":30.6687},{"date":"2018-05-15","close":30.9386},{"date":"2018-05-16","close":30.9386},{"date":"2018-05-17","close":30.9037},{"date":"2018-05-18","close":31.0256},{"date":"2018-05-21","close":31.4783},{"date":"2018-05-22","close":31.4086},{"date":"2018-05-23","close":31.3999},{"date":"2018-05-24","close":31.5044},{"date":"2018-05-25","close":31.6176},{"date":"2018-05-29","close":31.4173},{"date":"2018-05-30","close":31.104},{"date":"2018-05-31","close":30.895},{"date":"2018-06-01","close":31.2955},{"date":"2018-06-04","close":31.339},{"date":"2018-06-05","close":31.2781},{"date":"2018-06-06","close":32.2531},{"date":"2018-06-07","close":32.2356},{"date":"2018-06-08","close":32.5142},{"date":"2018-06-11","close":32.9147},{"date":"2018-06-12","close":32.7405},{"date":"2018-06-13","close":32.6535},{"date":"2018-06-14","close":32.5751},{"date":"2018-06-15","close":32.5403},{"date":"2018-06-18","close":32.4707},{"date":"2018-06-19","close":32.2095},{"date":"2018-06-20","close":32.0093},{"date":"2018-06-21","close":31.6611},{"date":"2018-06-22","close":31.7394},{"date":"2018-06-25","close":31.2432},{"date":"2018-06-26","close":31.0082},{"date":"2018-06-27","close":30.6426},{"date":"2018-06-28","close":31.1301},{"date":"2018-06-29","close":31.104},{"date":"2018-07-02","close":31.2171},{"date":"2018-07-03","close":31.3738},{"date":"2018-07-05","close":31.6263},{"date":"2018-07-06","close":32.0267},{"date":"2018-07-09","close":32.4881},{"date":"2018-07-10","close":32.5664},{"date":"2018-07-11","close":32.5839},{"date":"2018-07-12","close":32.7318},{"date":"2018-07-13","close":32.0441},{"date":"2018-07-16","close":31.7307},{"date":"2018-07-17","close":31.6611},{"date":"2018-07-18","close":31.783},{"date":"2018-07-19","close":31.7133},{"date":"2018-07-20","close":31.783},{"date":"2018-07-23","close":32.1051},{"date":"2018-07-24","close":32.3401},{"date":"2018-07-25","close":32.2269},{"date":"2018-07-26","close":32.5316},{"date":"2018-07-27","close":32.7144},{"date":"2018-07-30","close":32.8798},{"date":"2018-07-31","close":33.8809},{"date":"2018-08-01","close":34.0202},{"date":"2018-08-02","close":33.7504},{"date":"2018-08-03","close":34.2291},{"date":"2018-08-06","close":34.3249},{"date":"2018-08-07","close":33.9506},{"date":"2018-08-08","close":34.6731},{"date":"2018-08-09","close":36.0486},{"date":"2018-08-10","close":35.6655},{"date":"2018-08-13","close":35.9093},{"date":"2018-08-14","close":36.0054},{"date":"2018-08-15","close":35.8044},{"date":"2018-08-16","close":36.6171},{"date":"2018-08-17","close":36.722},{"date":"2018-08-20","close":36.7045},{"date":"2018-08-21","close":36.722},{"date":"2018-08-22","close":36.6346},{"date":"2018-08-23","close":36.2676},{"date":"2018-08-24","close":36.5909},{"date":"2018-08-27","close":36.2763},{"date":"2018-08-28","close":36.0229},{"date":"2018-08-29","close":35.9617},{"date":"2018-08-30","close":36.0578},{"date":"2018-08-31","close":35.6034},{"date":"2018-09-04","close":35.4898},{"date":"2018-09-05","close":35.9268},{"date":"2018-09-06","close":35.9617},{"date":"2018-09-07","close":35.918},{"date":"2018-09-10","close":35.3937},{"date":"2018-09-11","close":35.2276},{"date":"2018-09-12","close":35.1227},{"date":"2018-09-13","close":35.2626},{"date":"2018-09-14","close":35.4723},{"date":"2018-09-17","close":35.2451},{"date":"2018-09-18","close":35.3937},{"date":"2018-09-19","close":36.32},{"date":"2018-09-20","close":36.958},{"date":"2018-09-21","close":36.9492},{"date":"2018-09-24","close":37.124},{"date":"2018-09-25","close":36.9929},{"date":"2018-09-26","close":36.6259},{"date":"2018-09-27","close":36.7395},{"date":"2018-09-28","close":36.9055},{"date":"2018-10-01","close":36.7133},{"date":"2018-10-02","close":37.0716},{"date":"2018-10-03","close":37.3075},{"date":"2018-10-04","close":36.9667},{"date":"2018-10-05","close":36.9143},{"date":"2018-10-08","close":36.8968},{"date":"2018-10-09","close":37.3337},{"date":"2018-10-10","close":36.3375},{"date":"2018-10-11","close":35.1839},{"date":"2018-10-12","close":34.913},{"date":"2018-10-15","close":35.1577},{"date":"2018-10-16","close":35.8044},{"date":"2018-10-17","close":36.1278},{"date":"2018-10-18","close":35.8044},{"date":"2018-10-19","close":35.7257},{"date":"2018-10-22","close":35.6121},{"date":"2018-10-23","close":35.0878},{"date":"2018-10-24","close":34.0391},{"date":"2018-10-25","close":34.4149},{"date":"2018-10-26","close":33.9779},{"date":"2018-10-29","close":33.9692},{"date":"2018-10-30","close":34.345},{"date":"2018-10-31","close":34.9392},{"date":"2018-11-01","close":35.114},{"date":"2018-11-02","close":35.0353},{"date":"2018-11-05","close":35.4898},{"date":"2018-11-06","close":35.9704},{"date":"2018-11-07","close":36.1103},{"date":"2018-11-08","close":36.2064},{"date":"2018-11-09","close":36.32},{"date":"2018-11-12","close":34.0216},{"date":"2018-11-13","close":35.2975},{"date":"2018-11-14","close":34.5634},{"date":"2018-11-15","close":35.0266},{"date":"2018-11-16","close":34.8518},{"date":"2018-11-19","close":35.0878},{"date":"2018-11-20","close":34.6491},{"date":"2018-11-21","close":35.4651},{"date":"2018-11-23","close":35.2282},{"date":"2018-11-26","close":35.6669},{"date":"2018-11-27","close":35.158},{"date":"2018-11-28","close":35.7634},{"date":"2018-11-29","close":35.7722},{"date":"2018-11-30","close":35.816},{"date":"2018-12-03","close":36.3162},{"date":"2018-12-04","close":35.0351},{"date":"2018-12-06","close":35.2545},{"date":"2018-12-07","close":34.456},{"date":"2018-12-10","close":33.877},{"date":"2018-12-11","close":33.7717},{"date":"2018-12-12","close":34.3946},{"date":"2018-12-13","close":33.991},{"date":"2018-12-14","close":33.6225},{"date":"2018-12-17","close":32.6749},{"date":"2018-12-18","close":32.5257},{"date":"2018-12-19","close":32.5521},{"date":"2018-12-20","close":32.517},{"date":"2018-12-21","close":32.5082},{"date":"2018-12-24","close":31.8414},{"date":"2018-12-26","close":33.1311},{"date":"2018-12-27","close":33.2979},{"date":"2018-12-28","close":33.3768},{"date":"2018-12-31","close":33.5874},{"date":"2019-01-02","close":33.7015},{"date":"2019-01-03","close":33.2365},{"date":"2019-01-04","close":34.0173},{"date":"2019-01-07","close":33.9296},{"date":"2019-01-08","close":33.9998},{"date":"2019-01-09","close":34.3771},{"date":"2019-01-10","close":34.2893},{"date":"2019-01-11","close":34.342},{"date":"2019-01-14","close":34.5438},{"date":"2019-01-15","close":34.1928},{"date":"2019-01-16","close":34.9562},{"date":"2019-01-17","close":34.7017},{"date":"2019-01-18","close":35.0439},{"date":"2019-01-22","close":34.8333},{"date":"2019-01-23","close":35.0},{"date":"2019-01-24","close":35.2369},{"date":"2019-01-25","close":35.3071},{"date":"2019-01-28","close":35.5353},{"date":"2019-01-29","close":35.1141},{"date":"2019-01-30","close":35.3773},{"date":"2019-01-31","close":35.5879},{"date":"2019-02-01","close":35.7283},{"date":"2019-02-04","close":35.5265},{"date":"2019-02-05","close":35.7458},{"date":"2019-02-06","close":35.5089},{"date":"2019-02-07","close":35.7634},{"date":"2019-02-08","close":35.5089},{"date":"2019-02-11","close":35.6142},{"date":"2019-02-12","close":35.9301},{"date":"2019-02-13","close":35.7371},{"date":"2019-02-14","close":35.1492},{"date":"2019-02-15","close":35.8687},{"date":"2019-02-19","close":36.2723},{"date":"2019-02-20","close":36.5092},{"date":"2019-02-21","close":36.439},{"date":"2019-02-22","close":36.4565},{"date":"2019-02-25","close":36.36},{"date":"2019-02-26","close":36.2372},{"date":"2019-02-27","close":36.2723},{"date":"2019-02-28","close":36.6408},{"date":"2019-03-01","close":38.2552},{"date":"2019-03-04","close":38.5623},{"date":"2019-03-05","close":38.3693},{"date":"2019-03-06","close":38.3167},{"date":"2019-03-07","close":38.3956},{"date":"2019-03-08","close":38.1061},{"date":"2019-03-11","close":38.9133},{"date":"2019-03-12","close":39.0631},{"date":"2019-03-13","close":39.1864},{"date":"2019-03-14","close":39.4595},{"date":"2019-03-15","close":39.5741},{"date":"2019-03-18","close":39.7767},{"date":"2019-03-19","close":39.5829},{"date":"2019-03-20","close":39.5036},{"date":"2019-03-21","close":39.9441},{"date":"2019-03-22","close":39.5917},{"date":"2019-03-25","close":39.3538},{"date":"2019-03-26","close":39.6445},{"date":"2019-03-27","close":39.4683},{"date":"2019-03-28","close":39.2216},{"date":"2019-03-29","close":39.1424},{"date":"2019-04-01","close":39.4507},{"date":"2019-04-02","close":39.3978},{"date":"2019-04-03","close":39.8119},{"date":"2019-04-04","close":39.9793},{"date":"2019-04-05","close":39.9529},{"date":"2019-04-08","close":40.0498},{"date":"2019-04-09","close":39.7591},{"date":"2019-04-10","close":40.1379},{"date":"2019-04-11","close":40.5255},{"date":"2019-04-12","close":40.8867},{"date":"2019-04-15","close":41.0189},{"date":"2019-04-16","close":41.3272},{"date":"2019-04-17","close":40.9748},{"date":"2019-04-18","close":40.9924},{"date":"2019-04-22","close":40.7281},{"date":"2019-04-23","close":41.2303},{"date":"2019-04-24","close":41.292},{"date":"2019-04-25","close":41.2215},{"date":"2019-04-26","close":41.6091},{"date":"2019-04-29","close":41.9175},{"date":"2019-04-30","close":42.0232},{"date":"2019-05-01","close":41.8999},{"date":"2019-05-02","close":41.6884},{"date":"2019-05-03","close":41.8294},{"date":"2019-05-06","close":41.6708},{"date":"2019-05-07","close":40.7105},{"date":"2019-05-08","close":40.5079},{"date":"2019-05-09","close":40.781},{"date":"2019-05-10","close":39.0807},{"date":"2019-05-13","close":37.6711},{"date":"2019-05-14","close":37.4068},{"date":"2019-05-15","close":37.4509},{"date":"2019-05-16","close":37.8914},{"date":"2019-05-17","close":37.2747},{"date":"2019-05-20","close":37.0985},{"date":"2019-05-21","close":37.0542},{"date":"2019-05-22","close":37.3462},{"date":"2019-05-23","close":37.0454},{"date":"2019-05-24","close":37.1604},{"date":"2019-05-28","close":37.0277},{"date":"2019-05-29","close":36.7799},{"date":"2019-05-30","close":36.488},{"date":"2019-05-31","close":36.1606},{"date":"2019-06-03","close":36.8242},{"date":"2019-06-04","close":37.4878},{"date":"2019-06-05","close":37.7355},{"date":"2019-06-06","close":37.7355},{"date":"2019-06-07","close":37.6647},{"date":"2019-06-10","close":37.1958},{"date":"2019-06-11","close":37.0985},{"date":"2019-06-12","close":37.1516},{"date":"2019-06-13","close":37.2843},{"date":"2019-06-14","close":37.7974},{"date":"2019-06-17","close":37.6913},{"date":"2019-06-18","close":37.7443},{"date":"2019-06-19","close":38.0983},{"date":"2019-06-20","close":38.0983},{"date":"2019-06-21","close":37.8948},{"date":"2019-06-24","close":37.8417},{"date":"2019-06-25","close":37.4789},{"date":"2019-06-26","close":36.8596},{"date":"2019-06-27","close":36.9569},{"date":"2019-06-28","close":37.2312},{"date":"2019-07-01","close":38.4699},{"date":"2019-07-02","close":38.2929},{"date":"2019-07-03","close":39.0538},{"date":"2019-07-05","close":39.2485},{"date":"2019-07-08","close":38.9742},{"date":"2019-07-09","close":38.7088},{"date":"2019-07-10","close":38.3283},{"date":"2019-07-11","close":38.0894},{"date":"2019-07-12","close":38.6114},{"date":"2019-07-15","close":38.6203},{"date":"2019-07-16","close":38.8503},{"date":"2019-07-17","close":38.5849},{"date":"2019-07-18","close":38.7088},{"date":"2019-07-19","close":38.6468},{"date":"2019-07-22","close":38.4433},{"date":"2019-07-23","close":38.576},{"date":"2019-07-24","close":38.8769},{"date":"2019-07-25","close":38.638},{"date":"2019-07-26","close":38.7795},{"date":"2019-07-29","close":38.4964},{"date":"2019-07-30","close":38.6822},{"date":"2019-07-31","close":38.6557},{"date":"2019-08-01","close":38.3106},{"date":"2019-08-02","close":38.0363},{"date":"2019-08-05","close":37.0808},{"date":"2019-08-06","close":38.0098},{"date":"2019-08-07","close":37.7886},{"date":"2019-08-08","close":40.4075},{"date":"2019-08-09","close":40.5845},{"date":"2019-08-12","close":39.9917},{"date":"2019-08-13","close":39.9297},{"date":"2019-08-14","close":39.1157},{"date":"2019-08-15","close":38.9034},{"date":"2019-08-16","close":39.3193},{"date":"2019-08-19","close":40.4606},{"date":"2019-08-20","close":39.4391},{"date":"2019-08-21","close":39.066},{"date":"2019-08-22","close":38.7374},{"date":"2019-08-23","close":37.8136},{"date":"2019-08-26","close":37.8846},{"date":"2019-08-27","close":37.5915},{"date":"2019-08-28","close":37.6181},{"date":"2019-08-29","close":37.5915},{"date":"2019-08-30","close":37.7958},{"date":"2019-09-03","close":37.7603},{"date":"2019-09-04","close":38.2932},{"date":"2019-09-05","close":38.6485},{"date":"2019-09-06","close":38.7196},{"date":"2019-09-09","close":39.7944},{"date":"2019-09-10","close":39.9632},{"date":"2019-09-11","close":39.9454},{"date":"2019-09-12","close":40.2474},{"date":"2019-09-13","close":40.1941},{"date":"2019-09-16","close":40.0342},{"date":"2019-09-17","close":40.4606},{"date":"2019-09-18","close":40.2385},{"date":"2019-09-19","close":40.3185},{"date":"2019-09-20","close":40.3895},{"date":"2019-09-23","close":40.4784},{"date":"2019-09-24","close":40.2385},{"date":"2019-09-25","close":40.0165},{"date":"2019-09-26","close":40.1497},{"date":"2019-09-27","close":39.7855},{"date":"2019-09-30","close":39.4924},{"date":"2019-10-01","close":39.0482},{"date":"2019-10-02","close":38.3821},{"date":"2019-10-03","close":38.7018},{"date":"2019-10-04","close":38.8617},{"date":"2019-10-07","close":39.2081},{"date":"2019-10-08","close":38.995},{"date":"2019-10-09","close":39.7855},{"date":"2019-10-10","close":39.8299},{"date":"2019-10-11","close":40.4517},{"date":"2019-10-14","close":40.4695},{"date":"2019-10-15","close":41.0202},{"date":"2019-10-16","close":41.109},{"date":"2019-10-17","close":41.4643},{"date":"2019-10-18","close":41.5976},{"date":"2019-10-21","close":41.6864},{"date":"2019-10-22","close":41.4466},{"date":"2019-10-23","close":41.3045},{"date":"2019-10-24","close":41.6775},{"date":"2019-10-25","close":41.4288},{"date":"2019-10-28","close":41.4999},{"date":"2019-10-29","close":41.8285},{"date":"2019-10-30","close":42.1039},{"date":"2019-10-31","close":41.6775},{"date":"2019-11-01","close":41.9884},{"date":"2019-11-04","close":42.0506},{"date":"2019-11-05","close":42.3793},{"date":"2019-11-06","close":42.9655},{"date":"2019-11-07","close":43.1698},{"date":"2019-11-08","close":42.8412},{"date":"2019-11-11","close":42.2549},{"date":"2019-11-12","close":42.9034},{"date":"2019-11-13","close":42.9122},{"date":"2019-11-14","close":42.9566},{"date":"2019-11-15","close":42.9122},{"date":"2019-11-18","close":43.2498},{"date":"2019-11-19","close":43.4994},{"date":"2019-11-20","close":43.4102},{"date":"2019-11-21","close":43.3657},{"date":"2019-11-22","close":43.4013},{"date":"2019-11-25","close":43.8828},{"date":"2019-11-26","close":44.3286},{"date":"2019-11-27","close":44.4266},{"date":"2019-11-29","close":44.2661},{"date":"2019-12-02","close":43.9095},{"date":"2019-12-03","close":43.856},{"date":"2019-12-04","close":43.9363},{"date":"2019-12-05","close":44.0165},{"date":"2019-12-06","close":44.1057},{"date":"2019-12-09","close":44.0254},{"date":"2019-12-10","close":44.177},{"date":"2019-12-11","close":44.1502},{"date":"2019-12-12","close":44.8546},{"date":"2019-12-13","close":44.7387},{"date":"2019-12-16","close":45.0329},{"date":"2019-12-17","close":44.8367},{"date":"2019-12-18","close":44.3286},{"date":"2019-12-19","close":44.0165},{"date":"2019-12-20","close":44.1057},{"date":"2019-12-23","close":43.5707},{"date":"2019-12-24","close":43.8382},{"date":"2019-12-26","close":43.8739},{"date":"2019-12-27","close":43.6777},{"date":"2019-12-30","close":43.8204},{"date":"2019-12-31","close":43.7045},{"date":"2020-01-02","close":43.758},{"date":"2020-01-03","close":43.8382},{"date":"2020-01-06","close":43.9452},{"date":"2020-01-07","close":43.3211},{"date":"2020-01-08","close":43.1071},{"date":"2020-01-09","close":43.2943},{"date":"2020-01-10","close":42.7951},{"date":"2020-01-13","close":42.8129},{"date":"2020-01-14","close":42.7416},{"date":"2020-01-15","close":42.6613},{"date":"2020-01-16","close":43.5083},{"date":"2020-01-17","close":43.9274},{"date":"2020-01-21","close":43.2676},{"date":"2020-01-22","close":43.0358},{"date":"2020-01-23","close":42.9912},{"date":"2020-01-24","close":42.5008},{"date":"2020-01-27","close":41.8143},{"date":"2020-01-28","close":41.8233},{"date":"2020-01-29","close":41.7698},{"date":"2020-01-30","close":41.8678},{"date":"2020-01-31","close":40.8693},{"date":"2020-02-03","close":41.4399},{"date":"2020-02-04","close":41.2972},{"date":"2020-02-05","close":42.1977},{"date":"2020-02-06","close":41.7787},{"date":"2020-02-07","close":41.7787},{"date":"2020-02-10","close":42.0461},{"date":"2020-02-11","close":42.483},{"date":"2020-02-12","close":41.9659},{"date":"2020-02-13","close":42.1175},{"date":"2020-02-14","close":41.6628},{"date":"2020-02-18","close":41.5201},{"date":"2020-02-19","close":41.1189},{"date":"2020-02-20","close":41.2438},{"date":"2020-02-21","close":41.2794},{"date":"2020-02-24","close":40.4235},{"date":"2020-02-25","close":38.9168},{"date":"2020-02-26","close":38.4175},{"date":"2020-02-27","close":37.1604},{"date":"2020-02-28","close":36.3847},{"date":"2020-03-02","close":37.9182},{"date":"2020-03-03","close":37.2941},{"date":"2020-03-04","close":38.0609},{"date":"2020-03-05","close":37.5081},{"date":"2020-03-06","close":37.0445},{"date":"2020-03-09","close":33.0503},{"date":"2020-03-10","close":34.3859},{"date":"2020-03-11","close":32.4945},{"date":"2020-03-12","close":28.882},{"date":"2020-03-13","close":30.9796},{"date":"2020-03-16","close":26.9368},{"date":"2020-03-17","close":25.7446},{"date":"2020-03-18","close":18.8244},{"date":"2020-03-19","close":18.2686},{"date":"2020-03-20","close":18.3583},{"date":"2020-03-23","close":17.3453},{"date":"2020-03-24","close":21.2178},{"date":"2020-03-25","close":23.3154},{"date":"2020-03-26","close":26.0673},{"date":"2020-03-27","close":23.0733},{"date":"2020-03-30","close":25.6729},{"date":"2020-03-31","close":23.1182},{"date":"2020-04-01","close":21.4509},{"date":"2020-04-02","close":21.3791},{"date":"2020-04-03","close":19.5057},{"date":"2020-04-06","close":21.5046},{"date":"2020-04-07","close":23.8532},{"date":"2020-04-08","close":27.2954},{"date":"2020-04-09","close":29.124},{"date":"2020-04-13","close":27.2864},{"date":"2020-04-14","close":28.0304},{"date":"2020-04-15","close":25.0992},{"date":"2020-04-16","close":25.8343},{"date":"2020-04-17","close":27.4388},{"date":"2020-04-20","close":26.3631},{"date":"2020-04-21","close":24.5972},{"date":"2020-04-22","close":23.6829},{"date":"2020-04-23","close":24.6958},{"date":"2020-04-24","close":25.5205},{"date":"2020-04-27","close":26.7127},{"date":"2020-04-28","close":27.3312},{"date":"2020-04-29","close":27.7526},{"date":"2020-04-30","close":26.65},{"date":"2020-05-01","close":25.9149},{"date":"2020-05-04","close":25.8163},{"date":"2020-05-05","close":25.8163},{"date":"2020-05-06","close":25.2068},{"date":"2020-05-07","close":26.39},{"date":"2020-05-08","close":25.6998},{"date":"2020-05-11","close":24.9379},{"date":"2020-05-12","close":23.1182},{"date":"2020-05-13","close":21.3791},{"date":"2020-05-14","close":22.4907},{"date":"2020-05-15","close":22.0783},{"date":"2020-05-18","close":23.1092},{"date":"2020-05-19","close":23.0279},{"date":"2020-05-20","close":23.5338},{"date":"2020-05-21","close":23.7506},{"date":"2020-05-22","close":23.7325},{"date":"2020-05-26","close":24.7715},{"date":"2020-05-27","close":26.0001},{"date":"2020-05-28","close":24.8347},{"date":"2020-05-29","close":23.4254},{"date":"2020-06-01","close":24.1391},{"date":"2020-06-02","close":24.4462},{"date":"2020-06-03","close":25.44},{"date":"2020-06-04","close":25.0606},{"date":"2020-06-05","close":26.3976},{"date":"2020-06-08","close":28.7916},{"date":"2020-06-09","close":27.1384},{"date":"2020-06-10","close":25.72},{"date":"2020-06-11","close":23.5519},{"date":"2020-06-12","close":24.374},{"date":"2020-06-15","close":24.6179},{"date":"2020-06-16","close":24.5908},{"date":"2020-06-17","close":23.8952},{"date":"2020-06-18","close":23.1092},{"date":"2020-06-19","close":22.4678},{"date":"2020-06-22","close":22.8382},{"date":"2020-06-23","close":23.2357},{"date":"2020-06-24","close":21.5915},{"date":"2020-06-25","close":22.1245},{"date":"2020-06-26","close":21.1849},{"date":"2020-06-29","close":22.1245},{"date":"2020-06-30","close":22.0522},{"date":"2020-07-01","close":21.4469},{"date":"2020-07-02","close":21.6366},{"date":"2020-07-06","close":21.7902},{"date":"2020-07-07","close":20.3899},{"date":"2020-07-08","close":20.6068},{"date":"2020-07-09","close":19.8298},{"date":"2020-07-10","close":20.8145},{"date":"2020-07-13","close":20.8687},{"date":"2020-07-14","close":20.932},{"date":"2020-07-15","close":21.7179},{"date":"2020-07-16","close":21.8715},{"date":"2020-07-17","close":20.8958},{"date":"2020-07-20","close":20.3719},{"date":"2020-07-21","close":20.5706},{"date":"2020-07-22","close":21.0494},{"date":"2020-07-23","close":21.0314},{"date":"2020-07-24","close":21.2211},{"date":"2020-07-27","close":20.2454},{"date":"2020-07-28","close":20.2002},{"date":"2020-07-29","close":20.4622},{"date":"2020-07-30","close":20.0286},{"date":"2020-07-31","close":19.7214},{"date":"2020-08-03","close":20.0557},{"date":"2020-08-04","close":19.604},{"date":"2020-08-05","close":20.0195},{"date":"2020-08-06","close":19.8479},{"date":"2020-08-07","close":20.8958},{"date":"2020-08-10","close":21.8625},{"date":"2020-08-11","close":21.8264},{"date":"2020-08-12","close":21.8444},{"date":"2020-08-13","close":21.4018},{"date":"2020-08-14","close":21.5644},{"date":"2020-08-17","close":21.3747},{"date":"2020-08-18","close":21.0011},{"date":"2020-08-19","close":21.156},{"date":"2020-08-20","close":20.6275},{"date":"2020-08-21","close":19.844},{"date":"2020-08-24","close":20.5091},{"date":"2020-08-25","close":19.9807},{"date":"2020-08-26","close":19.4978},{"date":"2020-08-27","close":20.1629},{"date":"2020-08-28","close":20.1447},{"date":"2020-08-31","close":19.5433},{"date":"2020-09-01","close":19.5707},{"date":"2020-09-02","close":19.4978},{"date":"2020-09-03","close":19.2335},{"date":"2020-09-04","close":19.8713},{"date":"2020-09-08","close":18.9055},{"date":"2020-09-09","close":18.7871},{"date":"2020-09-10","close":18.5502},{"date":"2020-09-11","close":18.8235},{"date":"2020-09-14","close":18.1675},{"date":"2020-09-15","close":17.5753},{"date":"2020-09-16","close":17.7849},{"date":"2020-09-17","close":17.9762},{"date":"2020-09-18","close":17.3749},{"date":"2020-09-21","close":17.4933},{"date":"2020-09-22","close":17.6209},{"date":"2020-09-23","close":17.4933},{"date":"2020-09-24","close":17.9307},{"date":"2020-09-25","close":18.4682},{"date":"2020-09-28","close":19.1515},{"date":"2020-09-29","close":18.8326},{"date":"2020-09-30","close":19.5707},{"date":"2020-10-01","close":19.9898},{"date":"2020-10-02","close":23.2698},{"date":"2020-10-05","close":25.1649},{"date":"2020-10-06","close":25.6386},{"date":"2020-10-07","close":26.2855},{"date":"2020-10-08","close":25.9575},{"date":"2020-10-09","close":25.5566},{"date":"2020-10-12","close":25.9029},{"date":"2020-10-13","close":25.3744},{"date":"2020-10-14","close":24.6091},{"date":"2020-10-15","close":24.7184},{"date":"2020-10-16","close":24.3631},{"date":"2020-10-19","close":23.944},{"date":"2020-10-20","close":24.1353},{"date":"2020-10-21","close":24.5453},{"date":"2020-10-22","close":25.4655},{"date":"2020-10-23","close":25.8391},{"date":"2020-10-26","close":25.3562},{"date":"2020-10-27","close":23.1695},{"date":"2020-10-28","close":22.2493},{"date":"2020-10-29","close":23.4429},{"date":"2020-10-30","close":23.2606},{"date":"2020-11-02","close":24.2811},{"date":"2020-11-03","close":25.5931},{"date":"2020-11-04","close":23.9804},{"date":"2020-11-05","close":24.3995},{"date":"2020-11-06","close":24.1809},{"date":"2020-11-09","close":27.7889},{"date":"2020-11-10","close":27.9438},{"date":"2020-11-11","close":27.3333},{"date":"2020-11-12","close":26.322},{"date":"2020-11-13","close":28.0258},{"date":"2020-11-16","close":29.4106},{"date":"2020-11-17","close":28.9156},{"date":"2020-11-18","close":28.9431},{"date":"2020-11-19","close":28.8422},{"date":"2020-11-20","close":28.9981},{"date":"2020-11-23","close":29.6948},{"date":"2020-11-24","close":30.5658},{"date":"2020-11-25","close":29.6582},{"date":"2020-11-27","close":29.0989},{"date":"2020-11-30","close":27.6229},{"date":"2020-12-01","close":28.4297},{"date":"2020-12-02","close":28.3105},{"date":"2020-12-03","close":28.1088},{"date":"2020-12-04","close":28.4022},{"date":"2020-12-07","close":27.6412},{"date":"2020-12-08","close":27.5312},{"date":"2020-12-09","close":29.2731},{"date":"2020-12-10","close":29.6398},{"date":"2020-12-11","close":28.9247},{"date":"2020-12-14","close":28.3563},{"date":"2020-12-15","close":29.374},{"date":"2020-12-16","close":29.1356},{"date":"2020-12-17","close":28.6222},{"date":"2020-12-18","close":28.0446},{"date":"2020-12-21","close":27.8979},{"date":"2020-12-22","close":27.8613},{"date":"2020-12-23","close":28.8881},{"date":"2020-12-24","close":29.0898},{"date":"2020-12-28","close":29.0073},{"date":"2020-12-29","close":28.2922},{"date":"2020-12-30","close":28.4022},{"date":"2020-12-31","close":28.8697},{"date":"2021-01-04","close":28.173},{"date":"2021-01-05","close":28.613},{"date":"2021-01-06","close":31.7943},{"date":"2021-01-07","close":32.9678},{"date":"2021-01-08","close":33.4629},{"date":"2021-01-11","close":34.2971},{"date":"2021-01-12","close":35.1681},{"date":"2021-01-13","close":34.8839},{"date":"2021-01-14","close":35.9382},{"date":"2021-01-15","close":35.2873},{"date":"2021-01-19","close":35.3148},{"date":"2021-01-20","close":35.3514},{"date":"2021-01-21","close":33.417},{"date":"2021-01-22","close":33.252},{"date":"2021-01-25","close":33.9213},{"date":"2021-01-26","close":34.0496},{"date":"2021-01-27","close":34.1596},{"date":"2021-01-28","close":34.288},{"date":"2021-01-29","close":32.7753},{"date":"2021-02-01","close":33.0136},{"date":"2021-02-02","close":33.3162},{"date":"2021-02-03","close":33.4354},{"date":"2021-02-04","close":34.178},{"date":"2021-02-05","close":34.4988},{"date":"2021-02-08","close":34.6547},{"date":"2021-02-09","close":34.6914},{"date":"2021-02-10","close":34.5813},{"date":"2021-02-11","close":35.1222},{"date":"2021-02-12","close":36.1491},{"date":"2021-02-16","close":35.819},{"date":"2021-02-17","close":36.4241},{"date":"2021-02-18","close":36.1857},{"date":"2021-02-19","close":36.2132},{"date":"2021-02-22","close":36.3141},{"date":"2021-02-23","close":39.8804},{"date":"2021-02-24","close":40.348},{"date":"2021-02-25","close":40.1738},{"date":"2021-02-26","close":40.5405},{"date":"2021-03-01","close":41.549},{"date":"2021-03-02","close":39.4495},{"date":"2021-03-03","close":39.587},{"date":"2021-03-04","close":39.5962},{"date":"2021-03-05","close":40.0362},{"date":"2021-03-08","close":40.6872},{"date":"2021-03-09","close":40.0699},{"date":"2021-03-10","close":41.1018},{"date":"2021-03-11","close":40.3555},{"date":"2021-03-12","close":40.7148},{"date":"2021-03-15","close":40.8899},{"date":"2021-03-16","close":40.2541},{"date":"2021-03-17","close":40.3371},{"date":"2021-03-18","close":40.2449},{"date":"2021-03-19","close":40.7517},{"date":"2021-03-22","close":40.0975},{"date":"2021-03-23","close":39.4157},{"date":"2021-03-24","close":38.6786},{"date":"2021-03-25","close":39.5078},{"date":"2021-03-26","close":39.2406},{"date":"2021-03-29","close":38.1719},{"date":"2021-03-30","close":38.8905},{"date":"2021-03-31","close":38.955},{"date":"2021-04-01","close":39.213},{"date":"2021-04-05","close":40.0238},{"date":"2021-04-06","close":40.033},{"date":"2021-04-07","close":40.1067},{"date":"2021-04-08","close":40.1344},{"date":"2021-04-09","close":40.6227},{"date":"2021-04-12","close":40.8162},{"date":"2021-04-13","close":40.6964},{"date":"2021-04-14","close":41.5809},{"date":"2021-04-15","close":41.7191},{"date":"2021-04-16","close":42.06},{"date":"2021-04-19","close":42.1982},{"date":"2021-04-20","close":41.111},{"date":"2021-04-21","close":42.3088},{"date":"2021-04-22","close":42.5944},{"date":"2021-04-23","close":44.0409},{"date":"2021-04-26","close":44.7135},{"date":"2021-04-27","close":45.1189},{"date":"2021-04-28","close":45.9758},{"date":"2021-04-29","close":47.4131},{"date":"2021-04-30","close":46.851},{"date":"2021-05-03","close":47.0077},{"date":"2021-05-04","close":47.6711},{"date":"2021-05-05","close":47.3025},{"date":"2021-05-06","close":47.0722},{"date":"2021-05-07","close":44.778},{"date":"2021-05-10","close":43.8935},{"date":"2021-05-11","close":42.9353},{"date":"2021-05-12","close":41.7836},{"date":"2021-05-13","close":42.7326},{"date":"2021-05-14","close":43.5342},{"date":"2021-05-17","close":43.3591},{"date":"2021-05-18","close":43.1184},{"date":"2021-05-19","close":43.1369},{"date":"2021-05-20","close":43.285},{"date":"2021-05-21","close":43.3221},{"date":"2021-05-24","close":43.1555},{"date":"2021-05-25","close":42.3964},{"date":"2021-05-26","close":43.0814},{"date":"2021-05-27","close":43.859},{"date":"2021-05-28","close":44.0904},{"date":"2021-06-01","close":44.7199},{"date":"2021-06-02","close":44.5255},{"date":"2021-06-03","close":43.8775},{"date":"2021-06-04","close":43.822},{"date":"2021-06-07","close":43.5442},{"date":"2021-06-08","close":44.7106},{"date":"2021-06-09","close":44.4422},{"date":"2021-06-10","close":43.3498},{"date":"2021-06-11","close":43.7109},{"date":"2021-06-14","close":42.7389},{"date":"2021-06-15","close":43.6183},{"date":"2021-06-16","close":43.8497},{"date":"2021-06-17","close":42.1094},{"date":"2021-06-18","close":41.7206},{"date":"2021-06-21","close":42.9333},{"date":"2021-06-22","close":42.6741},{"date":"2021-06-23","close":43.0351},{"date":"2021-06-24","close":43.7757},{"date":"2021-06-25","close":44.7662},{"date":"2021-06-28","close":43.5628},{"date":"2021-06-29","close":43.572},{"date":"2021-06-30","close":43.9515},{"date":"2021-07-01","close":44.3774},{"date":"2021-07-02","close":44.1737},{"date":"2021-07-06","close":43.1462},{"date":"2021-07-07","close":42.9796},{"date":"2021-07-08","close":41.9983},{"date":"2021-07-09","close":43.5813},{"date":"2021-07-12","close":44.5903},{"date":"2021-07-13","close":43.7387},{"date":"2021-07-14","close":43.2295},{"date":"2021-07-15","close":43.5998},{"date":"2021-07-16","close":42.8222},{"date":"2021-07-19","close":41.6373},{"date":"2021-07-20","close":42.8963},{"date":"2021-07-21","close":43.4887},{"date":"2021-07-22","close":42.7111},{"date":"2021-07-23","close":42.8963},{"date":"2021-07-26","close":43.7016},{"date":"2021-07-27","close":43.1832},{"date":"2021-07-28","close":43.2573},{"date":"2021-07-29","close":44.507},{"date":"2021-07-30","close":44.257},{"date":"2021-08-02","close":44.4607},{"date":"2021-08-03","close":44.4329},{"date":"2021-08-04","close":44.0349},{"date":"2021-08-05","close":44.7199},{"date":"2021-08-06","close":45.1179},{"date":"2021-08-09","close":44.868},{"date":"2021-08-10","close":45.6178},{"date":"2021-08-11","close":46.1269},{"date":"2021-08-12","close":46.4231},{"date":"2021-08-13","close":46.2843},{"date":"2021-08-16","close":46.5342},{"date":"2021-08-17","close":46.0135},{"date":"2021-08-18","close":45.7439},{"date":"2021-08-19","close":45.2419},{"date":"2021-08-20","close":46.1065},{"date":"2021-08-23","close":46.1344},{"date":"2021-08-24","close":46.4598},{"date":"2021-08-25","close":46.8503},{"date":"2021-08-26","close":46.3018},{"date":"2021-08-27","close":47.1572},{"date":"2021-08-30","close":46.2181},{"date":"2021-08-31","close":46.3576},{"date":"2021-09-01","close":45.5952},{"date":"2021-09-02","close":44.7863},{"date":"2021-09-03","close":44.2377},{"date":"2021-09-07","close":43.8937},{"date":"2021-09-08","close":43.9495},{"date":"2021-09-09","close":44.1726},{"date":"2021-09-10","close":43.4939},{"date":"2021-09-13","close":44.1819},{"date":"2021-09-14","close":43.3916},{"date":"2021-09-15","close":43.81},{"date":"2021-09-16","close":43.5962},{"date":"2021-09-17","close":43.3637},{"date":"2021-09-20","close":42.9918},{"date":"2021-09-21","close":42.9454},{"date":"2021-09-22","close":43.6613},{"date":"2021-09-23","close":44.3028},{"date":"2021-09-24","close":43.8286},{"date":"2021-09-27","close":43.8844},{"date":"2021-09-28","close":42.6571},{"date":"2021-09-29","close":43.4567},{"date":"2021-09-30","close":43.5218},{"date":"2021-10-01","close":44.1912},{"date":"2021-10-04","close":44.3028},{"date":"2021-10-05","close":44.9908},{"date":"2021-10-06","close":44.9443},{"date":"2021-10-07","close":45.902},{"date":"2021-10-08","close":46.8038},{"date":"2021-10-11","close":46.5528},{"date":"2021-10-12","close":47.1478},{"date":"2021-10-13","close":47.4082},{"date":"2021-10-14","close":48.3565},{"date":"2021-10-15","close":49.1468},{"date":"2021-10-18","close":49.2305},{"date":"2021-10-19","close":49.7233},{"date":"2021-10-20","close":50.9784},{"date":"2021-10-21","close":51.0063},{"date":"2021-10-22","close":50.8762},{"date":"2021-10-25","close":51.3689},{"date":"2021-10-26","close":50.7088},{"date":"2021-10-27","close":50.7274},{"date":"2021-10-28","close":52.0848},{"date":"2021-10-29","close":51.6758},{"date":"2021-11-01","close":52.7078},{"date":"2021-11-02","close":52.1034},{"date":"2021-11-03","close":52.3545},{"date":"2021-11-04","close":52.4382},{"date":"2021-11-05","close":51.4247},{"date":"2021-11-08","close":51.4991},{"date":"2021-11-09","close":50.4392},{"date":"2021-11-10","close":49.4072},{"date":"2021-11-11","close":49.7233},{"date":"2021-11-12","close":49.9464},{"date":"2021-11-15","close":49.9836},{"date":"2021-11-16","close":50.6091},{"date":"2021-11-17","close":50.245},{"date":"2021-11-18","close":49.7595},{"date":"2021-11-19","close":49.6382},{"date":"2021-11-22","close":50.0583},{"date":"2021-11-23","close":50.329},{"date":"2021-11-24","close":49.9089},{"date":"2021-11-26","close":48.3965},{"date":"2021-11-29","close":47.8457},{"date":"2021-11-30","close":45.7172},{"date":"2021-12-01","close":44.9236},{"date":"2021-12-02","close":46.0906},{"date":"2021-12-03","close":44.3448},{"date":"2021-12-06","close":45.0637},{"date":"2021-12-07","close":45.9786},{"date":"2021-12-08","close":46.0532},{"date":"2021-12-09","close":45.2597},{"date":"2021-12-10","close":45.4091},{"date":"2021-12-13","close":44.4848},{"date":"2021-12-14","close":44.6622},{"date":"2021-12-15","close":44.6622},{"date":"2021-12-16","close":44.5875},{"date":"2021-12-17","close":43.7286},{"date":"2021-12-20","close":42.7204},{"date":"2021-12-21","close":44.3355},{"date":"2021-12-22","close":45.0637},{"date":"2021-12-23","close":45.6331},{"date":"2021-12-27","close":45.6518},{"date":"2021-12-28","close":46.184},{"date":"2021-12-29","close":46.7908},{"date":"2021-12-30","close":46.5854},{"date":"2021-12-31","close":46.8655},{"date":"2022-01-03","close":47.0522},{"date":"2022-01-04","close":48.6673},{"date":"2022-01-05","close":48.4152},{"date":"2022-01-06","close":49.5261},{"date":"2022-01-07","close":50.5251},{"date":"2022-01-10","close":50.217},{"date":"2022-01-11","close":50.9919},{"date":"2022-01-12","close":51.1506},{"date":"2022-01-13","close":51.3653},{"date":"2022-01-14","close":51.9908},{"date":"2022-01-18","close":51.6734},{"date":"2022-01-19","close":50.6184},{"date":"2022-01-20","close":49.1901},{"date":"2022-01-21","close":48.2191},{"date":"2022-01-24","close":48.4245},{"date":"2022-01-25","close":48.7886},{"date":"2022-01-26","close":48.4245},{"date":"2022-01-27","close":47.5843},{"date":"2022-01-28","close":48.854},{"date":"2022-01-31","close":49.7502},{"date":"2022-02-01","close":50.6464},{"date":"2022-02-02","close":50.8985},{"date":"2022-02-03","close":50.6838},{"date":"2022-02-04","close":51.5893},{"date":"2022-02-07","close":52.4109},{"date":"2022-02-08","close":53.3818},{"date":"2022-02-09","close":53.5685},{"date":"2022-02-10","close":54.6888},{"date":"2022-02-11","close":54.1287},{"date":"2022-02-14","close":53.8579},{"date":"2022-02-15","close":55.2676},{"date":"2022-02-16","close":55.473},{"date":"2022-02-17","close":53.7552},{"date":"2022-02-18","close":53.4005},{"date":"2022-02-22","close":53.1764},{"date":"2022-02-23","close":52.9244},{"date":"2022-02-24","close":52.4669},{"date":"2022-02-25","close":59.4127},{"date":"2022-02-28","close":57.8536},{"date":"2022-03-01","close":54.6888},{"date":"2022-03-02","close":57.0881},{"date":"2022-03-03","close":56.7614},{"date":"2022-03-04","close":56.3039},{"date":"2022-03-07","close":55.8838},{"date":"2022-03-08","close":53.7651},{"date":"2022-03-09","close":54.3744},{"date":"2022-03-10","close":54.1119},{"date":"2022-03-11","close":53.8213},{"date":"2022-03-14","close":54.2807},{"date":"2022-03-15","close":54.3744},{"date":"2022-03-16","close":57.4963},{"date":"2022-03-17","close":57.2994},{"date":"2022-03-18","close":56.7557},{"date":"2022-03-21","close":57.6275},{"date":"2022-03-22","close":58.3306},{"date":"2022-03-23","close":57.9931},{"date":"2022-03-24","close":59.2963},{"date":"2022-03-25","close":60.6744},{"date":"2022-03-28","close":60.4119},{"date":"2022-03-29","close":60.8712},{"date":"2022-03-30","close":60.4962},{"date":"2022-03-31","close":59.6806},{"date":"2022-04-01","close":61.0212},{"date":"2022-04-04","close":60.3088},{"date":"2022-04-05","close":56.2119},{"date":"2022-04-06","close":56.09},{"date":"2022-04-07","close":55.5932},{"date":"2022-04-08","close":55.3775},{"date":"2022-04-11","close":55.0494},{"date":"2022-04-12","close":55.19},{"date":"2022-04-13","close":56.6432},{"date":"2022-04-14","close":56.6244},{"date":"2022-04-18","close":56.5588},{"date":"2022-04-19","close":56.5588},{"date":"2022-04-20","close":57.4119},{"date":"2022-04-21","close":56.1182},{"date":"2022-04-22","close":54.6932},{"date":"2022-04-25","close":53.9994},{"date":"2022-04-26","close":52.9776},{"date":"2022-04-27","close":53.2401},{"date":"2022-04-28","close":54.1213},{"date":"2022-04-29","close":51.7026},{"date":"2022-05-02","close":52.6869},{"date":"2022-05-03","close":54.1026},{"date":"2022-05-04","close":55.7525},{"date":"2022-05-05","close":53.6526},{"date":"2022-05-06","close":54.4776},{"date":"2022-05-09","close":52.1245},{"date":"2022-05-10","close":52.3307},{"date":"2022-05-11","close":51.5995},{"date":"2022-05-12","close":51.2713},{"date":"2022-05-13","close":51.9557},{"date":"2022-05-16","close":51.9651},{"date":"2022-05-17","close":54.1593},{"date":"2022-05-18","close":53.7355},{"date":"2022-05-19","close":52.8692},{"date":"2022-05-20","close":52.6526},{"date":"2022-05-23","close":53.745},{"date":"2022-05-24","close":52.6808},{"date":"2022-05-25","close":53.3777},{"date":"2022-05-26","close":54.5925},{"date":"2022-05-27","close":55.1293},{"date":"2022-05-31","close":55.4213},{"date":"2022-06-01","close":54.7997},{"date":"2022-06-02","close":55.4024},{"date":"2022-06-03","close":54.7338},{"date":"2022-06-06","close":55.7791},{"date":"2022-06-07","close":57.7662},{"date":"2022-06-08","close":56.8621},{"date":"2022-06-09","close":56.024},{"date":"2022-06-10","close":54.536},{"date":"2022-06-13","close":52.1817},{"date":"2022-06-14","close":53.2835},{"date":"2022-06-15","close":53.114},{"date":"2022-06-16","close":49.639},{"date":"2022-06-17","close":50.2794},{"date":"2022-06-21","close":51.3906},{"date":"2022-06-22","close":51.466},{"date":"2022-06-23","close":51.4754},{"date":"2022-06-24","close":54.5078},{"date":"2022-06-27","close":53.5378},{"date":"2022-06-28","close":53.6979},{"date":"2022-06-29","close":53.0763},{"date":"2022-06-30","close":52.5395},{"date":"2022-07-01","close":52.8974},{"date":"2022-07-05","close":52.1534},{"date":"2022-07-06","close":51.466},{"date":"2022-07-07","close":51.8144},{"date":"2022-07-08","close":51.9839},{"date":"2022-07-11","close":51.8615},{"date":"2022-07-12","close":51.9086},{"date":"2022-07-13","close":51.692},{"date":"2022-07-14","close":50.6466},{"date":"2022-07-15","close":51.4565},{"date":"2022-07-18","close":51.1646},{"date":"2022-07-19","close":52.5961},{"date":"2022-07-20","close":52.9539},{"date":"2022-07-21","close":52.5301},{"date":"2022-07-22","close":52.6526},{"date":"2022-07-25","close":53.6885},{"date":"2022-07-26","close":53.34},{"date":"2022-07-27","close":53.8674},{"date":"2022-07-28","close":53.9616},{"date":"2022-07-29","close":54.9881},{"date":"2022-08-01","close":54.8468},{"date":"2022-08-02","close":54.8091},{"date":"2022-08-03","close":55.4307},{"date":"2022-08-04","close":47.1622},{"date":"2022-08-05","close":48.6596},{"date":"2022-08-08","close":48.5843},{"date":"2022-08-09","close":49.7991},{"date":"2022-08-10","close":51.0893},{"date":"2022-08-11","close":51.2211},{"date":"2022-08-12","close":52.1346},{"date":"2022-08-15","close":52.2853},{"date":"2022-08-16","close":52.2096},{"date":"2022-08-17","close":51.8596},{"date":"2022-08-18","close":52.0772},{"date":"2022-08-19","close":51.9636},{"date":"2022-08-22","close":50.8379},{"date":"2022-08-23","close":51.0839},{"date":"2022-08-24","close":50.696},{"date":"2022-08-25","close":51.6515},{"date":"2022-08-26","close":50.5919},{"date":"2022-08-29","close":49.277},{"date":"2022-08-30","close":48.6243},{"date":"2022-08-31","close":48.3121},{"date":"2022-09-01","close":48.0472},{"date":"2022-09-02","close":48.8797},{"date":"2022-09-06","close":48.6148},{"date":"2022-09-07","close":49.5986},{"date":"2022-09-08","close":50.1852},{"date":"2022-09-09","close":51.3866},{"date":"2022-09-12","close":52.2569},{"date":"2022-09-13","close":50.573},{"date":"2022-09-14","close":50.2514},{"date":"2022-09-15","close":50.6771},{"date":"2022-09-16","close":50.6676},{"date":"2022-09-19","close":51.169},{"date":"2022-09-20","close":50.3365},{"date":"2022-09-21","close":49.1729},{"date":"2022-09-22","close":47.1012},{"date":"2022-09-23","close":45.5971},{"date":"2022-09-26","close":43.7051},{"date":"2022-09-27","close":44.0362},{"date":"2022-09-28","close":45.2849},{"date":"2022-09-29","close":45.5214},{"date":"2022-09-30","close":45.8336},{"date":"2022-10-03","close":46.7607},{"date":"2022-10-04","close":48.7472},{"date":"2022-10-05","close":48.1134},{"date":"2022-10-06","close":47.981},{"date":"2022-10-07","close":47.5364},{"date":"2022-10-10","close":48.4161},{"date":"2022-10-11","close":49.2392},{"date":"2022-10-12","close":49.4473},{"date":"2022-10-13","close":51.8406},{"date":"2022-10-14","close":50.6676},{"date":"2022-10-17","close":51.6609},{"date":"2022-10-18","close":52.6921},{"date":"2022-10-19","close":52.3988},{"date":"2022-10-20","close":51.1785},{"date":"2022-10-21","close":51.9353},{"date":"2022-10-24","close":53.0894},{"date":"2022-10-25","close":53.5813},{"date":"2022-10-26","close":53.6286},{"date":"2022-10-27","close":53.9597},{"date":"2022-10-28","close":55.549},{"date":"2022-10-31","close":55.9936},{"date":"2022-11-01","close":56.0598},{"date":"2022-11-02","close":55.076},{"date":"2022-11-03","close":55.2084},{"date":"2022-11-04","close":55.5111},{"date":"2022-11-07","close":55.6719},{"date":"2022-11-08","close":56.3531},{"date":"2022-11-09","close":55.7382},{"date":"2022-11-10","close":57.9613},{"date":"2022-11-11","close":56.9017},{"date":"2022-11-14","close":56.5517},{"date":"2022-11-15","close":56.5707},{"date":"2022-11-16","close":56.5042},{"date":"2022-11-17","close":57.1787},{"date":"2022-11-18","close":57.5777},{"date":"2022-11-21","close":58.1572},{"date":"2022-11-22","close":58.9646},{"date":"2022-11-23","close":58.5847},{"date":"2022-11-25","close":59.4966},{"date":"2022-11-28","close":60.7886},{"date":"2022-11-29","close":62.2611},{"date":"2022-11-30","close":63.2395},{"date":"2022-12-01","close":62.7075},{"date":"2022-12-02","close":62.983},{"date":"2022-12-05","close":61.881},{"date":"2022-12-06","close":62.4605},{"date":"2022-12-07","close":60.0761},{"date":"2022-12-08","close":60.2281},{"date":"2022-12-09","close":59.8671},{"date":"2022-12-12","close":59.7816},{"date":"2022-12-13","close":59.1926},{"date":"2022-12-14","close":58.1097},{"date":"2022-12-15","close":57.9387},{"date":"2022-12-16","close":57.9387},{"date":"2022-12-19","close":58.0337},{"date":"2022-12-20","close":58.7841},{"date":"2022-12-21","close":59.7341},{"date":"2022-12-22","close":59.5061},{"date":"2022-12-23","close":60.0571},{"date":"2022-12-27","close":59.4301},{"date":"2022-12-28","close":58.9361},{"date":"2022-12-29","close":59.1451},{"date":"2022-12-30","close":59.1451},{"date":"2023-01-03","close":58.2142},{"date":"2023-01-04","close":58.7367},{"date":"2023-01-05","close":58.3092},{"date":"2023-01-06","close":59.0786},{"date":"2023-01-09","close":58.1002},{"date":"2023-01-10","close":57.5207},{"date":"2023-01-11","close":58.2142},{"date":"2023-01-12","close":58.9456},{"date":"2023-01-13","close":59.2686},{"date":"2023-01-17","close":57.5682},{"date":"2023-01-18","close":57.2927},{"date":"2023-01-19","close":57.3972},{"date":"2023-01-20","close":57.7202},{"date":"2023-01-23","close":58.1097},{"date":"2023-01-24","close":58.4042},{"date":"2023-01-25","close":58.4992},{"date":"2023-01-26","close":59.9906},{"date":"2023-01-27","close":59.0976},{"date":"2023-01-30","close":58.3472},{"date":"2023-01-31","close":59.4681},{"date":"2023-02-01","close":58.8887},{"date":"2023-02-02","close":58.4232},{"date":"2023-02-03","close":58.8317},{"date":"2023-02-06","close":58.7841},{"date":"2023-02-07","close":59.2401},{"date":"2023-02-08","close":58.7556},{"date":"2023-02-09","close":57.7962},{"date":"2023-02-10","close":59.1451},{"date":"2023-02-13","close":59.4966},{"date":"2023-02-14","close":58.8317},{"date":"2023-02-15","close":59.4491},{"date":"2023-02-16","close":59.4301},{"date":"2023-02-17","close":59.5726},{"date":"2023-02-21","close":58.6036},{"date":"2023-02-22","close":59.0976},{"date":"2023-02-23","close":59.2116},{"date":"2023-02-24","close":59.4206},{"date":"2023-02-27","close":58.9456},{"date":"2023-02-28","close":59.2876},{"date":"2023-03-01","close":55.5258},{"date":"2023-03-02","close":57.3592},{"date":"2023-03-03","close":56.5327},{"date":"2023-03-06","close":54.8513},{"date":"2023-03-07","close":54.584},{"date":"2023-03-08","close":54.5076},{"date":"2023-03-09","close":52.7893},{"date":"2023-03-10","close":51.0806},{"date":"2023-03-13","close":47.7968},{"date":"2023-03-14","close":49.8014},{"date":"2023-03-15","close":47.329},{"date":"2023-03-16","close":47.7968},{"date":"2023-03-17","close":45.2671},{"date":"2023-03-20","close":46.6131},{"date":"2023-03-21","close":47.5677},{"date":"2023-03-22","close":45.4389},{"date":"2023-03-23","close":44.1216},{"date":"2023-03-24","close":44.7898},{"date":"2023-03-27","close":45.5248},{"date":"2023-03-28","close":46.0499},{"date":"2023-03-29","close":46.594},{"date":"2023-03-30","close":47.0426},{"date":"2023-03-31","close":47.9877},{"date":"2023-04-03","close":48.465},{"date":"2023-04-04","close":48.0927},{"date":"2023-04-05","close":49.1619},{"date":"2023-04-06","close":49.9064},{"date":"2023-04-10","close":50.441},{"date":"2023-04-11","close":51.4147},{"date":"2023-04-12","close":51.8443},{"date":"2023-04-13","close":51.9684},{"date":"2023-04-14","close":51.6725},{"date":"2023-04-17","close":51.9588},{"date":"2023-04-18","close":51.7393},{"date":"2023-04-19","close":51.9397},{"date":"2023-04-20","close":51.262},{"date":"2023-04-21","close":51.4338},{"date":"2023-04-24","close":51.3002},{"date":"2023-04-25","close":50.1928},{"date":"2023-04-26","close":50.1356},{"date":"2023-04-27","close":51.0615},{"date":"2023-04-28","close":51.4243},{"date":"2023-05-01","close":51.8156},{"date":"2023-05-02","close":50.3742},{"date":"2023-05-03","close":49.8874},{"date":"2023-05-04","close":49.0091},{"date":"2023-05-05","close":50.2978},{"date":"2023-05-08","close":50.4219},{"date":"2023-05-09","close":50.1737},{"date":"2023-05-10","close":50.2692},{"date":"2023-05-11","close":49.9733},{"date":"2023-05-12","close":50.1451},{"date":"2023-05-15","close":50.4124},{"date":"2023-05-16","close":49.9709},{"date":"2023-05-17","close":50.2588},{"date":"2023-05-18","close":50.6427},{"date":"2023-05-19","close":50.0477},{"date":"2023-05-22","close":50.1917},{"date":"2023-05-23","close":49.8174},{"date":"2023-05-24","close":49.1552},{"date":"2023-05-25","close":49.28},{"date":"2023-05-26","close":50.6139},{"date":"2023-05-30","close":50.8059},{"date":"2023-05-31","close":49.6638},{"date":"2023-06-01","close":49.5966},{"date":"2023-06-02","close":51.2281},{"date":"2023-06-05","close":50.23},{"date":"2023-06-06","close":51.612},{"date":"2023-06-07","close":51.9671},{"date":"2023-06-08","close":51.6696},{"date":"2023-06-09","close":51.8231},{"date":"2023-06-12","close":51.3433},{"date":"2023-06-13","close":52.1494},{"date":"2023-06-14","close":51.0458},{"date":"2023-06-15","close":51.5832},{"date":"2023-06-16","close":52.3701},{"date":"2023-06-20","close":51.6888},{"date":"2023-06-21","close":51.8615},{"date":"2023-06-22","close":51.8807},{"date":"2023-06-23","close":51.1993},{"date":"2023-06-26","close":51.3913},{"date":"2023-06-27","close":51.8231},{"date":"2023-06-28","close":52.303},{"date":"2023-06-29","close":53.3202},{"date":"2023-06-30","close":53.5506},{"date":"2023-07-03","close":53.0131},{"date":"2023-07-05","close":52.8884},{"date":"2023-07-06","close":53.0803},{"date":"2023-07-07","close":54.2415},{"date":"2023-07-10","close":54.1168},{"date":"2023-07-11","close":54.9709},{"date":"2023-07-12","close":53.7617},{"date":"2023-07-13","close":54.7982},{"date":"2023-07-14","close":54.4527},{"date":"2023-07-17","close":55.326},{"date":"2023-07-18","close":56.4104},{"date":"2023-07-19","close":57.0054},{"date":"2023-07-20","close":57.3317},{"date":"2023-07-21","close":57.1206},{"date":"2023-07-24","close":57.3701},{"date":"2023-07-25","close":57.4373},{"date":"2023-07-26","close":57.9363},{"date":"2023-07-27","close":58.0995},{"date":"2023-07-28","close":57.3893},{"date":"2023-07-31","close":57.3701},{"date":"2023-08-01","close":57.6868},{"date":"2023-08-02","close":58.6465},{"date":"2023-08-03","close":59.6446},{"date":"2023-08-04","close":59.9037},{"date":"2023-08-07","close":60.2396},{"date":"2023-08-08","close":60.1052},{"date":"2023-08-09","close":58.349},{"date":"2023-08-10","close":57.8788},{"date":"2023-08-11","close":57.7636},{"date":"2023-08-14","close":56.6791},{"date":"2023-08-15","close":56.9299},{"date":"2023-08-16","close":56.6984},{"date":"2023-08-17","close":56.4574},{"date":"2023-08-18","close":56.5827},{"date":"2023-08-21","close":55.9849},{"date":"2023-08-22","close":54.876},{"date":"2023-08-23","close":55.4835},{"date":"2023-08-24","close":56.1295},{"date":"2023-08-25","close":55.7342},{"date":"2023-08-28","close":56.0042},{"date":"2023-08-29","close":56.2452},{"date":"2023-08-30","close":56.1295},{"date":"2023-08-31","close":56.737},{"date":"2023-09-01","close":58.4727},{"date":"2023-09-05","close":57.3156},{"date":"2023-09-06","close":57.0648},{"date":"2023-09-07","close":57.547},{"date":"2023-09-08","close":57.5373},{"date":"2023-09-11","close":58.1641},{"date":"2023-09-12","close":58.9741},{"date":"2023-09-13","close":58.8102},{"date":"2023-09-14","close":59.2441},{"date":"2023-09-15","close":58.5787},{"date":"2023-09-18","close":57.8363},{"date":"2023-09-19","close":58.6559},{"date":"2023-09-20","close":58.8584},{"date":"2023-09-21","close":58.1159},{"date":"2023-09-22","close":58.4245},{"date":"2023-09-25","close":59.2152},{"date":"2023-09-26","close":58.357},{"date":"2023-09-27","close":59.1959},{"date":"2023-09-28","close":59.6491},{"date":"2023-09-29","close":58.357},{"date":"2023-10-02","close":57.2095},{"date":"2023-10-03","close":56.4574},{"date":"2023-10-04","close":56.8334},{"date":"2023-10-05","close":58.1255},{"date":"2023-10-06","close":58.2509},{"date":"2023-10-09","close":58.8777},{"date":"2023-10-10","close":58.1062},{"date":"2023-10-11","close":59.0223},{"date":"2023-10-12","close":59.2826},{"date":"2023-10-13","close":58.8584},{"date":"2023-10-16","close":60.0251},{"date":"2023-10-17","close":60.8833},{"date":"2023-10-18","close":60.3723},{"date":"2023-10-19","close":59.1091},{"date":"2023-10-20","close":57.8266},{"date":"2023-10-23","close":57.1034},{"date":"2023-10-24","close":57.5373},{"date":"2023-10-25","close":58.1545},{"date":"2023-10-26","close":58.733},{"date":"2023-10-27","close":58.1834},{"date":"2023-10-30","close":59.3984},{"date":"2023-10-31","close":60.1698},{"date":"2023-11-01","close":61.4329},{"date":"2023-11-02","close":62.6479},{"date":"2023-11-03","close":63.1493},{"date":"2023-11-06","close":63.0529},{"date":"2023-11-07","close":62.0404},{"date":"2023-11-08","close":63.5158},{"date":"2023-11-09","close":62.4551},{"date":"2023-11-10","close":62.8022},{"date":"2023-11-13","close":62.9179},{"date":"2023-11-14","close":64.3318},{"date":"2023-11-15","close":63.8088},{"date":"2023-11-16","close":63.4699},{"date":"2023-11-17","close":63.8863},{"date":"2023-11-20","close":64.3318},{"date":"2023-11-21","close":64.3512},{"date":"2023-11-22","close":65.0},{"date":"2023-11-24","close":65.8812},{"date":"2023-11-27","close":66.1427},{"date":"2023-11-28","close":66.1234},{"date":"2023-11-29","close":65.2227},{"date":"2023-11-30","close":65.765},{"date":"2023-12-01","close":65.7941},{"date":"2023-12-04","close":66.4332},{"date":"2023-12-05","close":66.3461},{"date":"2023-12-06","close":65.4842},{"date":"2023-12-07","close":66.104},{"date":"2023-12-08","close":68.5638},{"date":"2023-12-11","close":69.2804},{"date":"2023-12-12","close":70.1616},{"date":"2023-12-13","close":70.7911},{"date":"2023-12-14","close":70.2779},{"date":"2023-12-15","close":69.5515},{"date":"2023-12-18","close":69.7355},{"date":"2023-12-19","close":70.6555},{"date":"2023-12-20","close":70.4425},{"date":"2023-12-21","close":71.1882},{"date":"2023-12-22","close":71.837},{"date":"2023-12-26","close":71.9629},{"date":"2023-12-27","close":72.3503},{"date":"2023-12-28","close":72.3696},{"date":"2023-12-29","close":72.4665},{"date":"2024-01-02","close":72.3115},{"date":"2024-01-03","close":71.8564},{"date":"2024-01-04","close":72.6892},{"date":"2024-01-05","close":73.2993},{"date":"2024-01-08","close":73.5705},{"date":"2024-01-09","close":72.9022},{"date":"2024-01-10","close":73.2025},{"date":"2024-01-11","close":73.125},{"date":"2024-01-12","close":73.1056},{"date":"2024-01-16","close":73.2896},{"date":"2024-01-17","close":73.3961},{"date":"2024-01-18","close":75.2555},{"date":"2024-01-19","close":76.8921},{"date":"2024-01-22","close":79.41},{"date":"2024-01-23","close":78.7709},{"date":"2024-01-24","close":79.594},{"date":"2024-01-25","close":79.594},{"date":"2024-01-26","close":80.0104},{"date":"2024-01-29","close":79.8361},{"date":"2024-01-30","close":80.2041},{"date":"2024-01-31","close":78.5675},{"date":"2024-02-01","close":78.5965},{"date":"2024-02-02","close":79.9329},{"date":"2024-02-05","close":80.2719},{"date":"2024-02-06","close":78.8193},{"date":"2024-02-07","close":78.6837},{"date":"2024-02-08","close":79.5068},{"date":"2024-02-09","close":79.6327},{"date":"2024-02-12","close":79.6908},{"date":"2024-02-13","close":80.1751},{"date":"2024-02-14","close":81.6083},{"date":"2024-02-15","close":81.6374},{"date":"2024-02-16","close":80.9788},{"date":"2024-02-20","close":80.9304},{"date":"2024-02-21","close":82.1603},{"date":"2024-02-22","close":82.567},{"date":"2024-02-23","close":82.2475},{"date":"2024-02-26","close":82.9835},{"date":"2024-02-27","close":82.935},{"date":"2024-02-28","close":91.9994},{"date":"2024-02-29","close":88.7068},{"date":"2024-03-01","close":88.9101},{"date":"2024-03-04","close":88.2226},{"date":"2024-03-05","close":88.2614},{"date":"2024-03-06","close":88.689},{"date":"2024-03-07","close":88.7084},{"date":"2024-03-08","close":87.7464},{"date":"2024-03-11","close":86.9593},{"date":"2024-03-12","close":88.3295},{"date":"2024-03-13","close":88.0865},{"date":"2024-03-14","close":88.1351},{"date":"2024-03-15","close":88.2614},{"date":"2024-03-18","close":88.0088},{"date":"2024-03-19","close":88.9708},{"date":"2024-03-20","close":90.234},{"date":"2024-03-21","close":89.0971},{"date":"2024-03-22","close":87.0468},{"date":"2024-03-25","close":87.3577},{"date":"2024-03-26","close":87.2509},{"date":"2024-03-27","close":84.8799},{"date":"2024-03-28","close":84.7827},{"date":"2024-04-01","close":83.1113},{"date":"2024-04-02","close":82.5866},{"date":"2024-04-03","close":82.3242},{"date":"2024-04-04","close":80.9735},{"date":"2024-04-05","close":81.5177},{"date":"2024-04-08","close":81.0998},{"date":"2024-04-09","close":80.0796},{"date":"2024-04-10","close":78.9621},{"date":"2024-04-11","close":77.3101},{"date":"2024-04-12","close":77.1935},{"date":"2024-04-15","close":76.6008},{"date":"2024-04-16","close":76.2024},{"date":"2024-04-17","close":74.9197},{"date":"2024-04-18","close":74.1035},{"date":"2024-04-19","close":75.3278},{"date":"2024-04-22","close":75.5707},{"date":"2024-04-23","close":76.6202},{"date":"2024-04-24","close":76.2607},{"date":"2024-04-25","close":75.7262},{"date":"2024-04-26","close":76.2412},{"date":"2024-04-29","close":76.2315},{"date":"2024-04-30","close":74.531},{"date":"2024-05-01","close":74.8711},{"date":"2024-05-02","close":75.2501},{"date":"2024-05-03","close":75.6679},{"date":"2024-05-06","close":76.7466},{"date":"2024-05-07","close":76.2024},{"date":"2024-05-08","close":79.7589},{"date":"2024-05-09","close":77.7571},{"date":"2024-05-10","close":76.97},{"date":"2024-05-13","close":76.1538},{"date":"2024-05-14","close":75.666},{"date":"2024-05-15","close":75.5392},{"date":"2024-05-16","close":75.4611},{"date":"2024-05-17","close":75.3538},{"date":"2024-05-20","close":73.3734},{"date":"2024-05-21","close":73.6563},{"date":"2024-05-22","close":74.0856},{"date":"2024-05-23","close":73.3831},{"date":"2024-05-24","close":74.2222},{"date":"2024-05-28","close":73.3539},{"date":"2024-05-29","close":74.2807},{"date":"2024-05-30","close":75.0807},{"date":"2024-05-31","close":75.8221},{"date":"2024-06-03","close":76.3001},{"date":"2024-06-04","close":76.105},{"date":"2024-06-05","close":75.666},{"date":"2024-06-06","close":75.666},{"date":"2024-06-07","close":75.1099},{"date":"2024-06-10","close":73.51},{"date":"2024-06-11","close":71.9198},{"date":"2024-06-12","close":73.549},{"date":"2024-06-13","close":74.1343},{"date":"2024-06-14","close":73.6758},{"date":"2024-06-17","close":75.6953},{"date":"2024-06-18","close":75.8221},{"date":"2024-06-20","close":76.6123},{"date":"2024-06-21","close":75.266},{"date":"2024-06-24","close":75.0807},{"date":"2024-06-25","close":74.6514},{"date":"2024-06-26","close":73.7929},{"date":"2024-06-27","close":75.2855},{"date":"2024-06-28","close":75.266},{"date":"2024-07-01","close":76.2806},{"date":"2024-07-02","close":75.3928},{"date":"2024-07-03","close":76.0953},{"date":"2024-07-05","close":74.2807},{"date":"2024-07-08","close":74.827},{"date":"2024-07-09","close":78.7293},{"date":"2024-07-10","close":78.6513},{"date":"2024-07-11","close":79.1098},{"date":"2024-07-12","close":78.4854},{"date":"2024-07-15","close":79.1488},{"date":"2024-07-16","close":79.9976},{"date":"2024-07-17","close":79.7927},{"date":"2024-07-18","close":79.1488},{"date":"2024-07-19","close":77.5294},{"date":"2024-07-22","close":78.144},{"date":"2024-07-23","close":78.8269},{"date":"2024-07-24","close":78.4757},{"date":"2024-07-25","close":79.0025},{"date":"2024-07-26","close":80.5049},{"date":"2024-07-29","close":78.4659},{"date":"2024-07-30","close":80.1537},{"date":"2024-07-31","close":80.3586},{"date":"2024-08-01","close":79.0318},{"date":"2024-08-02","close":77.6464},{"date":"2024-08-05","close":74.0953},{"date":"2024-08-06","close":75.149},{"date":"2024-08-07","close":74.427},{"date":"2024-08-08","close":72.6612},{"date":"2024-08-09","close":72.1929},{"date":"2024-08-12","close":72.8563},{"date":"2024-08-13","close":72.7002},{"date":"2024-08-14","close":73.3051},{"date":"2024-08-15","close":73.8514},{"date":"2024-08-16","close":74.8856},{"date":"2024-08-19","close":74.9636},{"date":"2024-08-20","close":74.027},{"date":"2024-08-21","close":75.5454},{"date":"2024-08-22","close":75.7413},{"date":"2024-08-23","close":76.4956},{"date":"2024-08-26","close":76.1625},{"date":"2024-08-27","close":76.2115},{"date":"2024-08-28","close":77.2499},{"date":"2024-08-29","close":78.0727},{"date":"2024-08-30","close":78.445},{"date":"2024-09-03","close":78.5919},{"date":"2024-09-04","close":78.0923},{"date":"2024-09-05","close":77.2499},{"date":"2024-09-06","close":76.3388},{"date":"2024-09-09","close":74.7127},{"date":"2024-09-10","close":75.1731},{"date":"2024-09-11","close":74.8401},{"date":"2024-09-12","close":75.4768},{"date":"2024-09-13","close":78.5429},{"date":"2024-09-16","close":79.0719},{"date":"2024-09-17","close":79.1992},{"date":"2024-09-18","close":79.5911},{"date":"2024-09-19","close":79.4833},{"date":"2024-09-20","close":79.4147},{"date":"2024-09-23","close":79.4049},{"date":"2024-09-24","close":77.8866},{"date":"2024-09-25","close":77.8082},{"date":"2024-09-26","close":78.5723},{"date":"2024-09-27","close":77.8866},{"date":"2024-09-30","close":77.8964},{"date":"2024-10-01","close":77.387},{"date":"2024-10-02","close":79.2188},{"date":"2024-10-03","close":78.8956},{"date":"2024-10-04","close":81.129},{"date":"2024-10-07","close":78.6409},{"date":"2024-10-08","close":79.9339},{"date":"2024-10-09","close":81.1584},{"date":"2024-10-10","close":82.2457},{"date":"2024-10-11","close":82.2359},{"date":"2024-10-14","close":82.5984},{"date":"2024-10-15","close":81.7755},{"date":"2024-10-16","close":83.382},{"date":"2024-10-17","close":85.7918},{"date":"2024-10-18","close":84.9984},{"date":"2024-10-21","close":83.2841},{"date":"2024-10-22","close":82.9412},{"date":"2024-10-23","close":82.4123},{"date":"2024-10-24","close":83.431},{"date":"2024-10-25","close":81.3445},{"date":"2024-10-28","close":83.0294},{"date":"2024-10-29","close":83.2547},{"date":"2024-10-30","close":83.9404},{"date":"2024-10-31","close":81.7559},{"date":"2024-11-01","close":80.8743},{"date":"2024-11-04","close":79.8555},{"date":"2024-11-05","close":80.796},{"date":"2024-11-06","close":86.4383},{"date":"2024-11-07","close":84.7633},{"date":"2024-11-08","close":85.7428},{"date":"2024-11-11","close":87.7314},{"date":"2024-11-12","close":89.5436},{"date":"2024-11-13","close":87.1338},{"date":"2024-11-14","close":89.671},{"date":"2024-11-15","close":89.1616},{"date":"2024-11-18","close":90.0824},{"date":"2024-11-19","close":89.6808},{"date":"2024-11-20","close":89.3771},{"date":"2024-11-21","close":90.2293},{"date":"2024-11-22","close":91.4972},{"date":"2024-11-25","close":93.0699},{"date":"2024-11-26","close":91.7233},{"date":"2024-11-27","close":91.8118},{"date":"2024-11-29","close":91.684},{"date":"2024-12-02","close":90.5144},{"date":"2024-12-03","close":90.6913},{"date":"2024-12-04","close":90.1802},{"date":"2024-12-05","close":90.1409},{"date":"2024-12-06","close":89.158},{"date":"2024-12-09","close":88.1456},{"date":"2024-12-10","close":86.8482},{"date":"2024-12-11","close":88.6272},{"date":"2024-12-12","close":89.1481},{"date":"2024-12-13","close":88.5093},{"date":"2024-12-16","close":88.7255},{"date":"2024-12-17","close":87.3888},{"date":"2024-12-18","close":84.3025},{"date":"2024-12-19","close":84.4303},{"date":"2024-12-20","close":86.1995},{"date":"2024-12-23","close":86.5042},{"date":"2024-12-24","close":87.4084},{"date":"2024-12-26","close":88.1063},{"date":"2024-12-27","close":88.0473},{"date":"2024-12-30","close":87.8409},{"date":"2024-12-31","close":88.47},{"date":"2025-01-02","close":87.9785},{"date":"2025-01-03","close":88.7452},{"date":"2025-01-06","close":88.4208},{"date":"2025-01-07","close":88.0965},{"date":"2025-01-08","close":87.2905},{"date":"2025-01-10","close":84.6072},{"date":"2025-01-13","close":85.1871},{"date":"2025-01-14","close":87.3691},{"date":"2025-01-15","close":89.04},{"date":"2025-01-16","close":90.0131},{"date":"2025-01-17","close":90.1605},{"date":"2025-01-21","close":90.652},{"date":"2025-01-22","close":90.6618},{"date":"2025-01-23","close":90.308},{"date":"2025-01-24","close":90.6815},{"date":"2025-01-27","close":92.2737},{"date":"2025-01-28","close":92.7455},{"date":"2025-01-29","close":92.7062},{"date":"2025-01-30","close":93.8365},{"date":"2025-01-31","close":92.9814},{"date":"2025-02-03","close":91.1237},{"date":"2025-02-04","close":90.9567},{"date":"2025-02-05","close":91.8118},{"date":"2025-02-06","close":92.4605},{"date":"2025-02-07","close":92.1263},{"date":"2025-02-10","close":90.0524},{"date":"2025-02-11","close":90.308},{"date":"2025-02-12","close":89.3742},{"date":"2025-02-13","close":90.6323},{"date":"2025-02-14","close":89.04},{"date":"2025-02-18","close":89.9934},{"date":"2025-02-19","close":90.0819},{"date":"2025-02-20","close":89.4725},{"date":"2025-02-21","close":88.2734},{"date":"2025-02-24","close":89.2464},{"date":"2025-02-25","close":90.5439},{"date":"2025-02-26","close":90.0524},{"date":"2025-02-27","close":90.6225},{"date":"2025-02-28","close":85.8358},{"date":"2025-03-03","close":88.2635},{"date":"2025-03-04","close":85.3247},{"date":"2025-03-05","close":85.5714},{"date":"2025-03-06","close":83.588},{"date":"2025-03-07","close":84.1307},{"date":"2025-03-10","close":81.802},{"date":"2025-03-11","close":81.9105},{"date":"2025-03-12","close":82.8874},{"date":"2025-03-13","close":83.0256},{"date":"2025-03-14","close":85.1372},{"date":"2025-03-17","close":86.0648},{"date":"2025-03-18","close":84.8017},{"date":"2025-03-19","close":85.5813},{"date":"2025-03-20","close":85.6109},{"date":"2025-03-21","close":84.2491},{"date":"2025-03-24","close":86.6075},{"date":"2025-03-25","close":86.8147},{"date":"2025-03-26","close":87.1305},{"date":"2025-03-27","close":87.6436},{"date":"2025-03-28","close":86.0746},{"date":"2025-03-31","close":86.9331},{"date":"2025-04-01","close":86.9331},{"date":"2025-04-02","close":86.5384},{"date":"2025-04-03","close":82.9664},{"date":"2025-04-04","close":78.0128},{"date":"2025-04-07","close":75.546},{"date":"2025-04-08","close":76.286},{"date":"2025-04-09","close":81.7132},{"date":"2025-04-10","close":78.9305},{"date":"2025-04-11","close":79.7199},{"date":"2025-04-14","close":80.9139},{"date":"2025-04-15","close":80.835},{"date":"2025-04-16","close":81.654},{"date":"2025-04-17","close":82.1671},{"date":"2025-04-21","close":80.904},{"date":"2025-04-22","close":83.6078},{"date":"2025-04-23","close":84.1899},{"date":"2025-04-24","close":85.3938},{"date":"2025-04-25","close":85.6503},{"date":"2025-04-28","close":86.8048},{"date":"2025-04-29","close":87.6041},{"date":"2025-04-30","close":86.568},{"date":"2025-05-01","close":86.3509},{"date":"2025-05-02","close":88.9856},{"date":"2025-05-05","close":88.4527},{"date":"2025-05-06","close":87.9396},{"date":"2025-05-07","close":86.4891},{"date":"2025-05-08","close":87.2785},{"date":"2025-05-09","close":86.2424},{"date":"2025-05-12","close":86.2325},{"date":"2025-05-13","close":86.5285},{"date":"2025-05-14","close":85.1964},{"date":"2025-05-15","close":85.3839},{"date":"2025-05-16","close":85.4433},{"date":"2025-05-19","close":85.3047},{"date":"2025-05-20","close":85.1164},{"date":"2025-05-21","close":83.2144},{"date":"2025-05-22","close":83.1649},{"date":"2025-05-23","close":83.6503},{"date":"2025-05-27","close":84.5716},{"date":"2025-05-28","close":83.3531},{"date":"2025-05-29","close":83.9277},{"date":"2025-05-30","close":83.7592},{"date":"2025-06-02","close":84.0069},{"date":"2025-06-03","close":83.8979},{"date":"2025-06-04","close":83.6899},{"date":"2025-06-05","close":83.3234},{"date":"2025-06-06","close":84.6211},{"date":"2025-06-09","close":83.1847},{"date":"2025-06-10","close":82.7389},{"date":"2025-06-11","close":83.3035},{"date":"2025-06-12","close":84.1456},{"date":"2025-06-13","close":84.0267},{"date":"2025-06-16","close":84.7301},{"date":"2025-06-17","close":83.4323},{"date":"2025-06-18","close":84.7994},{"date":"2025-06-20","close":85.5028},{"date":"2025-06-23","close":86.3349},{"date":"2025-06-24","close":86.1071},{"date":"2025-06-25","close":85.0174},{"date":"2025-06-26","close":86.5529},{"date":"2025-06-27","close":86.7312},{"date":"2025-06-30","close":86.2854},{"date":"2025-07-01","close":85.8297},{"date":"2025-07-02","close":84.1753},{"date":"2025-07-03","close":84.7004},{"date":"2025-07-07","close":84.0465},{"date":"2025-07-08","close":83.8484},{"date":"2025-07-09","close":82.6993},{"date":"2025-07-10","close":82.4417},{"date":"2025-07-11","close":82.828},{"date":"2025-07-14","close":83.3135},{"date":"2025-07-15","close":81.2034},{"date":"2025-07-16","close":81.56},{"date":"2025-07-17","close":82.5308},{"date":"2025-07-18","close":82.6101},{"date":"2025-07-21","close":82.4318},{"date":"2025-07-22","close":83.363},{"date":"2025-07-23","close":83.5116},{"date":"2025-07-24","close":82.6596},{"date":"2025-07-25","close":83.4323},{"date":"2025-07-28","close":83.046},{"date":"2025-07-29","close":82.2261},{"date":"2025-07-30","close":81.8058},{"date":"2025-07-31","close":82.6856},{"date":"2025-08-01","close":81.9622},{"date":"2025-08-04","close":82.451},{"date":"2025-08-05","close":83.8685},{"date":"2025-08-06","close":84.24},{"date":"2025-08-07","close":82.5487},{"date":"2025-08-08","close":80.0559},{"date":"2025-08-11","close":80.2612},{"date":"2025-08-12","close":80.1732},{"date":"2025-08-13","close":80.662},{"date":"2025-08-14","close":80.6913},{"date":"2025-08-15","close":78.697},{"date":"2025-08-18","close":78.609},{"date":"2025-08-19","close":79.8212},{"date":"2025-08-20","close":79.528},{"date":"2025-08-21","close":79.4101},{"date":"2025-08-22","close":81.0005},{"date":"2025-08-25","close":79.5967},{"date":"2025-08-26","close":79.9305},{"date":"2025-08-27","close":80.5587},{"date":"2025-08-28","close":80.4017},{"date":"2025-08-29","close":80.6962},{"date":"2025-09-02","close":79.7243},{"date":"2025-09-03","close":80.2544},{"date":"2025-09-04","close":81.5208},{"date":"2025-09-05","close":80.6765},{"date":"2025-09-08","close":80.4311},{"date":"2025-09-09","close":80.5489},{"date":"2025-09-10","close":80.2544},{"date":"2025-09-11","close":81.6386},{"date":"2025-09-12","close":80.9809},{"date":"2025-09-15","close":79.9501},{"date":"2025-09-16","close":79.1647},{"date":"2025-09-17","close":80.2937},{"date":"2025-09-18","close":81.511},{"date":"2025-09-19","close":82.1},{"date":"2025-09-22","close":82.0411},{"date":"2025-09-23","close":82.1589},{"date":"2025-09-24","close":83.3272},{"date":"2025-09-25","close":82.3062},{"date":"2025-09-26","close":83.1014},{"date":"2025-09-29","close":82.5614},{"date":"2025-09-30","close":83.1014},{"date":"2025-10-01","close":82.2571},{"date":"2025-10-02","close":83.0032},{"date":"2025-10-03","close":82.7381},{"date":"2025-10-06","close":82.1982},{"date":"2025-10-07","close":81.0987},{"date":"2025-10-08","close":80.9809},{"date":"2025-10-09","close":80.3919},{"date":"2025-10-10","close":79.0371},{"date":"2025-10-13","close":79.6261},{"date":"2025-10-14","close":80.7747},{"date":"2025-10-15","close":79.4985},{"date":"2025-10-16","close":77.6922},{"date":"2025-10-17","close":78.5266},{"date":"2025-10-20","close":79.5181},{"date":"2025-10-21","close":81.0005},{"date":"2025-10-22","close":80.1562},{"date":"2025-10-23","close":80.9809},{"date":"2025-10-24","close":80.8729},{"date":"2025-10-27","close":80.7551},{"date":"2025-10-28","close":79.7832},{"date":"2025-10-29","close":79.4396},{"date":"2025-10-30","close":80.3722},{"date":"2025-10-31","close":79.1058},{"date":"2025-11-03","close":79.8617},{"date":"2025-11-04","close":80.5293},{"date":"2025-11-05","close":80.4213},{"date":"2025-11-06","close":80.0679},{"date":"2025-11-07","close":85.2906},{"date":"2025-11-10","close":84.7997},{"date":"2025-11-11","close":86.1545},{"date":"2025-11-12","close":85.9581},{"date":"2025-11-13","close":86.0563},{"date":"2025-11-14","close":85.86},{"date":"2025-11-17","close":85.1629},{"date":"2025-11-18","close":87.3325},{"date":"2025-11-19","close":86.7533},{"date":"2025-11-20","close":86.773},{"date":"2025-11-21","close":88.4878},{"date":"2025-11-24","close":88.4779},{"date":"2025-11-25","close":88.744},{"date":"2025-11-26","close":88.744},{"date":"2025-11-28","close":89.2269},{"date":"2025-12-01","close":88.9017},{"date":"2025-12-02","close":88.0542},{"date":"2025-12-03","close":87.5417},{"date":"2025-12-04","close":87.4826},{"date":"2025-12-05","close":87.3446},{"date":"2025-12-08","close":86.3295},{"date":"2025-12-09","close":87.2165},{"date":"2025-12-10","close":87.4629},{"date":"2025-12-11","close":88.5666},{"date":"2025-12-12","close":88.9115},{"date":"2025-12-15","close":90.3602},{"date":"2025-12-16","close":89.4831},{"date":"2025-12-17","close":90.7249},{"date":"2025-12-18","close":90.8431},{"date":"2025-12-19","close":89.1875},{"date":"2025-12-22","close":89.6704},{"date":"2025-12-23","close":89.5915},{"date":"2025-12-24","close":89.5423},{"date":"2025-12-26","close":89.3353},{"date":"2025-12-29","close":89.2762},{"date":"2025-12-30","close":89.355},{"date":"2025-12-31","close":88.5666},{"date":"2026-01-02","close":87.453},{"date":"2026-01-05","close":88.5173},{"date":"2026-01-06","close":88.5173},{"date":"2026-01-07","close":88.6258},{"date":"2026-01-08","close":89.0791},{"date":"2026-01-09","close":88.6947},{"date":"2026-01-12","close":87.7092},{"date":"2026-01-13","close":84.1516},{"date":"2026-01-14","close":84.2009},{"date":"2026-01-15","close":84.3191},{"date":"2026-01-16","close":83.7771},{"date":"2026-01-20","close":82.8409},{"date":"2026-01-21","close":83.7377},{"date":"2026-01-22","close":83.2055},{"date":"2026-01-23","close":82.0525},{"date":"2026-01-26","close":82.6635},{"date":"2026-01-27","close":81.816},{"date":"2026-01-28","close":82.3876},{"date":"2026-01-29","close":83.9348},{"date":"2026-01-30","close":83.6194},{"date":"2026-02-02","close":84.4078},{"date":"2026-02-03","close":84.5556},{"date":"2026-02-04","close":85.8269},{"date":"2026-02-05","close":86.4872},{"date":"2026-02-06","close":86.4774},{"date":"2026-02-09","close":84.4078},{"date":"2026-02-10","close":85.2948},{"date":"2026-02-11","close":85.413},{"date":"2026-02-12","close":85.6397},{"date":"2026-02-13","close":85.0878},{"date":"2026-02-17","close":86.3591},{"date":"2026-02-18","close":85.6693},{"date":"2026-02-19","close":85.4722},{"date":"2026-02-20","close":87.1081},{"date":"2026-02-23","close":83.8757},{"date":"2026-02-24","close":84.329},{"date":"2026-02-25","close":84.9893},{"date":"2026-02-26","close":85.3835},{"date":"2026-02-27","close":84.9597},{"date":"2026-03-02","close":86.1817},{"date":"2026-03-03","close":85.6397},{"date":"2026-03-04","close":86.2507},{"date":"2026-03-05","close":85.4426},{"date":"2026-03-06","close":84.4472},{"date":"2026-03-09","close":84.7244},{"date":"2026-03-10","close":84.0909},{"date":"2026-03-11","close":83.3782},{"date":"2026-03-12","close":82.3289},{"date":"2026-03-13","close":82.5368},{"date":"2026-03-16","close":82.6654},{"date":"2026-03-17","close":82.5269},{"date":"2026-03-18","close":81.6756},{"date":"2026-03-19","close":81.2004},{"date":"2026-03-20","close":79.9928},{"date":"2026-03-23","close":80.6263},{"date":"2026-03-24","close":80.8144},{"date":"2026-03-25","close":80.656},{"date":"2026-03-26","close":80.5669},{"date":"2026-03-27","close":78.4881},{"date":"2026-03-30","close":79.5968},{"date":"2026-03-31","close":80.656},{"date":"2026-04-01","close":79.8245},{"date":"2026-04-02","close":80.2798},{"date":"2026-04-06","close":80.7946},{"date":"2026-04-07","close":81.042},{"date":"2026-04-08","close":82.3586},{"date":"2026-04-09","close":82.6456},{"date":"2026-04-10","close":81.1311},{"date":"2026-04-13","close":81.6459},{"date":"2026-04-14","close":81.6063},{"date":"2026-04-15","close":82.5863},{"date":"2026-04-16","close":82.1606},{"date":"2026-04-17","close":83.9424},{"date":"2026-04-20","close":82.5368},{"date":"2026-04-21","close":81.9032},{"date":"2026-04-22","close":82.3883},{"date":"2026-04-23","close":82.5071},{"date":"2026-04-24","close":82.5566},{"date":"2026-04-27","close":82.1507},{"date":"2026-04-28","close":82.6753},{"date":"2026-04-29","close":80.8639},{"date":"2026-04-30","close":81.0717},{"date":"2026-05-01","close":80.0422},{"date":"2026-05-04","close":80.9133},{"date":"2026-05-05","close":81.0321},{"date":"2026-05-06","close":81.1806},{"date":"2026-05-07","close":81.5964},{"date":"2026-05-08","close":74.291},{"date":"2026-05-11","close":78.112},{"date":"2026-05-12","close":76.1718},{"date":"2026-05-13","close":74.3801},{"date":"2026-05-14","close":75.3601},{"date":"2026-05-15","close":74.4989},{"date":"2026-05-18","close":75.1655},{"date":"2026-05-19","close":77.3543},{"date":"2026-05-20","close":78.4188},{"date":"2026-05-21","close":78.2696},{"date":"2026-05-22","close":76.4986},{"date":"2026-05-26","close":75.8022},{"date":"2026-05-27","close":74.5486},{"date":"2026-05-28","close":73.8024},{"date":"2026-05-29","close":73.8323},{"date":"2026-06-01","close":73.6632},{"date":"2026-06-02","close":73.504},{"date":"2026-06-03","close":72.8274},{"date":"2026-06-04","close":73.494},{"date":"2026-06-05","close":75.1854},{"date":"2026-06-08","close":74.4392},{"date":"2026-06-09","close":74.9665},{"date":"2026-06-10","close":75.5833},{"date":"2026-06-11","close":75.255},{"date":"2026-06-12","close":76.0708},{"date":"2026-06-15","close":75.5535},{"date":"2026-06-16","close":76.9762},{"date":"2026-06-17","close":76.8568},{"date":"2026-06-18","close":76.1305},{"date":"2026-06-22","close":76.24},{"date":"2026-06-23","close":77.7423},{"date":"2026-06-24","close":77.9313},{"date":"2026-06-25","close":76.7971},{"date":"2026-06-26","close":79.364},{"date":"2026-06-29","close":79.7819},{"date":"2026-06-30","close":79.752},{"date":"2026-07-01","close":80.9757},{"date":"2026-07-02","close":83.2441},{"date":"2026-07-06","close":83.2043},{"date":"2026-07-07","close":83.5924},{"date":"2026-07-08","close":82.3288},{"date":"2026-07-09","close":82.0801},{"date":"2026-07-10","close":81.6821},{"date":"2026-07-13","close":83.3038},{"date":"2026-07-14","close":82.2592},{"date":"2026-07-15","close":82.0701},{"date":"2026-07-16","close":83.7416},{"date":"2026-07-17","close":84.5276},{"date":"2026-07-20","close":84.9753},{"date":"2026-07-21","close":84.3286},{"date":"2026-07-22","close":84.0301},{"date":"2026-07-23","close":83.7615},{"date":"2026-07-24","close":84.9255},{"date":"2026-07-27","close":84.8658},{"date":"2026-07-28","close":85.0449},{"date":"2026-07-29","close":83.9008},{"date":"2026-07-30","close":83.7217},{"date":"2026-07-31","close":82.299},{"date":"2026-08-03","close":83.5227},{"date":"2026-08-04","close":82.4681},{"date":"2026-08-05","close":82.3189},{"date":"2026-08-06","close":82.1497},{"date":"2026-08-07","close":75.0461},{"date":"2026-08-10","close":75.5535},{"date":"2026-08-11","close":74.9267},{"date":"2026-08-12","close":74.3795},{"date":"2026-08-13","close":75.7823},{"date":"2026-08-14","close":76.3992},{"date":"2026-08-17","close":75.8321},{"date":"2026-08-18","close":75.1456},{"date":"2026-08-19","close":74.8471},{"date":"2026-08-20","close":74.28},{"date":"2026-08-21","close":74.44},{"date":"2026-08-24","close":74.19},{"date":"2026-08-25","close":75.14},{"date":"2026-08-26","close":75.91},{"date":"2026-08-27","close":75.84},{"date":"2026-08-28","close":75.53},{"date":"2026-08-31","close":74.7},{"date":"2026-09-01","close":74.46},{"date":"2026-09-02","close":75.03},{"date":"2026-09-03","close":75.82},{"date":"2026-09-04","close":75.69},{"date":"2026-09-08","close":73.0},{"date":"2026-09-09","close":72.21},{"date":"2026-09-10","close":73.07},{"date":"2026-09-11","close":72.93},{"date":"2026-09-14","close":72.92},{"date":"2026-09-15","close":71.36},{"date":"2026-09-16","close":71.29},{"date":"2026-09-17","close":71.08},{"date":"2026-09-18","close":70.35},{"date":"2026-09-21","close":71.07},{"date":"2026-09-22","close":70.74},{"date":"2026-09-23","close":68.99},{"date":"2026-09-24","close":68.4},{"date":"2026-09-25","close":69.49},{"date":"2026-09-28","close":69.39},{"date":"2026-09-29","close":68.97},{"date":"2026-09-30","close":67.72},{"date":"2026-10-01","close":68.27},{"date":"2026-10-02","close":68.47},{"date":"2026-10-05","close":69.13},{"date":"2026-10-06","close":69.43},{"date":"2026-10-07","close":69.14},{"date":"2026-10-08","close":70.72},{"date":"2026-10-09","close":70.03},{"date":"2026-10-12","close":69.62},{"date":"2026-10-13","close":69.68},{"date":"2026-10-14","close":68.98},{"date":"2026-10-15","close":69.86},{"date":"2026-10-16","close":70.85},{"date":"2026-10-19","close":69.76},{"date":"2026-10-20","close":70.01},{"date":"2026-10-21","close":69.27},{"date":"2026-10-22","close":70.2}],"chart_data":[{"date":"2024-10-23","open":82.92,"high":82.93,"low":81.94,"close":82.41,"volume":223353,"rsi_14":60.39,"sma_20":82.81,"sma_60":79.69,"sma_120":78.92},{"date":"2024-10-24","open":82.95,"high":83.64,"low":82.53,"close":83.43,"volume":215294,"rsi_14":57.33,"sma_20":83.06,"sma_60":79.74,"sma_120":78.99},{"date":"2024-10-25","open":83.22,"high":83.22,"low":80.89,"close":81.34,"volume":160185,"rsi_14":58.83,"sma_20":83.23,"sma_60":79.77,"sma_120":79.02},{"date":"2024-10-28","open":81.99,"high":83.54,"low":81.99,"close":83.03,"volume":213385,"rsi_14":59.86,"sma_20":83.5,"sma_60":79.86,"sma_120":79.07},{"date":"2024-10-29","open":82.84,"high":83.48,"low":82.45,"close":83.25,"volume":197335,"rsi_14":57.13,"sma_20":83.8,"sma_60":80.01,"sma_120":79.1},{"date":"2024-10-30","open":83.24,"high":84.82,"low":83.09,"close":83.94,"volume":313204,"rsi_14":55.93,"sma_20":84.04,"sma_60":80.15,"sma_120":79.14},{"date":"2024-10-31","open":84.11,"high":84.51,"low":81.74,"close":81.76,"volume":344147,"rsi_14":48.54,"sma_20":84.18,"sma_60":80.27,"sma_120":79.18},{"date":"2024-11-01","open":81.83,"high":82.8,"low":80.82,"close":80.87,"volume":294556,"rsi_14":44.93,"sma_20":84.17,"sma_60":80.41,"sma_120":79.21},{"date":"2024-11-04","open":80.69,"high":81.25,"low":79.72,"close":79.86,"volume":192331,"rsi_14":44.41,"sma_20":84.23,"sma_60":80.53,"sma_120":79.25},{"date":"2024-11-05","open":79.7,"high":81.0,"low":79.7,"close":80.8,"volume":144570,"rsi_14":42.17,"sma_20":84.28,"sma_60":80.66,"sma_120":79.29},{"date":"2024-11-06","open":84.48,"high":86.47,"low":83.36,"close":86.44,"volume":244304,"rsi_14":51.64,"sma_20":84.55,"sma_60":80.89,"sma_120":79.38},{"date":"2024-11-07","open":85.89,"high":85.89,"low":84.71,"close":84.76,"volume":174354,"rsi_14":49.43,"sma_20":84.67,"sma_60":81.08,"sma_120":79.46},{"date":"2024-11-08","open":85.12,"high":86.03,"low":84.69,"close":85.74,"volume":353338,"rsi_14":56.18,"sma_20":84.85,"sma_60":81.28,"sma_120":79.56},{"date":"2024-11-11","open":86.14,"high":88.92,"low":86.07,"close":87.73,"volume":364534,"rsi_14":61.12,"sma_20":85.11,"sma_60":81.49,"sma_120":79.68},{"date":"2024-11-12","open":93.06,"high":93.56,"low":89.23,"close":89.54,"volume":896302,"rsi_14":65.62,"sma_20":85.51,"sma_60":81.74,"sma_120":79.81},{"date":"2024-11-13","open":88.98,"high":89.42,"low":87.04,"close":87.13,"volume":439183,"rsi_14":57.65,"sma_20":85.7,"sma_60":81.95,"sma_120":79.92},{"date":"2024-11-14","open":87.82,"high":89.98,"low":87.73,"close":89.67,"volume":404620,"rsi_14":66.88,"sma_20":85.9,"sma_60":82.19,"sma_120":80.05},{"date":"2024-11-15","open":89.63,"high":90.78,"low":88.33,"close":89.16,"volume":353752,"rsi_14":63.05,"sma_20":86.11,"sma_60":82.42,"sma_120":80.18},{"date":"2024-11-18","open":90.55,"high":91.15,"low":89.65,"close":90.08,"volume":293490,"rsi_14":64.12,"sma_20":86.46,"sma_60":82.65,"sma_120":80.31},{"date":"2024-11-19","open":89.61,"high":90.77,"low":88.89,"close":89.68,"volume":263187,"rsi_14":62.01,"sma_20":86.8,"sma_60":82.88,"sma_120":80.43},{"date":"2024-11-20","open":89.94,"high":89.94,"low":88.85,"close":89.38,"volume":220146,"rsi_14":67.3,"sma_20":87.16,"sma_60":83.11,"sma_120":80.55},{"date":"2024-11-21","open":89.66,"high":90.44,"low":89.04,"close":90.23,"volume":251638,"rsi_14":71.27,"sma_20":87.51,"sma_60":83.33,"sma_120":80.66},{"date":"2024-11-22","open":90.06,"high":92.19,"low":89.94,"close":91.5,"volume":257246,"rsi_14":75.84,"sma_20":88.01,"sma_60":83.55,"sma_120":80.79},{"date":"2024-11-25","open":92.41,"high":94.16,"low":91.92,"close":93.07,"volume":449435,"rsi_14":76.51,"sma_20":88.51,"sma_60":83.79,"sma_120":80.93},{"date":"2024-11-26","open":92.41,"high":92.45,"low":91.32,"close":91.72,"volume":328658,"rsi_14":63.63,"sma_20":88.92,"sma_60":84.01,"sma_120":81.06},{"date":"2024-11-27","open":92.55,"high":93.35,"low":91.64,"close":91.81,"volume":177860,"rsi_14":70.21,"sma_20":89.31,"sma_60":84.24,"sma_120":81.2},{"date":"2024-11-29","open":91.64,"high":92.22,"low":91.42,"close":91.68,"volume":124634,"rsi_14":67.8,"sma_20":89.8,"sma_60":84.48,"sma_120":81.35},{"date":"2024-12-02","open":91.43,"high":91.47,"low":90.11,"close":90.51,"volume":243654,"rsi_14":58.26,"sma_20":90.28,"sma_60":84.72,"sma_120":81.5},{"date":"2024-12-03","open":90.69,"high":91.05,"low":90.0,"close":90.69,"volume":217031,"rsi_14":53.15,"sma_20":90.81,"sma_60":84.98,"sma_120":81.64},{"date":"2024-12-04","open":89.99,"high":91.05,"low":89.83,"close":90.18,"volume":203275,"rsi_14":61.97,"sma_20":91.28,"sma_60":85.23,"sma_120":81.77},{"date":"2024-12-05","open":90.57,"high":91.08,"low":90.1,"close":90.14,"volume":163724,"rsi_14":50.93,"sma_20":91.45,"sma_60":85.49,"sma_120":81.91},{"date":"2024-12-06","open":90.19,"high":90.19,"low":88.74,"close":89.16,"volume":177826,"rsi_14":48.39,"sma_20":91.66,"sma_60":85.72,"sma_120":82.02},{"date":"2024-12-09","open":88.98,"high":89.15,"low":88.06,"close":88.15,"volume":220759,"rsi_14":38.27,"sma_20":91.77,"sma_60":85.88,"sma_120":82.12},{"date":"2024-12-10","open":88.11,"high":88.11,"low":86.0,"close":86.85,"volume":281543,"rsi_14":35.0,"sma_20":91.71,"sma_60":86.0,"sma_120":82.2},{"date":"2024-12-11","open":86.99,"high":88.92,"low":86.51,"close":88.63,"volume":257515,"rsi_14":45.59,"sma_20":91.65,"sma_60":86.16,"sma_120":82.31},{"date":"2024-12-12","open":88.78,"high":89.84,"low":88.65,"close":89.15,"volume":405777,"rsi_14":44.02,"sma_20":91.73,"sma_60":86.32,"sma_120":82.42},{"date":"2024-12-13","open":89.05,"high":89.98,"low":88.24,"close":88.51,"volume":509757,"rsi_14":36.74,"sma_20":91.66,"sma_60":86.46,"sma_120":82.54},{"date":"2024-12-16","open":88.37,"high":89.59,"low":88.17,"close":88.73,"volume":297590,"rsi_14":28.08,"sma_20":91.62,"sma_60":86.62,"sma_120":82.66},{"date":"2024-12-17","open":88.46,"high":88.62,"low":86.66,"close":87.39,"volume":360928,"rsi_14":28.1,"sma_20":91.47,"sma_60":86.75,"sma_120":82.76},{"date":"2024-12-18","open":87.3,"high":87.77,"low":84.12,"close":84.3,"volume":307714,"rsi_14":20.88,"sma_20":91.18,"sma_60":86.85,"sma_120":82.83},{"date":"2024-12-19","open":84.78,"high":85.52,"low":84.23,"close":84.43,"volume":263047,"rsi_14":21.88,"sma_20":90.91,"sma_60":86.96,"sma_120":82.89},{"date":"2024-12-20","open":84.17,"high":86.69,"low":84.17,"close":86.2,"volume":1152838,"rsi_14":34.01,"sma_20":90.69,"sma_60":87.09,"sma_120":82.98},{"date":"2024-12-23","open":85.45,"high":86.7,"low":84.89,"close":86.5,"volume":209906,"rsi_14":34.63,"sma_20":90.44,"sma_60":87.23,"sma_120":83.06},{"date":"2024-12-24","open":87.06,"high":87.45,"low":86.63,"close":87.41,"volume":85299,"rsi_14":40.11,"sma_20":90.15,"sma_60":87.38,"sma_120":83.17},{"date":"2024-12-26","open":87.31,"high":88.31,"low":86.88,"close":88.11,"volume":127655,"rsi_14":43.07,"sma_20":89.97,"sma_60":87.56,"sma_120":83.28},{"date":"2024-12-27","open":87.98,"high":88.7,"low":87.12,"close":88.05,"volume":227347,"rsi_14":45.96,"sma_20":89.77,"sma_60":87.71,"sma_120":83.35},{"date":"2024-12-30","open":87.02,"high":88.32,"low":86.64,"close":87.84,"volume":172023,"rsi_14":48.82,"sma_20":89.58,"sma_60":87.85,"sma_120":83.42},{"date":"2024-12-31","open":88.38,"high":88.9,"low":87.75,"close":88.47,"volume":227276,"rsi_14":56.61,"sma_20":89.47,"sma_60":87.97,"sma_120":83.5},{"date":"2025-01-02","open":88.83,"high":89.48,"low":87.75,"close":87.98,"volume":189141,"rsi_14":47.05,"sma_20":89.34,"sma_60":88.13,"sma_120":83.57},{"date":"2025-01-03","open":88.53,"high":88.93,"low":87.89,"close":88.75,"volume":202150,"rsi_14":48.21,"sma_20":89.26,"sma_60":88.27,"sma_120":83.65},{"date":"2025-01-06","open":88.79,"high":90.07,"low":88.18,"close":88.42,"volume":257210,"rsi_14":49.59,"sma_20":89.18,"sma_60":88.39,"sma_120":83.72},{"date":"2025-01-07","open":88.78,"high":89.18,"low":87.65,"close":88.1,"volume":188012,"rsi_14":47.15,"sma_20":89.12,"sma_60":88.49,"sma_120":83.78},{"date":"2025-01-08","open":87.93,"high":87.97,"low":86.94,"close":87.29,"volume":175453,"rsi_14":49.53,"sma_20":89.08,"sma_60":88.57,"sma_120":83.84},{"date":"2025-01-10","open":85.82,"high":86.0,"low":83.7,"close":84.61,"volume":224995,"rsi_14":51.51,"sma_20":88.96,"sma_60":88.6,"sma_120":83.9},{"date":"2025-01-13","open":83.84,"high":85.24,"low":83.79,"close":85.19,"volume":252568,"rsi_14":53.59,"sma_20":88.79,"sma_60":88.65,"sma_120":83.95},{"date":"2025-01-14","open":85.95,"high":87.47,"low":85.79,"close":87.37,"volume":233684,"rsi_14":55.34,"sma_20":88.7,"sma_60":88.71,"sma_120":84.02},{"date":"2025-01-15","open":88.92,"high":89.34,"low":88.55,"close":89.04,"volume":174144,"rsi_14":60.29,"sma_20":88.73,"sma_60":88.76,"sma_120":84.11},{"date":"2025-01-16","open":89.34,"high":90.15,"low":89.0,"close":90.01,"volume":171408,"rsi_14":60.51,"sma_20":88.79,"sma_60":88.84,"sma_120":84.19},{"date":"2025-01-17","open":89.98,"high":91.01,"low":89.78,"close":90.16,"volume":181835,"rsi_14":58.67,"sma_20":88.93,"sma_60":88.95,"sma_120":84.27},{"date":"2025-01-21","open":90.35,"high":91.11,"low":90.15,"close":90.65,"volume":200800,"rsi_14":60.61,"sma_20":89.26,"sma_60":89.08,"sma_120":84.37},{"date":"2025-01-22","open":90.65,"high":90.83,"low":90.07,"close":90.66,"volume":198883,"rsi_14":61.68,"sma_20":89.57,"sma_60":89.21,"sma_120":84.45},{"date":"2025-01-23","open":90.62,"high":91.14,"low":89.86,"close":90.31,"volume":237693,"rsi_14":57.79,"sma_20":89.78,"sma_60":89.33,"sma_120":84.53},{"date":"2025-01-24","open":89.99,"high":91.09,"low":89.99,"close":90.68,"volume":169605,"rsi_14":61.56,"sma_20":89.99,"sma_60":89.48,"sma_120":84.63},{"date":"2025-01-27","open":90.96,"high":92.54,"low":90.74,"close":92.27,"volume":200800,"rsi_14":64.1,"sma_20":90.24,"sma_60":89.63,"sma_120":84.75},{"date":"2025-01-28","open":92.45,"high":93.41,"low":92.11,"close":92.75,"volume":155528,"rsi_14":67.08,"sma_20":90.48,"sma_60":89.79,"sma_120":84.9},{"date":"2025-01-29","open":92.37,"high":93.76,"low":92.2,"close":92.71,"volume":175447,"rsi_14":68.63,"sma_20":90.71,"sma_60":89.93,"sma_120":85.04},{"date":"2025-01-30","open":93.5,"high":94.84,"low":92.79,"close":93.84,"volume":252934,"rsi_14":75.77,"sma_20":91.02,"sma_60":90.13,"sma_120":85.2},{"date":"2025-01-31","open":93.33,"high":93.99,"low":92.66,"close":92.98,"volume":317650,"rsi_14":88.52,"sma_20":91.25,"sma_60":90.33,"sma_120":85.37},{"date":"2025-02-03","open":90.85,"high":92.02,"low":88.91,"close":91.12,"volume":185521,"rsi_14":74.43,"sma_20":91.41,"sma_60":90.52,"sma_120":85.53},{"date":"2025-02-04","open":91.15,"high":92.12,"low":90.82,"close":90.96,"volume":228007,"rsi_14":67.7,"sma_20":91.52,"sma_60":90.69,"sma_120":85.68},{"date":"2025-02-05","open":91.63,"high":91.96,"low":90.66,"close":91.81,"volume":198853,"rsi_14":64.87,"sma_20":91.69,"sma_60":90.77,"sma_120":85.83},{"date":"2025-02-06","open":92.61,"high":92.61,"low":91.37,"close":92.46,"volume":198386,"rsi_14":63.61,"sma_20":91.92,"sma_60":90.9,"sma_120":85.99},{"date":"2025-02-07","open":92.26,"high":92.45,"low":91.68,"close":92.13,"volume":197916,"rsi_14":60.71,"sma_20":92.16,"sma_60":91.0,"sma_120":86.14},{"date":"2025-02-10","open":92.13,"high":92.13,"low":89.65,"close":90.05,"volume":309012,"rsi_14":47.21,"sma_20":92.44,"sma_60":91.04,"sma_120":86.26},{"date":"2025-02-11","open":90.03,"high":90.76,"low":89.7,"close":90.31,"volume":252137,"rsi_14":48.39,"sma_20":92.7,"sma_60":91.04,"sma_120":86.39},{"date":"2025-02-12","open":89.44,"high":89.95,"low":88.73,"close":89.37,"volume":287419,"rsi_14":45.97,"sma_20":92.8,"sma_60":91.08,"sma_120":86.52},{"date":"2025-02-13","open":89.46,"high":90.8,"low":88.67,"close":90.63,"volume":201681,"rsi_14":49.8,"sma_20":92.88,"sma_60":91.09,"sma_120":86.64},{"date":"2025-02-14","open":90.31,"high":90.8,"low":89.0,"close":89.04,"volume":320374,"rsi_14":37.04,"sma_20":92.83,"sma_60":91.08,"sma_120":86.75},{"date":"2025-02-18","open":89.24,"high":91.01,"low":89.24,"close":89.99,"volume":250511,"rsi_14":39.38,"sma_20":92.82,"sma_60":91.08,"sma_120":86.86},{"date":"2025-02-19","open":90.32,"high":91.0,"low":89.43,"close":90.08,"volume":256497,"rsi_14":39.91,"sma_20":92.8,"sma_60":91.08,"sma_120":86.98},{"date":"2025-02-20","open":89.59,"high":90.24,"low":88.84,"close":89.47,"volume":208986,"rsi_14":32.52,"sma_20":92.73,"sma_60":91.07,"sma_120":87.09},{"date":"2025-02-21","open":89.69,"high":89.69,"low":87.96,"close":88.27,"volume":276368,"rsi_14":31.65,"sma_20":92.63,"sma_60":91.03,"sma_120":87.18},{"date":"2025-02-24","open":88.99,"high":90.25,"low":88.91,"close":89.25,"volume":254887,"rsi_14":42.14,"sma_20":92.56,"sma_60":91.0,"sma_120":87.27},{"date":"2025-02-25","open":89.71,"high":91.17,"low":89.36,"close":90.54,"volume":365153,"rsi_14":48.42,"sma_20":92.47,"sma_60":90.95,"sma_120":87.37},{"date":"2025-02-26","open":90.31,"high":91.32,"low":89.97,"close":90.05,"volume":265107,"rsi_14":43.08,"sma_20":92.33,"sma_60":90.93,"sma_120":87.47},{"date":"2025-02-27","open":90.37,"high":91.53,"low":90.37,"close":90.62,"volume":232362,"rsi_14":42.72,"sma_20":92.23,"sma_60":90.91,"sma_120":87.57},{"date":"2025-02-28","open":85.51,"high":87.37,"low":83.36,"close":85.84,"volume":752729,"rsi_14":31.59,"sma_20":91.82,"sma_60":90.81,"sma_120":87.64},{"date":"2025-03-03","open":86.68,"high":89.51,"low":86.59,"close":88.26,"volume":585292,"rsi_14":44.87,"sma_20":91.58,"sma_60":90.77,"sma_120":87.74},{"date":"2025-03-04","open":87.0,"high":87.09,"low":85.1,"close":85.32,"volume":321399,"rsi_14":37.62,"sma_20":91.29,"sma_60":90.68,"sma_120":87.83},{"date":"2025-03-05","open":85.41,"high":86.49,"low":84.63,"close":85.57,"volume":282328,"rsi_14":39.27,"sma_20":90.99,"sma_60":90.59,"sma_120":87.91},{"date":"2025-03-06","open":84.99,"high":85.13,"low":83.43,"close":83.59,"volume":306329,"rsi_14":31.56,"sma_20":90.56,"sma_60":90.48,"sma_120":87.98},{"date":"2025-03-07","open":83.55,"high":84.77,"low":82.67,"close":84.13,"volume":262764,"rsi_14":36.17,"sma_20":90.12,"sma_60":90.39,"sma_120":88.05},{"date":"2025-03-10","open":83.17,"high":84.36,"low":81.77,"close":81.8,"volume":392325,"rsi_14":29.04,"sma_20":89.58,"sma_60":90.27,"sma_120":88.07},{"date":"2025-03-11","open":81.56,"high":82.59,"low":81.56,"close":81.91,"volume":292405,"rsi_14":29.11,"sma_20":89.15,"sma_60":90.18,"sma_120":88.09},{"date":"2025-03-12","open":82.24,"high":83.03,"low":81.17,"close":82.89,"volume":333745,"rsi_14":33.3,"sma_20":88.75,"sma_60":90.08,"sma_120":88.12},{"date":"2025-03-13","open":83.29,"high":83.61,"low":82.6,"close":83.03,"volume":209243,"rsi_14":35.8,"sma_20":88.41,"sma_60":89.97,"sma_120":88.14},{"date":"2025-03-14","open":83.48,"high":85.25,"low":83.0,"close":85.14,"volume":231660,"rsi_14":39.3,"sma_20":88.12,"sma_60":89.91,"sma_120":88.19},{"date":"2025-03-17","open":85.18,"high":87.43,"low":85.08,"close":86.06,"volume":387247,"rsi_14":38.19,"sma_20":87.95,"sma_60":89.86,"sma_120":88.24},{"date":"2025-03-18","open":86.29,"high":86.42,"low":84.43,"close":84.8,"volume":274856,"rsi_14":36.8,"sma_20":87.67,"sma_60":89.81,"sma_120":88.28},{"date":"2025-03-19","open":85.07,"high":85.91,"low":84.44,"close":85.58,"volume":289774,"rsi_14":37.41,"sma_20":87.42,"sma_60":89.82,"sma_120":88.34},{"date":"2025-03-20","open":85.13,"high":86.74,"low":84.69,"close":85.61,"volume":325401,"rsi_14":48.31,"sma_20":87.21,"sma_60":89.84,"sma_120":88.4},{"date":"2025-03-21","open":84.95,"high":86.07,"low":84.04,"close":84.25,"volume":2336194,"rsi_14":36.01,"sma_20":86.99,"sma_60":89.8,"sma_120":88.44},{"date":"2025-03-24","open":85.7,"high":86.62,"low":85.14,"close":86.61,"volume":418970,"rsi_14":53.16,"sma_20":86.83,"sma_60":89.8,"sma_120":88.51},{"date":"2025-03-25","open":86.97,"high":87.76,"low":86.17,"close":86.81,"volume":295386,"rsi_14":54.11,"sma_20":86.63,"sma_60":89.78,"sma_120":88.58},{"date":"2025-03-26","open":87.4,"high":88.91,"low":86.46,"close":87.13,"volume":315040,"rsi_14":63.17,"sma_20":86.46,"sma_60":89.76,"sma_120":88.66},{"date":"2025-03-27","open":87.49,"high":87.99,"low":86.82,"close":87.64,"volume":291937,"rsi_14":63.09,"sma_20":86.29,"sma_60":89.74,"sma_120":88.73},{"date":"2025-03-28","open":87.94,"high":88.64,"low":86.01,"close":86.07,"volume":247923,"rsi_14":66.87,"sma_20":86.29,"sma_60":89.71,"sma_120":88.78},{"date":"2025-03-31","open":85.38,"high":87.79,"low":84.89,"close":86.93,"volume":479980,"rsi_14":68.73,"sma_20":86.2,"sma_60":89.68,"sma_120":88.83},{"date":"2025-04-01","open":87.15,"high":87.6,"low":86.06,"close":86.93,"volume":309815,"rsi_14":66.27,"sma_20":86.27,"sma_60":89.65,"sma_120":88.89},{"date":"2025-04-02","open":85.91,"high":86.94,"low":85.34,"close":86.54,"volume":381873,"rsi_14":63.84,"sma_20":86.32,"sma_60":89.61,"sma_120":88.94},{"date":"2025-04-03","open":84.12,"high":85.15,"low":82.65,"close":82.97,"volume":517585,"rsi_14":42.33,"sma_20":86.28,"sma_60":89.51,"sma_120":88.95},{"date":"2025-04-04","open":80.54,"high":80.54,"low":76.95,"close":78.01,"volume":447979,"rsi_14":27.85,"sma_20":85.97,"sma_60":89.34,"sma_120":88.91},{"date":"2025-04-07","open":74.73,"high":78.92,"low":73.11,"close":75.55,"volume":555603,"rsi_14":26.12,"sma_20":85.66,"sma_60":89.13,"sma_120":88.85},{"date":"2025-04-08","open":77.98,"high":79.07,"low":75.42,"close":76.29,"volume":453350,"rsi_14":25.97,"sma_20":85.37,"sma_60":88.99,"sma_120":88.79},{"date":"2025-04-09","open":75.59,"high":82.11,"low":74.97,"close":81.71,"volume":553099,"rsi_14":42.12,"sma_20":85.31,"sma_60":88.92,"sma_120":88.79},{"date":"2025-04-10","open":80.79,"high":81.02,"low":77.6,"close":78.93,"volume":436210,"rsi_14":39.83,"sma_20":85.11,"sma_60":88.77,"sma_120":88.74},{"date":"2025-04-11","open":78.67,"high":79.72,"low":77.56,"close":79.72,"volume":336706,"rsi_14":36.0,"sma_20":84.83,"sma_60":88.61,"sma_120":88.69},{"date":"2025-04-14","open":80.73,"high":81.65,"low":80.21,"close":80.91,"volume":283110,"rsi_14":38.46,"sma_20":84.57,"sma_60":88.45,"sma_120":88.65},{"date":"2025-04-15","open":80.7,"high":81.74,"low":80.57,"close":80.83,"volume":250124,"rsi_14":37.58,"sma_20":84.37,"sma_60":88.29,"sma_120":88.62},{"date":"2025-04-16","open":81.14,"high":82.36,"low":80.68,"close":81.65,"volume":340876,"rsi_14":38.32,"sma_20":84.17,"sma_60":88.13,"sma_120":88.6},{"date":"2025-04-17","open":82.15,"high":83.13,"low":81.58,"close":82.17,"volume":255932,"rsi_14":42.05,"sma_20":84.0,"sma_60":87.98,"sma_120":88.6},{"date":"2025-04-21","open":81.66,"high":81.9,"low":80.43,"close":80.9,"volume":237447,"rsi_14":37.94,"sma_20":83.83,"sma_60":87.81,"sma_120":88.57},{"date":"2025-04-22","open":82.47,"high":83.83,"low":81.77,"close":83.61,"volume":254426,"rsi_14":44.0,"sma_20":83.67,"sma_60":87.69,"sma_120":88.58},{"date":"2025-04-23","open":85.06,"high":86.34,"low":84.03,"close":84.19,"volume":317757,"rsi_14":45.79,"sma_20":83.54,"sma_60":87.55,"sma_120":88.59},{"date":"2025-04-24","open":83.74,"high":85.83,"low":83.74,"close":85.39,"volume":339086,"rsi_14":54.76,"sma_20":83.45,"sma_60":87.42,"sma_120":88.6},{"date":"2025-04-25","open":84.8,"high":85.78,"low":84.24,"close":85.65,"volume":280404,"rsi_14":68.34,"sma_20":83.35,"sma_60":87.29,"sma_120":88.61},{"date":"2025-04-28","open":86.26,"high":87.01,"low":85.74,"close":86.8,"volume":245932,"rsi_14":78.86,"sma_20":83.39,"sma_60":87.17,"sma_120":88.65},{"date":"2025-04-29","open":86.51,"high":87.76,"low":85.78,"close":87.6,"volume":232652,"rsi_14":78.92,"sma_20":83.42,"sma_60":87.07,"sma_120":88.7},{"date":"2025-04-30","open":86.53,"high":86.86,"low":84.66,"close":86.57,"volume":346361,"rsi_14":65.99,"sma_20":83.41,"sma_60":86.99,"sma_120":88.75},{"date":"2025-05-01","open":86.04,"high":87.35,"low":85.67,"close":86.35,"volume":241233,"rsi_14":79.42,"sma_20":83.4,"sma_60":86.9,"sma_120":88.79},{"date":"2025-05-02","open":87.97,"high":89.31,"low":87.12,"close":88.99,"volume":236168,"rsi_14":82.05,"sma_20":83.7,"sma_60":86.85,"sma_120":88.81},{"date":"2025-05-05","open":88.76,"high":89.14,"low":88.14,"close":88.45,"volume":252404,"rsi_14":77.32,"sma_20":84.23,"sma_60":86.77,"sma_120":88.84},{"date":"2025-05-06","open":88.23,"high":89.29,"low":87.82,"close":87.94,"volume":353474,"rsi_14":74.97,"sma_20":84.86,"sma_60":86.7,"sma_120":88.85},{"date":"2025-05-07","open":87.94,"high":89.03,"low":85.93,"close":86.49,"volume":782718,"rsi_14":66.27,"sma_20":85.37,"sma_60":86.63,"sma_120":88.83},{"date":"2025-05-08","open":87.29,"high":88.06,"low":86.83,"close":87.28,"volume":639095,"rsi_14":66.88,"sma_20":85.66,"sma_60":86.57,"sma_120":88.81},{"date":"2025-05-09","open":86.87,"high":89.4,"low":85.5,"close":86.24,"volume":505148,"rsi_14":67.9,"sma_20":86.03,"sma_60":86.52,"sma_120":88.8},{"date":"2025-05-12","open":87.08,"high":87.61,"low":84.89,"close":86.23,"volume":470198,"rsi_14":60.74,"sma_20":86.36,"sma_60":86.44,"sma_120":88.76},{"date":"2025-05-13","open":86.98,"high":87.42,"low":86.14,"close":86.53,"volume":395338,"rsi_14":59.8,"sma_20":86.64,"sma_60":86.39,"sma_120":88.73},{"date":"2025-05-14","open":86.36,"high":86.36,"low":84.36,"close":85.2,"volume":400659,"rsi_14":49.18,"sma_20":86.86,"sma_60":86.3,"sma_120":88.69},{"date":"2025-05-15","open":84.41,"high":85.6,"low":84.41,"close":85.38,"volume":298447,"rsi_14":48.89,"sma_20":87.05,"sma_60":86.21,"sma_120":88.65},{"date":"2025-05-16","open":85.65,"high":86.15,"low":85.02,"close":85.44,"volume":302038,"rsi_14":42.36,"sma_20":87.2,"sma_60":86.13,"sma_120":88.6},{"date":"2025-05-19","open":85.38,"high":85.49,"low":84.73,"close":85.3,"volume":410510,"rsi_14":37.39,"sma_20":87.41,"sma_60":86.07,"sma_120":88.55},{"date":"2025-05-20","open":85.19,"high":85.77,"low":84.83,"close":85.12,"volume":328880,"rsi_14":40.7,"sma_20":87.47,"sma_60":85.99,"sma_120":88.49},{"date":"2025-05-21","open":84.3,"high":84.83,"low":83.15,"close":83.21,"volume":341134,"rsi_14":34.65,"sma_20":87.4,"sma_60":85.86,"sma_120":88.41},{"date":"2025-05-22","open":83.62,"high":83.88,"low":82.27,"close":83.16,"volume":388271,"rsi_14":14.64,"sma_20":87.27,"sma_60":85.73,"sma_120":88.33},{"date":"2025-05-23","open":82.63,"high":83.8,"low":82.54,"close":83.65,"volume":395444,"rsi_14":20.32,"sma_20":87.15,"sma_60":85.6,"sma_120":88.25},{"date":"2025-05-27","open":84.24,"high":84.94,"low":83.22,"close":84.57,"volume":303811,"rsi_14":29.55,"sma_20":87.02,"sma_60":85.57,"sma_120":88.19},{"date":"2025-05-28","open":84.34,"high":84.84,"low":83.26,"close":83.35,"volume":381725,"rsi_14":30.35,"sma_20":86.79,"sma_60":85.47,"sma_120":88.12},{"date":"2025-05-29","open":83.8,"high":83.95,"low":82.86,"close":83.93,"volume":271346,"rsi_14":28.59,"sma_20":86.64,"sma_60":85.44,"sma_120":88.06},{"date":"2025-05-30","open":83.34,"high":84.2,"low":83.34,"close":83.76,"volume":356223,"rsi_14":31.8,"sma_20":86.49,"sma_60":85.4,"sma_120":88.0},{"date":"2025-06-02","open":83.4,"high":84.09,"low":82.33,"close":84.01,"volume":287136,"rsi_14":33.95,"sma_20":86.22,"sma_60":85.4,"sma_120":87.94},{"date":"2025-06-03","open":83.5,"high":84.01,"low":82.11,"close":83.9,"volume":346747,"rsi_14":30.96,"sma_20":85.98,"sma_60":85.39,"sma_120":87.89},{"date":"2025-06-04","open":83.88,"high":84.21,"low":83.41,"close":83.69,"volume":263845,"rsi_14":36.2,"sma_20":85.74,"sma_60":85.42,"sma_120":87.85},{"date":"2025-06-05","open":84.15,"high":84.15,"low":83.02,"close":83.32,"volume":231456,"rsi_14":32.51,"sma_20":85.57,"sma_60":85.44,"sma_120":87.81},{"date":"2025-06-06","open":84.31,"high":84.71,"low":83.73,"close":84.62,"volume":207786,"rsi_14":44.78,"sma_20":85.41,"sma_60":85.46,"sma_120":87.77},{"date":"2025-06-09","open":84.59,"high":84.59,"low":82.55,"close":83.18,"volume":285348,"rsi_14":38.44,"sma_20":85.24,"sma_60":85.46,"sma_120":87.72},{"date":"2025-06-10","open":82.95,"high":83.26,"low":82.15,"close":82.74,"volume":263441,"rsi_14":37.39,"sma_20":85.05,"sma_60":85.41,"sma_120":87.66},{"date":"2025-06-11","open":82.78,"high":83.51,"low":82.75,"close":83.3,"volume":291765,"rsi_14":50.55,"sma_20":84.87,"sma_60":85.36,"sma_120":87.61},{"date":"2025-06-12","open":82.62,"high":84.28,"low":82.39,"close":84.15,"volume":285766,"rsi_14":55.52,"sma_20":84.8,"sma_60":85.34,"sma_120":87.58},{"date":"2025-06-13","open":83.46,"high":84.86,"low":83.31,"close":84.03,"volume":315034,"rsi_14":52.21,"sma_20":84.71,"sma_60":85.31,"sma_120":87.57},{"date":"2025-06-16","open":84.38,"high":85.81,"low":84.24,"close":84.73,"volume":298779,"rsi_14":50.95,"sma_20":84.68,"sma_60":85.29,"sma_120":87.57},{"date":"2025-06-17","open":84.73,"high":84.73,"low":82.86,"close":83.43,"volume":376315,"rsi_14":50.47,"sma_20":84.58,"sma_60":85.27,"sma_120":87.54},{"date":"2025-06-18","open":83.5,"high":84.8,"low":83.5,"close":84.8,"volume":405045,"rsi_14":54.75,"sma_20":84.57,"sma_60":85.24,"sma_120":87.52},{"date":"2025-06-20","open":85.07,"high":86.24,"low":84.65,"close":85.5,"volume":999533,"rsi_14":58.98,"sma_20":84.68,"sma_60":85.21,"sma_120":87.49},{"date":"2025-06-23","open":85.43,"high":86.39,"low":84.77,"close":86.33,"volume":320420,"rsi_14":61.31,"sma_20":84.84,"sma_60":85.19,"sma_120":87.47},{"date":"2025-06-24","open":86.56,"high":86.94,"low":85.99,"close":86.11,"volume":262558,"rsi_14":60.61,"sma_20":84.97,"sma_60":85.16,"sma_120":87.45},{"date":"2025-06-25","open":86.15,"high":86.22,"low":84.78,"close":85.02,"volume":244454,"rsi_14":55.88,"sma_20":84.99,"sma_60":85.13,"sma_120":87.42},{"date":"2025-06-26","open":85.4,"high":86.65,"low":84.76,"close":86.55,"volume":291578,"rsi_14":62.96,"sma_20":85.15,"sma_60":85.12,"sma_120":87.4},{"date":"2025-06-27","open":86.45,"high":86.99,"low":86.06,"close":86.73,"volume":712584,"rsi_14":59.3,"sma_20":85.29,"sma_60":85.11,"sma_120":87.38},{"date":"2025-06-30","open":86.81,"high":87.19,"low":85.66,"close":86.29,"volume":291147,"rsi_14":64.98,"sma_20":85.42,"sma_60":85.1,"sma_120":87.36},{"date":"2025-07-01","open":85.72,"high":87.07,"low":85.15,"close":85.83,"volume":460189,"rsi_14":64.91,"sma_20":85.51,"sma_60":85.15,"sma_120":87.33},{"date":"2025-07-02","open":85.6,"high":85.6,"low":83.96,"close":84.18,"volume":305461,"rsi_14":53.81,"sma_20":85.53,"sma_60":85.24,"sma_120":87.29},{"date":"2025-07-03","open":84.72,"high":85.38,"low":84.65,"close":84.7,"volume":277662,"rsi_14":52.49,"sma_20":85.58,"sma_60":85.39,"sma_120":87.26},{"date":"2025-07-07","open":84.44,"high":85.09,"low":83.51,"close":84.05,"volume":375475,"rsi_14":50.08,"sma_20":85.61,"sma_60":85.52,"sma_120":87.25},{"date":"2025-07-08","open":83.54,"high":84.83,"low":83.54,"close":83.85,"volume":369018,"rsi_14":46.05,"sma_20":85.58,"sma_60":85.55,"sma_120":87.24},{"date":"2025-07-09","open":84.06,"high":84.55,"low":82.32,"close":82.7,"volume":283134,"rsi_14":46.67,"sma_20":85.55,"sma_60":85.61,"sma_120":87.19},{"date":"2025-07-10","open":82.42,"high":82.82,"low":81.62,"close":82.44,"volume":362864,"rsi_14":38.1,"sma_20":85.54,"sma_60":85.65,"sma_120":87.13},{"date":"2025-07-11","open":81.68,"high":83.24,"low":81.64,"close":82.83,"volume":367116,"rsi_14":36.05,"sma_20":85.51,"sma_60":85.67,"sma_120":87.06},{"date":"2025-07-14","open":82.8,"high":83.95,"low":82.75,"close":83.31,"volume":272649,"rsi_14":33.65,"sma_20":85.47,"sma_60":85.71,"sma_120":87.0},{"date":"2025-07-15","open":82.93,"high":83.21,"low":81.17,"close":81.2,"volume":230557,"rsi_14":27.96,"sma_20":85.33,"sma_60":85.7,"sma_120":86.91},{"date":"2025-07-16","open":81.42,"high":82.33,"low":80.9,"close":81.56,"volume":238119,"rsi_14":33.37,"sma_20":85.17,"sma_60":85.68,"sma_120":86.83},{"date":"2025-07-17","open":81.15,"high":82.63,"low":81.15,"close":82.53,"volume":277378,"rsi_14":29.54,"sma_20":85.12,"sma_60":85.7,"sma_120":86.76},{"date":"2025-07-18","open":82.55,"high":83.35,"low":82.49,"close":82.61,"volume":208821,"rsi_14":28.82,"sma_20":85.01,"sma_60":85.68,"sma_120":86.69},{"date":"2025-07-21","open":82.69,"high":83.42,"low":82.07,"close":82.43,"volume":340142,"rsi_14":29.63,"sma_20":84.86,"sma_60":85.65,"sma_120":86.6},{"date":"2025-07-22","open":82.68,"high":83.85,"low":82.68,"close":83.36,"volume":264687,"rsi_14":37.59,"sma_20":84.71,"sma_60":85.61,"sma_120":86.51},{"date":"2025-07-23","open":83.46,"high":83.78,"low":82.74,"close":83.51,"volume":332195,"rsi_14":46.06,"sma_20":84.58,"sma_60":85.57,"sma_120":86.43},{"date":"2025-07-24","open":83.17,"high":83.5,"low":82.58,"close":82.66,"volume":225647,"rsi_14":38.35,"sma_20":84.46,"sma_60":85.49,"sma_120":86.33},{"date":"2025-07-25","open":82.77,"high":83.76,"low":82.77,"close":83.43,"volume":219305,"rsi_14":46.54,"sma_20":84.3,"sma_60":85.41,"sma_120":86.24},{"date":"2025-07-28","open":83.18,"high":83.75,"low":82.9,"close":83.05,"volume":239262,"rsi_14":45.57,"sma_20":84.11,"sma_60":85.35,"sma_120":86.17},{"date":"2025-07-29","open":82.37,"high":82.83,"low":82.03,"close":82.23,"volume":221048,"rsi_14":53.81,"sma_20":83.96,"sma_60":85.29,"sma_120":86.1},{"date":"2025-07-30","open":82.14,"high":82.53,"low":81.65,"close":81.81,"volume":210889,"rsi_14":52.73,"sma_20":83.81,"sma_60":85.18,"sma_120":86.02},{"date":"2025-07-31","open":81.39,"high":82.71,"low":81.39,"close":82.69,"volume":307600,"rsi_14":55.42,"sma_20":83.8,"sma_60":85.1,"sma_120":85.94},{"date":"2025-08-01","open":82.03,"high":82.41,"low":81.21,"close":81.96,"volume":400864,"rsi_14":48.59,"sma_20":83.71,"sma_60":85.01,"sma_120":85.85},{"date":"2025-08-04","open":82.08,"high":82.64,"low":81.7,"close":82.45,"volume":240477,"rsi_14":65.65,"sma_20":83.69,"sma_60":84.96,"sma_120":85.79},{"date":"2025-08-05","open":83.1,"high":84.56,"low":82.65,"close":83.87,"volume":388129,"rsi_14":69.98,"sma_20":83.74,"sma_60":84.91,"sma_120":85.74},{"date":"2025-08-06","open":84.28,"high":84.84,"low":83.93,"close":84.24,"volume":309712,"rsi_14":67.74,"sma_20":83.88,"sma_60":84.89,"sma_120":85.7},{"date":"2025-08-07","open":83.79,"high":84.39,"low":82.09,"close":82.55,"volume":597165,"rsi_14":55.41,"sma_20":83.94,"sma_60":84.84,"sma_120":85.64},{"date":"2025-08-08","open":81.43,"high":82.23,"low":80.06,"close":80.06,"volume":527159,"rsi_14":44.54,"sma_20":83.85,"sma_60":84.75,"sma_120":85.57},{"date":"2025-08-11","open":79.86,"high":80.64,"low":79.33,"close":80.26,"volume":529599,"rsi_14":40.97,"sma_20":83.75,"sma_60":84.67,"sma_120":85.49},{"date":"2025-08-12","open":80.43,"high":80.9,"low":79.72,"close":80.17,"volume":279857,"rsi_14":39.86,"sma_20":83.76,"sma_60":84.6,"sma_120":85.41},{"date":"2025-08-13","open":79.49,"high":80.77,"low":79.11,"close":80.66,"volume":592688,"rsi_14":45.75,"sma_20":83.77,"sma_60":84.54,"sma_120":85.34},{"date":"2025-08-14","open":80.76,"high":80.87,"low":79.73,"close":80.69,"volume":251874,"rsi_14":41.75,"sma_20":83.73,"sma_60":84.48,"sma_120":85.28},{"date":"2025-08-15","open":80.62,"high":80.74,"low":78.69,"close":78.7,"volume":326603,"rsi_14":35.93,"sma_20":83.58,"sma_60":84.39,"sma_120":85.19},{"date":"2025-08-18","open":78.4,"high":78.95,"low":78.22,"close":78.61,"volume":403983,"rsi_14":34.11,"sma_20":83.44,"sma_60":84.33,"sma_120":85.09},{"date":"2025-08-19","open":78.54,"high":79.99,"low":78.46,"close":79.82,"volume":266433,"rsi_14":41.85,"sma_20":83.32,"sma_60":84.29,"sma_120":85.01},{"date":"2025-08-20","open":79.6,"high":80.35,"low":79.42,"close":79.53,"volume":268082,"rsi_14":35.36,"sma_20":83.15,"sma_60":84.23,"sma_120":84.92},{"date":"2025-08-21","open":79.49,"high":79.69,"low":78.67,"close":79.41,"volume":355349,"rsi_14":37.25,"sma_20":83.03,"sma_60":84.16,"sma_120":84.86},{"date":"2025-08-22","open":80.09,"high":81.07,"low":79.85,"close":81.0,"volume":232070,"rsi_14":42.79,"sma_20":82.94,"sma_60":84.13,"sma_120":84.8},{"date":"2025-08-25","open":80.76,"high":80.93,"low":79.6,"close":79.6,"volume":405474,"rsi_14":31.41,"sma_20":82.8,"sma_60":84.07,"sma_120":84.75},{"date":"2025-08-26","open":79.65,"high":80.15,"low":79.31,"close":79.93,"volume":297099,"rsi_14":31.2,"sma_20":82.67,"sma_60":84.02,"sma_120":84.71},{"date":"2025-08-27","open":79.82,"high":80.89,"low":79.82,"close":80.56,"volume":381015,"rsi_14":39.69,"sma_20":82.59,"sma_60":83.97,"sma_120":84.69},{"date":"2025-08-28","open":80.79,"high":80.79,"low":79.6,"close":80.4,"volume":321963,"rsi_14":50.05,"sma_20":82.45,"sma_60":83.92,"sma_120":84.66},{"date":"2025-08-29","open":80.7,"high":81.12,"low":79.99,"close":80.7,"volume":299671,"rsi_14":50.54,"sma_20":82.37,"sma_60":83.89,"sma_120":84.65},{"date":"2025-09-02","open":80.41,"high":80.69,"low":79.24,"close":79.72,"volume":303676,"rsi_14":46.06,"sma_20":82.21,"sma_60":83.84,"sma_120":84.64},{"date":"2025-09-03","open":79.23,"high":80.46,"low":79.14,"close":80.25,"volume":347988,"rsi_14":46.27,"sma_20":82.01,"sma_60":83.78,"sma_120":84.62},{"date":"2025-09-04","open":80.72,"high":81.52,"low":80.48,"close":81.52,"volume":192172,"rsi_14":52.19,"sma_20":81.86,"sma_60":83.76,"sma_120":84.61},{"date":"2025-09-05","open":81.3,"high":81.86,"low":80.64,"close":80.68,"volume":383959,"rsi_14":58.19,"sma_20":81.74,"sma_60":83.74,"sma_120":84.58},{"date":"2025-09-08","open":80.84,"high":80.84,"low":79.42,"close":80.43,"volume":270669,"rsi_14":57.29,"sma_20":81.75,"sma_60":83.7,"sma_120":84.53},{"date":"2025-09-09","open":80.59,"high":80.9,"low":80.16,"close":80.55,"volume":384814,"rsi_14":52.15,"sma_20":81.74,"sma_60":83.66,"sma_120":84.5},{"date":"2025-09-10","open":80.85,"high":80.86,"low":79.87,"close":80.25,"volume":234638,"rsi_14":54.13,"sma_20":81.73,"sma_60":83.6,"sma_120":84.46},{"date":"2025-09-11","open":80.18,"high":81.89,"low":80.12,"close":81.64,"volume":244674,"rsi_14":61.07,"sma_20":81.76,"sma_60":83.56,"sma_120":84.43},{"date":"2025-09-12","open":81.35,"high":81.66,"low":80.88,"close":80.98,"volume":264324,"rsi_14":49.89,"sma_20":81.76,"sma_60":83.54,"sma_120":84.4},{"date":"2025-09-15","open":80.86,"high":81.11,"low":79.65,"close":79.95,"volume":313797,"rsi_14":52.02,"sma_20":81.81,"sma_60":83.47,"sma_120":84.35},{"date":"2025-09-16","open":79.89,"high":79.89,"low":78.72,"close":79.16,"volume":326654,"rsi_14":45.84,"sma_20":81.82,"sma_60":83.37,"sma_120":84.29},{"date":"2025-09-17","open":79.53,"high":80.87,"low":79.53,"close":80.29,"volume":353921,"rsi_14":48.63,"sma_20":81.83,"sma_60":83.28,"sma_120":84.24},{"date":"2025-09-18","open":80.26,"high":81.77,"low":80.11,"close":81.51,"volume":295295,"rsi_14":55.15,"sma_20":81.93,"sma_60":83.22,"sma_120":84.19},{"date":"2025-09-19","open":81.6,"high":82.38,"low":81.38,"close":82.1,"volume":1072862,"rsi_14":56.34,"sma_20":82.06,"sma_60":83.18,"sma_120":84.16},{"date":"2025-09-22","open":82.07,"high":82.46,"low":81.32,"close":82.04,"volume":297251,"rsi_14":61.41,"sma_20":82.12,"sma_60":83.12,"sma_120":84.12},{"date":"2025-09-23","open":81.91,"high":82.79,"low":81.91,"close":82.16,"volume":267955,"rsi_14":59.78,"sma_20":82.25,"sma_60":83.05,"sma_120":84.08},{"date":"2025-09-24","open":82.32,"high":83.59,"low":82.06,"close":83.33,"volume":317148,"rsi_14":59.37,"sma_20":82.42,"sma_60":83.02,"sma_120":84.06},{"date":"2025-09-25","open":82.94,"high":83.17,"low":81.94,"close":82.31,"volume":280939,"rsi_14":58.3,"sma_20":82.51,"sma_60":82.97,"sma_120":84.06},{"date":"2025-09-26","open":82.75,"high":83.8,"low":82.44,"close":83.1,"volume":199206,"rsi_14":62.88,"sma_20":82.65,"sma_60":82.96,"sma_120":84.1},{"date":"2025-09-29","open":82.85,"high":82.85,"low":81.92,"close":82.56,"volume":236806,"rsi_14":59.33,"sma_20":82.74,"sma_60":82.94,"sma_120":84.17},{"date":"2025-09-30","open":82.84,"high":83.19,"low":82.35,"close":83.1,"volume":221724,"rsi_14":62.9,"sma_20":82.91,"sma_60":82.94,"sma_120":84.23},{"date":"2025-10-01","open":82.81,"high":83.7,"low":82.26,"close":82.26,"volume":296309,"rsi_14":52.95,"sma_20":83.02,"sma_60":82.92,"sma_120":84.24},{"date":"2025-10-02","open":82.03,"high":83.39,"low":82.03,"close":83.0,"volume":452923,"rsi_14":59.55,"sma_20":83.09,"sma_60":82.94,"sma_120":84.27},{"date":"2025-10-03","open":83.0,"high":83.98,"low":82.69,"close":82.74,"volume":474762,"rsi_14":64.2,"sma_20":83.2,"sma_60":82.96,"sma_120":84.3},{"date":"2025-10-06","open":82.88,"high":83.38,"low":81.9,"close":82.2,"volume":236218,"rsi_14":65.85,"sma_20":83.29,"sma_60":82.96,"sma_120":84.32},{"date":"2025-10-07","open":82.44,"high":83.62,"low":81.09,"close":81.1,"volume":247017,"rsi_14":54.22,"sma_20":83.31,"sma_60":82.94,"sma_120":84.32},{"date":"2025-10-08","open":81.65,"high":82.15,"low":80.83,"close":80.98,"volume":227118,"rsi_14":46.86,"sma_20":83.35,"sma_60":82.95,"sma_120":84.32},{"date":"2025-10-09","open":80.99,"high":81.81,"low":80.12,"close":80.39,"volume":199954,"rsi_14":39.88,"sma_20":83.29,"sma_60":82.94,"sma_120":84.31},{"date":"2025-10-10","open":80.8,"high":81.01,"low":78.96,"close":79.04,"volume":229118,"rsi_14":34.58,"sma_20":83.19,"sma_60":82.89,"sma_120":84.3},{"date":"2025-10-13","open":78.96,"high":80.07,"low":78.96,"close":79.63,"volume":197922,"rsi_14":37.6,"sma_20":83.17,"sma_60":82.85,"sma_120":84.27},{"date":"2025-10-14","open":79.54,"high":81.19,"low":79.54,"close":80.77,"volume":186650,"rsi_14":37.48,"sma_20":83.25,"sma_60":82.84,"sma_120":84.24},{"date":"2025-10-15","open":80.56,"high":80.58,"low":78.94,"close":79.5,"volume":251040,"rsi_14":36.56,"sma_20":83.21,"sma_60":82.79,"sma_120":84.2},{"date":"2025-10-16","open":78.84,"high":79.11,"low":77.6,"close":77.69,"volume":309378,"rsi_14":26.39,"sma_20":83.02,"sma_60":82.7,"sma_120":84.13},{"date":"2025-10-17","open":78.14,"high":78.77,"low":77.33,"close":78.53,"volume":242775,"rsi_14":32.83,"sma_20":82.84,"sma_60":82.64,"sma_120":84.07},{"date":"2025-10-20","open":78.7,"high":79.75,"low":78.62,"close":79.52,"volume":172527,"rsi_14":35.32,"sma_20":82.71,"sma_60":82.59,"sma_120":84.0},{"date":"2025-10-21","open":79.64,"high":81.43,"low":78.94,"close":81.0,"volume":244095,"rsi_14":45.11,"sma_20":82.65,"sma_60":82.57,"sma_120":83.96},{"date":"2025-10-22","open":81.25,"high":81.86,"low":79.98,"close":80.16,"volume":291095,"rsi_14":39.0,"sma_20":82.49,"sma_60":82.53,"sma_120":83.91},{"date":"2025-10-23","open":80.52,"high":81.03,"low":79.74,"close":80.98,"volume":195689,"rsi_14":43.49,"sma_20":82.42,"sma_60":82.51,"sma_120":83.84},{"date":"2025-10-24","open":81.1,"high":81.57,"low":80.83,"close":80.87,"volume":175992,"rsi_14":44.93,"sma_20":82.31,"sma_60":82.47,"sma_120":83.78},{"date":"2025-10-27","open":81.43,"high":81.52,"low":80.58,"close":80.76,"volume":205606,"rsi_14":48.58,"sma_20":82.21,"sma_60":82.44,"sma_120":83.73},{"date":"2025-10-28","open":80.26,"high":80.73,"low":79.38,"close":79.78,"volume":274531,"rsi_14":45.37,"sma_20":82.05,"sma_60":82.39,"sma_120":83.67},{"date":"2025-10-29","open":79.47,"high":80.11,"low":78.97,"close":79.44,"volume":210758,"rsi_14":46.25,"sma_20":81.9,"sma_60":82.31,"sma_120":83.61},{"date":"2025-10-30","open":79.47,"high":80.92,"low":79.41,"close":80.37,"volume":259854,"rsi_14":55.44,"sma_20":81.77,"sma_60":82.24,"sma_120":83.56},{"date":"2025-10-31","open":79.9,"high":80.16,"low":78.76,"close":79.11,"volume":392258,"rsi_14":47.99,"sma_20":81.58,"sma_60":82.17,"sma_120":83.51},{"date":"2025-11-03","open":78.85,"high":80.06,"low":77.87,"close":79.86,"volume":392277,"rsi_14":46.36,"sma_20":81.46,"sma_60":82.16,"sma_120":83.46},{"date":"2025-11-04","open":80.06,"high":80.63,"low":79.3,"close":80.53,"volume":328971,"rsi_14":54.31,"sma_20":81.43,"sma_60":82.16,"sma_120":83.42},{"date":"2025-11-05","open":80.61,"high":81.53,"low":80.12,"close":80.42,"volume":382207,"rsi_14":63.31,"sma_20":81.41,"sma_60":82.16,"sma_120":83.38},{"date":"2025-11-06","open":80.18,"high":80.64,"low":79.21,"close":80.07,"volume":421456,"rsi_14":57.89,"sma_20":81.39,"sma_60":82.15,"sma_120":83.34},{"date":"2025-11-07","open":82.37,"high":85.35,"low":81.17,"close":85.29,"volume":594340,"rsi_14":70.62,"sma_20":81.71,"sma_60":82.22,"sma_120":83.35},{"date":"2025-11-10","open":84.99,"high":85.71,"low":84.47,"close":84.8,"volume":406896,"rsi_14":64.6,"sma_20":81.97,"sma_60":82.32,"sma_120":83.35},{"date":"2025-11-11","open":85.14,"high":86.31,"low":85.14,"close":86.15,"volume":245107,"rsi_14":72.19,"sma_20":82.25,"sma_60":82.44,"sma_120":83.38},{"date":"2025-11-12","open":86.09,"high":86.98,"low":85.5,"close":85.96,"volume":352722,"rsi_14":69.31,"sma_20":82.58,"sma_60":82.54,"sma_120":83.41},{"date":"2025-11-13","open":85.72,"high":86.36,"low":85.36,"close":86.06,"volume":284292,"rsi_14":70.12,"sma_20":83.0,"sma_60":82.65,"sma_120":83.44},{"date":"2025-11-14","open":86.24,"high":86.61,"low":85.42,"close":85.86,"volume":286700,"rsi_14":69.7,"sma_20":83.37,"sma_60":82.76,"sma_120":83.46},{"date":"2025-11-17","open":86.2,"high":86.2,"low":84.97,"close":85.16,"volume":306856,"rsi_14":71.21,"sma_20":83.66,"sma_60":82.83,"sma_120":83.48},{"date":"2025-11-18","open":85.46,"high":87.74,"low":85.17,"close":87.33,"volume":356248,"rsi_14":77.2,"sma_20":83.98,"sma_60":82.96,"sma_120":83.51},{"date":"2025-11-19","open":87.39,"high":88.12,"low":86.65,"close":86.75,"volume":263904,"rsi_14":70.87,"sma_20":84.3,"sma_60":83.07,"sma_120":83.54},{"date":"2025-11-20","open":87.02,"high":88.13,"low":86.2,"close":86.77,"volume":277507,"rsi_14":77.69,"sma_20":84.58,"sma_60":83.17,"sma_120":83.57},{"date":"2025-11-21","open":87.52,"high":88.93,"low":87.35,"close":88.49,"volume":351183,"rsi_14":79.18,"sma_20":84.95,"sma_60":83.3,"sma_120":83.61},{"date":"2025-11-24","open":88.2,"high":88.69,"low":87.33,"close":88.48,"volume":399519,"rsi_14":78.1,"sma_20":85.33,"sma_60":83.43,"sma_120":83.66},{"date":"2025-11-25","open":89.04,"high":90.38,"low":88.73,"close":88.74,"volume":325695,"rsi_14":79.14,"sma_20":85.77,"sma_60":83.58,"sma_120":83.71},{"date":"2025-11-26","open":88.76,"high":90.1,"low":88.36,"close":88.74,"volume":449900,"rsi_14":81.24,"sma_20":86.22,"sma_60":83.71,"sma_120":83.75},{"date":"2025-11-28","open":89.21,"high":89.83,"low":88.86,"close":89.23,"volume":161212,"rsi_14":70.89,"sma_20":86.66,"sma_60":83.84,"sma_120":83.8},{"date":"2025-12-01","open":88.76,"high":89.73,"low":88.46,"close":88.9,"volume":305764,"rsi_14":72.29,"sma_20":87.14,"sma_60":83.97,"sma_120":83.86},{"date":"2025-12-02","open":88.71,"high":88.71,"low":87.91,"close":88.05,"volume":235116,"rsi_14":59.85,"sma_20":87.54,"sma_60":84.1,"sma_120":83.9},{"date":"2025-12-03","open":87.97,"high":88.36,"low":87.28,"close":87.54,"volume":187943,"rsi_14":57.57,"sma_20":87.88,"sma_60":84.21,"sma_120":83.93},{"date":"2025-12-04","open":87.35,"high":88.22,"low":86.95,"close":87.48,"volume":185101,"rsi_14":56.65,"sma_20":88.22,"sma_60":84.33,"sma_120":83.97},{"date":"2025-12-05","open":87.46,"high":87.68,"low":86.92,"close":87.34,"volume":197942,"rsi_14":57.06,"sma_20":88.57,"sma_60":84.42,"sma_120":83.99},{"date":"2025-12-08","open":87.74,"high":87.76,"low":86.18,"close":86.33,"volume":276210,"rsi_14":54.94,"sma_20":88.61,"sma_60":84.5,"sma_120":84.02},{"date":"2025-12-09","open":86.62,"high":87.43,"low":86.62,"close":87.22,"volume":272235,"rsi_14":46.85,"sma_20":88.72,"sma_60":84.62,"sma_120":84.04},{"date":"2025-12-10","open":87.06,"high":88.47,"low":87.06,"close":87.46,"volume":312402,"rsi_14":55.44,"sma_20":88.77,"sma_60":84.76,"sma_120":84.06},{"date":"2025-12-11","open":87.7,"high":88.7,"low":86.81,"close":88.57,"volume":277306,"rsi_14":61.79,"sma_20":88.88,"sma_60":84.89,"sma_120":84.09},{"date":"2025-12-12","open":88.85,"high":88.95,"low":88.2,"close":88.91,"volume":335110,"rsi_14":53.4,"sma_20":89.01,"sma_60":85.01,"sma_120":84.11},{"date":"2025-12-15","open":89.15,"high":90.95,"low":89.06,"close":90.36,"volume":416145,"rsi_14":62.26,"sma_20":89.22,"sma_60":85.14,"sma_120":84.16},{"date":"2025-12-16","open":90.68,"high":90.79,"low":88.92,"close":89.48,"volume":693925,"rsi_14":54.46,"sma_20":89.42,"sma_60":85.26,"sma_120":84.19},{"date":"2025-12-17","open":89.8,"high":91.06,"low":89.44,"close":90.72,"volume":294042,"rsi_14":60.39,"sma_20":89.58,"sma_60":85.4,"sma_120":84.23},{"date":"2025-12-18","open":90.09,"high":91.06,"low":89.94,"close":90.84,"volume":260973,"rsi_14":58.82,"sma_20":89.79,"sma_60":85.53,"sma_120":84.27},{"date":"2025-12-19","open":90.3,"high":90.69,"low":89.1,"close":89.19,"volume":1393846,"rsi_14":51.36,"sma_20":89.91,"sma_60":85.64,"sma_120":84.3},{"date":"2025-12-22","open":89.37,"high":90.22,"low":88.96,"close":89.67,"volume":386550,"rsi_14":57.98,"sma_20":89.97,"sma_60":85.74,"sma_120":84.35},{"date":"2025-12-23","open":88.99,"high":90.27,"low":88.99,"close":89.59,"volume":302530,"rsi_14":60.57,"sma_20":90.03,"sma_60":85.86,"sma_120":84.4},{"date":"2025-12-24","open":89.33,"high":90.18,"low":89.33,"close":89.54,"volume":160056,"rsi_14":60.63,"sma_20":90.07,"sma_60":85.96,"sma_120":84.45},{"date":"2025-12-26","open":89.71,"high":89.71,"low":88.78,"close":89.34,"volume":253938,"rsi_14":60.2,"sma_20":90.1,"sma_60":86.07,"sma_120":84.5},{"date":"2025-12-29","open":89.48,"high":89.69,"low":88.98,"close":89.28,"volume":290638,"rsi_14":66.74,"sma_20":90.1,"sma_60":86.17,"sma_120":84.56},{"date":"2025-12-30","open":89.45,"high":89.97,"low":89.05,"close":89.36,"volume":238106,"rsi_14":63.38,"sma_20":90.12,"sma_60":86.28,"sma_120":84.62},{"date":"2025-12-31","open":89.28,"high":90.06,"low":88.2,"close":88.57,"volume":259632,"rsi_14":56.47,"sma_20":90.15,"sma_60":86.38,"sma_120":84.67},{"date":"2026-01-02","open":88.4,"high":88.4,"low":87.2,"close":87.45,"volume":315693,"rsi_14":43.48,"sma_20":90.14,"sma_60":86.49,"sma_120":84.71},{"date":"2026-01-05","open":86.75,"high":88.97,"low":86.75,"close":88.52,"volume":330351,"rsi_14":47.87,"sma_20":90.2,"sma_60":86.61,"sma_120":84.78},{"date":"2026-01-06","open":88.03,"high":88.57,"low":87.32,"close":88.52,"volume":308969,"rsi_14":38.21,"sma_20":90.25,"sma_60":86.74,"sma_120":84.84},{"date":"2026-01-07","open":88.04,"high":88.87,"low":87.42,"close":88.63,"volume":378703,"rsi_14":43.92,"sma_20":90.37,"sma_60":86.9,"sma_120":84.89},{"date":"2026-01-08","open":88.82,"high":90.11,"low":88.82,"close":89.08,"volume":277980,"rsi_14":36.85,"sma_20":90.47,"sma_60":87.05,"sma_120":84.95},{"date":"2026-01-09","open":88.81,"high":89.62,"low":88.42,"close":88.69,"volume":315349,"rsi_14":33.53,"sma_20":90.53,"sma_60":87.18,"sma_120":85.01},{"date":"2026-01-12","open":88.25,"high":89.21,"low":87.68,"close":87.71,"volume":288114,"rsi_14":37.37,"sma_20":90.48,"sma_60":87.31,"sma_120":85.05},{"date":"2026-01-13","open":87.32,"high":87.41,"low":83.77,"close":84.15,"volume":323353,"rsi_14":19.09,"sma_20":90.24,"sma_60":87.42,"sma_120":85.06},{"date":"2026-01-14","open":84.16,"high":84.8,"low":83.77,"close":84.2,"volume":319966,"rsi_14":19.71,"sma_20":89.93,"sma_60":87.51,"sma_120":85.08},{"date":"2026-01-15","open":83.42,"high":84.93,"low":83.42,"close":84.32,"volume":313016,"rsi_14":20.88,"sma_20":89.67,"sma_60":87.58,"sma_120":85.09},{"date":"2026-01-16","open":83.9,"high":84.24,"low":83.47,"close":83.78,"volume":286817,"rsi_14":20.13,"sma_20":89.32,"sma_60":87.63,"sma_120":85.1},{"date":"2026-01-20","open":83.47,"high":83.92,"low":82.76,"close":82.84,"volume":232554,"rsi_14":18.39,"sma_20":88.91,"sma_60":87.67,"sma_120":85.1},{"date":"2026-01-21","open":82.88,"high":84.05,"low":82.88,"close":83.74,"volume":224877,"rsi_14":24.46,"sma_20":88.63,"sma_60":87.71,"sma_120":85.11},{"date":"2026-01-22","open":83.95,"high":83.95,"low":82.6,"close":83.21,"volume":259721,"rsi_14":25.05,"sma_20":88.31,"sma_60":87.74,"sma_120":85.11},{"date":"2026-01-23","open":82.81,"high":83.59,"low":81.84,"close":82.05,"volume":217400,"rsi_14":24.95,"sma_20":87.92,"sma_60":87.76,"sma_120":85.1},{"date":"2026-01-26","open":82.05,"high":83.44,"low":82.05,"close":82.66,"volume":361900,"rsi_14":21.66,"sma_20":87.57,"sma_60":87.8,"sma_120":85.1},{"date":"2026-01-27","open":82.85,"high":82.85,"low":81.6,"close":81.82,"volume":207400,"rsi_14":20.02,"sma_20":87.19,"sma_60":87.84,"sma_120":85.07},{"date":"2026-01-28","open":82.44,"high":83.18,"low":81.66,"close":82.39,"volume":316300,"rsi_14":23.2,"sma_20":86.84,"sma_60":87.87,"sma_120":85.05},{"date":"2026-01-29","open":83.03,"high":83.97,"low":82.88,"close":83.93,"volume":317200,"rsi_14":29.8,"sma_20":86.57,"sma_60":87.94,"sma_120":85.06},{"date":"2026-01-30","open":84.01,"high":84.34,"low":83.35,"close":83.62,"volume":271200,"rsi_14":29.96,"sma_20":86.32,"sma_60":88.0,"sma_120":85.08},{"date":"2026-02-02","open":83.77,"high":84.64,"low":83.29,"close":84.41,"volume":297600,"rsi_14":36.76,"sma_20":86.16,"sma_60":88.06,"sma_120":85.11},{"date":"2026-02-03","open":84.03,"high":85.81,"low":83.82,"close":84.56,"volume":263900,"rsi_14":52.23,"sma_20":85.96,"sma_60":88.13,"sma_120":85.14},{"date":"2026-02-04","open":85.07,"high":86.62,"low":85.07,"close":85.83,"volume":286100,"rsi_14":57.91,"sma_20":85.82,"sma_60":88.22,"sma_120":85.18},{"date":"2026-02-05","open":85.89,"high":87.29,"low":85.83,"close":86.49,"volume":265700,"rsi_14":60.02,"sma_20":85.72,"sma_60":88.23,"sma_120":85.23},{"date":"2026-02-06","open":87.05,"high":88.39,"low":86.08,"close":86.48,"volume":219100,"rsi_14":63.12,"sma_20":85.58,"sma_60":88.26,"sma_120":85.29},{"date":"2026-02-09","open":85.97,"high":87.66,"low":84.26,"close":84.41,"volume":297400,"rsi_14":56.86,"sma_20":85.37,"sma_60":88.22,"sma_120":85.33},{"date":"2026-02-10","open":85.3,"high":85.61,"low":84.68,"close":85.29,"volume":183452,"rsi_14":40.44,"sma_20":88.08,"sma_60":87.81,"sma_120":85.13},{"date":"2026-02-11","open":85.48,"high":85.81,"low":84.61,"close":85.41,"volume":232539,"rsi_14":35.17,"sma_20":87.87,"sma_60":87.9,"sma_120":85.15},{"date":"2026-02-12","open":85.09,"high":86.68,"low":84.63,"close":85.64,"volume":261752,"rsi_14":36.92,"sma_20":87.68,"sma_60":88.0,"sma_120":85.16},{"date":"2026-02-13","open":85.38,"high":85.52,"low":84.38,"close":85.09,"volume":201663,"rsi_14":34.54,"sma_20":87.47,"sma_60":88.08,"sma_120":85.16},{"date":"2026-02-17","open":86.37,"high":86.97,"low":85.71,"close":86.36,"volume":230440,"rsi_14":38.91,"sma_20":87.32,"sma_60":88.19,"sma_120":85.18},{"date":"2026-02-18","open":86.14,"high":86.14,"low":84.96,"close":85.67,"volume":213900,"rsi_14":65.55,"sma_20":85.69,"sma_60":88.13,"sma_120":85.6},{"date":"2026-02-19","open":85.75,"high":86.28,"low":85.12,"close":85.47,"volume":184600,"rsi_14":58.35,"sma_20":85.78,"sma_60":88.11,"sma_120":85.64},{"date":"2026-02-20","open":86.36,"high":87.47,"low":85.64,"close":87.11,"volume":213978,"rsi_14":43.72,"sma_20":87.24,"sma_60":88.31,"sma_120":85.24},{"date":"2026-02-23","open":86.67,"high":87.12,"low":83.86,"close":83.88,"volume":283400,"rsi_14":47.95,"sma_20":86.07,"sma_60":88.0,"sma_120":85.72},{"date":"2026-02-24","open":84.41,"high":84.7,"low":83.53,"close":84.33,"volume":226312,"rsi_14":38.23,"sma_20":87.09,"sma_60":88.37,"sma_120":85.27},{"date":"2026-02-25","open":85.16,"high":85.16,"low":83.81,"close":84.99,"volume":216855,"rsi_14":53.54,"sma_20":86.91,"sma_60":88.44,"sma_120":85.3},{"date":"2026-02-26","open":85.5,"high":85.9,"low":84.94,"close":85.38,"volume":266251,"rsi_14":54.99,"sma_20":86.75,"sma_60":88.53,"sma_120":85.34},{"date":"2026-02-27","open":88.03,"high":88.68,"low":83.88,"close":84.96,"volume":616473,"rsi_14":52.62,"sma_20":86.56,"sma_60":88.51,"sma_120":85.37},{"date":"2026-03-02","open":84.64,"high":87.14,"low":84.52,"close":86.18,"volume":497918,"rsi_14":59.26,"sma_20":86.41,"sma_60":88.53,"sma_120":85.42},{"date":"2026-03-03","open":86.04,"high":86.13,"low":83.55,"close":85.64,"volume":324747,"rsi_14":61.23,"sma_20":86.26,"sma_60":88.52,"sma_120":85.48},{"date":"2026-03-04","open":86.57,"high":86.57,"low":84.44,"close":86.25,"volume":291558,"rsi_14":60.25,"sma_20":86.18,"sma_60":88.52,"sma_120":85.53},{"date":"2026-03-05","open":85.65,"high":86.39,"low":84.95,"close":85.44,"volume":237231,"rsi_14":59.01,"sma_20":86.25,"sma_60":88.5,"sma_120":85.57},{"date":"2026-03-06","open":83.81,"high":84.92,"low":82.79,"close":84.45,"volume":318522,"rsi_14":45.1,"sma_20":86.24,"sma_60":88.46,"sma_120":85.61},{"date":"2026-03-09","open":83.96,"high":84.8,"low":82.76,"close":84.72,"volume":303516,"rsi_14":45.83,"sma_20":86.24,"sma_60":88.45,"sma_120":85.64},{"date":"2026-03-10","open":84.29,"high":85.47,"low":83.74,"close":84.09,"volume":306549,"rsi_14":42.26,"sma_20":86.24,"sma_60":88.38,"sma_120":85.67},{"date":"2026-03-11","open":83.83,"high":84.08,"low":82.78,"close":83.38,"volume":287958,"rsi_14":41.59,"sma_20":86.25,"sma_60":88.32,"sma_120":85.69},{"date":"2026-03-12","open":82.55,"high":83.31,"low":81.69,"close":82.33,"volume":319173,"rsi_14":31.95,"sma_20":86.16,"sma_60":88.23,"sma_120":85.7},{"date":"2026-03-13","open":81.73,"high":83.12,"low":81.73,"close":82.54,"volume":375535,"rsi_14":28.84,"sma_20":86.11,"sma_60":88.13,"sma_120":85.71},{"date":"2026-03-16","open":83.15,"high":84.18,"low":82.62,"close":82.67,"volume":329563,"rsi_14":38.83,"sma_20":85.96,"sma_60":88.02,"sma_120":85.73},{"date":"2026-03-17","open":83.36,"high":83.74,"low":82.49,"close":82.53,"volume":259792,"rsi_14":33.43,"sma_20":85.8,"sma_60":87.91,"sma_120":85.74},{"date":"2026-03-18","open":82.06,"high":82.93,"low":81.63,"close":81.68,"volume":242607,"rsi_14":27.12,"sma_20":85.58,"sma_60":87.79,"sma_120":85.75},{"date":"2026-03-19","open":81.12,"high":81.9,"low":79.92,"close":81.2,"volume":290409,"rsi_14":26.98,"sma_20":85.36,"sma_60":87.64,"sma_120":85.74},{"date":"2026-03-20","open":81.21,"high":81.53,"low":79.72,"close":79.99,"volume":689674,"rsi_14":13.55,"sma_20":85.02,"sma_60":87.49,"sma_120":85.73},{"date":"2026-03-23","open":81.16,"high":81.27,"low":80.26,"close":80.63,"volume":326026,"rsi_14":20.35,"sma_20":84.67,"sma_60":87.36,"sma_120":85.73},{"date":"2026-03-24","open":80.19,"high":81.41,"low":80.14,"close":80.81,"volume":262615,"rsi_14":16.63,"sma_20":84.48,"sma_60":87.24,"sma_120":85.72},{"date":"2026-03-25","open":80.79,"high":81.18,"low":80.08,"close":80.66,"volume":271233,"rsi_14":17.94,"sma_20":84.24,"sma_60":87.11,"sma_120":85.72},{"date":"2026-03-26","open":80.49,"high":81.28,"low":80.45,"close":80.57,"volume":222589,"rsi_14":21.35,"sma_20":83.98,"sma_60":86.99,"sma_120":85.71},{"date":"2026-03-27","open":80.27,"high":80.3,"low":78.36,"close":78.49,"volume":290702,"rsi_14":13.63,"sma_20":83.63,"sma_60":86.85,"sma_120":85.68},{"date":"2026-03-30","open":78.85,"high":80.53,"low":78.61,"close":79.6,"volume":497239,"rsi_14":25.08,"sma_20":83.28,"sma_60":86.72,"sma_120":85.67},{"date":"2026-03-31","open":80.51,"high":81.41,"low":79.23,"close":80.66,"volume":264078,"rsi_14":35.55,"sma_20":83.01,"sma_60":86.6,"sma_120":85.68},{"date":"2026-04-01","open":80.2,"high":81.26,"low":79.69,"close":79.82,"volume":252244,"rsi_14":36.39,"sma_20":82.67,"sma_60":86.44,"sma_120":85.67},{"date":"2026-04-02","open":79.9,"high":80.64,"low":79.36,"close":80.28,"volume":247982,"rsi_14":38.0,"sma_20":82.39,"sma_60":86.29,"sma_120":85.65},{"date":"2026-04-06","open":79.94,"high":80.8,"low":79.79,"close":80.79,"volume":198269,"rsi_14":40.44,"sma_20":82.2,"sma_60":86.13,"sma_120":85.63},{"date":"2026-04-07","open":80.58,"high":81.26,"low":80.3,"close":81.04,"volume":236596,"rsi_14":42.5,"sma_20":82.02,"sma_60":85.98,"sma_120":85.62},{"date":"2026-04-08","open":81.64,"high":82.83,"low":81.64,"close":82.36,"volume":385099,"rsi_14":53.3,"sma_20":81.93,"sma_60":85.83,"sma_120":85.62},{"date":"2026-04-09","open":81.98,"high":83.55,"low":81.98,"close":82.65,"volume":369702,"rsi_14":57.1,"sma_20":81.89,"sma_60":85.68,"sma_120":85.6},{"date":"2026-04-10","open":83.0,"high":83.0,"low":80.84,"close":81.13,"volume":320298,"rsi_14":55.43,"sma_20":81.83,"sma_60":85.54,"sma_120":85.59},{"date":"2026-04-13","open":80.86,"high":81.65,"low":80.22,"close":81.65,"volume":327044,"rsi_14":54.92,"sma_20":81.79,"sma_60":85.4,"sma_120":85.57},{"date":"2026-04-14","open":81.37,"high":82.08,"low":81.35,"close":81.61,"volume":286747,"rsi_14":53.88,"sma_20":81.73,"sma_60":85.26,"sma_120":85.56},{"date":"2026-04-15","open":81.58,"high":82.89,"low":81.56,"close":82.59,"volume":277677,"rsi_14":58.74,"sma_20":81.74,"sma_60":85.13,"sma_120":85.55},{"date":"2026-04-16","open":82.55,"high":82.99,"low":82.05,"close":82.16,"volume":358988,"rsi_14":57.01,"sma_20":81.76,"sma_60":85.01,"sma_120":85.54},{"date":"2026-04-17","open":82.5,"high":84.55,"low":82.17,"close":83.94,"volume":435701,"rsi_14":74.62,"sma_20":81.9,"sma_60":84.91,"sma_120":85.54},{"date":"2026-04-20","open":83.53,"high":84.71,"low":82.44,"close":82.54,"volume":266371,"rsi_14":62.92,"sma_20":82.03,"sma_60":84.79,"sma_120":85.53},{"date":"2026-04-21","open":83.59,"high":83.59,"low":81.57,"close":81.9,"volume":321373,"rsi_14":55.7,"sma_20":82.09,"sma_60":84.67,"sma_120":85.53},{"date":"2026-04-22","open":81.82,"high":82.51,"low":81.01,"close":82.39,"volume":931417,"rsi_14":62.09,"sma_20":82.17,"sma_60":84.58,"sma_120":85.53},{"date":"2026-04-23","open":82.98,"high":82.99,"low":81.27,"close":82.51,"volume":309700,"rsi_14":60.85,"sma_20":82.27,"sma_60":84.47,"sma_120":85.54},{"date":"2026-04-24","open":82.37,"high":83.34,"low":81.59,"close":82.56,"volume":308411,"rsi_14":58.99,"sma_20":82.37,"sma_60":84.36,"sma_120":85.55},{"date":"2026-04-27","open":82.27,"high":83.35,"low":82.08,"close":82.15,"volume":293499,"rsi_14":55.57,"sma_20":82.55,"sma_60":84.25,"sma_120":85.57},{"date":"2026-04-28","open":83.03,"high":83.29,"low":82.26,"close":82.68,"volume":311701,"rsi_14":51.73,"sma_20":82.71,"sma_60":84.13,"sma_120":85.59},{"date":"2026-04-29","open":82.4,"high":82.87,"low":80.82,"close":80.86,"volume":344766,"rsi_14":41.55,"sma_20":82.72,"sma_60":83.99,"sma_120":85.59},{"date":"2026-04-30","open":81.16,"high":81.52,"low":80.38,"close":81.07,"volume":289135,"rsi_14":49.66,"sma_20":82.78,"sma_60":83.88,"sma_120":85.6},{"date":"2026-05-01","open":81.63,"high":81.93,"low":79.9,"close":80.04,"volume":360491,"rsi_14":41.73,"sma_20":82.77,"sma_60":83.8,"sma_120":85.61},{"date":"2026-05-04","open":79.48,"high":81.26,"low":79.2,"close":80.91,"volume":315384,"rsi_14":46.77,"sma_20":82.77,"sma_60":83.88,"sma_120":86.05},{"date":"2026-05-05","open":80.82,"high":81.58,"low":80.82,"close":81.03,"volume":289036,"rsi_14":42.36,"sma_20":82.78,"sma_60":83.68,"sma_120":85.63},{"date":"2026-05-06","open":81.44,"high":81.64,"low":80.83,"close":81.18,"volume":343592,"rsi_14":44.95,"sma_20":82.71,"sma_60":83.63,"sma_120":85.63},{"date":"2026-05-07","open":81.2,"high":82.32,"low":80.86,"close":81.6,"volume":453116,"rsi_14":36.35,"sma_20":82.66,"sma_60":83.6,"sma_120":85.63},{"date":"2026-05-08","open":78.2,"high":78.74,"low":73.43,"close":74.29,"volume":1337166,"rsi_14":20.81,"sma_20":82.31,"sma_60":83.44,"sma_120":85.57},{"date":"2026-05-11","open":74.88,"high":78.68,"low":74.88,"close":78.11,"volume":848484,"rsi_14":39.02,"sma_20":82.14,"sma_60":83.34,"sma_120":85.54},{"date":"2026-05-12","open":78.08,"high":78.29,"low":76.16,"close":76.17,"volume":806552,"rsi_14":33.49,"sma_20":81.86,"sma_60":83.18,"sma_120":85.5},{"date":"2026-05-13","open":75.54,"high":75.76,"low":74.2,"close":74.38,"volume":642673,"rsi_14":30.12,"sma_20":81.45,"sma_60":82.96,"sma_120":85.55},{"date":"2026-05-14","open":75.24,"high":76.01,"low":74.88,"close":75.36,"volume":491438,"rsi_14":33.19,"sma_20":81.1,"sma_60":82.81,"sma_120":85.41},{"date":"2026-05-15","open":75.93,"high":75.93,"low":74.0,"close":74.5,"volume":476299,"rsi_14":31.92,"sma_20":80.61,"sma_60":82.62,"sma_120":85.35},{"date":"2026-05-18","open":74.59,"high":76.41,"low":74.53,"close":75.17,"volume":506585,"rsi_14":32.34,"sma_20":80.22,"sma_60":82.42,"sma_120":85.31},{"date":"2026-05-19","open":77.01,"high":78.59,"low":76.8,"close":77.35,"volume":556731,"rsi_14":41.28,"sma_20":79.96,"sma_60":82.24,"sma_120":85.28},{"date":"2026-05-20","open":77.93,"high":78.57,"low":77.43,"close":78.42,"volume":348865,"rsi_14":43.52,"sma_20":79.75,"sma_60":82.13,"sma_120":85.25},{"date":"2026-05-21","open":77.84,"high":78.45,"low":77.04,"close":78.27,"volume":332884,"rsi_14":45.1,"sma_20":79.51,"sma_60":82.01,"sma_120":85.22},{"date":"2026-05-22","open":78.18,"high":78.25,"low":76.39,"close":76.5,"volume":366715,"rsi_14":39.93,"sma_20":79.19,"sma_60":81.84,"sma_120":85.19},{"date":"2026-05-26","open":76.19,"high":76.68,"low":75.55,"close":75.8,"volume":360524,"rsi_14":38.3,"sma_20":78.84,"sma_60":81.68,"sma_120":85.09},{"date":"2026-05-27","open":75.61,"high":76.6,"low":74.17,"close":74.55,"volume":379421,"rsi_14":36.12,"sma_20":78.42,"sma_60":81.47,"sma_120":85.0},{"date":"2026-05-28","open":73.91,"high":74.61,"low":73.76,"close":73.8,"volume":371251,"rsi_14":34.03,"sma_20":78.04,"sma_60":81.26,"sma_120":84.89},{"date":"2026-05-29","open":73.96,"high":74.2,"low":73.3,"close":73.83,"volume":442185,"rsi_14":47.6,"sma_20":77.66,"sma_60":81.03,"sma_120":84.78},{"date":"2026-06-01","open":74.78,"high":74.78,"low":73.09,"close":73.66,"volume":416233,"rsi_14":33.58,"sma_20":77.32,"sma_60":80.82,"sma_120":84.66},{"date":"2026-06-02","open":72.9,"high":74.7,"low":72.9,"close":73.5,"volume":354806,"rsi_14":38.27,"sma_20":76.92,"sma_60":80.63,"sma_120":84.55},{"date":"2026-06-03","open":73.52,"high":73.57,"low":72.39,"close":72.83,"volume":293709,"rsi_14":41.61,"sma_20":76.49,"sma_60":80.43,"sma_120":84.44},{"date":"2026-06-04","open":74.13,"high":74.6,"low":73.06,"close":73.49,"volume":317487,"rsi_14":40.23,"sma_20":76.08,"sma_60":80.24,"sma_120":84.31},{"date":"2026-06-05","open":73.91,"high":75.51,"low":73.91,"close":75.19,"volume":302137,"rsi_14":52.76,"sma_20":75.74,"sma_60":80.1,"sma_120":84.21},{"date":"2026-06-08","open":75.17,"high":75.43,"low":74.32,"close":74.44,"volume":389931,"rsi_14":46.98,"sma_20":75.73,"sma_60":79.96,"sma_120":84.1},{"date":"2026-06-09","open":74.66,"high":75.45,"low":74.5,"close":74.97,"volume":317180,"rsi_14":38.34,"sma_20":75.55,"sma_60":79.82,"sma_120":83.98},{"date":"2026-06-10","open":75.5,"high":76.59,"low":74.99,"close":75.58,"volume":353665,"rsi_14":35.74,"sma_20":75.5,"sma_60":79.7,"sma_120":83.86},{"date":"2026-06-11","open":76.15,"high":76.36,"low":74.99,"close":75.26,"volume":340499,"rsi_14":34.98,"sma_20":75.53,"sma_60":79.57,"sma_120":83.74},{"date":"2026-06-12","open":75.1,"high":76.19,"low":74.7,"close":76.07,"volume":308439,"rsi_14":47.66,"sma_20":75.54,"sma_60":79.47,"sma_120":83.63},{"date":"2026-06-15","open":76.08,"high":76.77,"low":75.36,"close":75.55,"volume":364301,"rsi_14":48.56,"sma_20":75.6,"sma_60":79.37,"sma_120":83.51},{"date":"2026-06-16","open":76.12,"high":77.61,"low":76.12,"close":76.98,"volume":379908,"rsi_14":63.28,"sma_20":75.69,"sma_60":79.31,"sma_120":83.4},{"date":"2026-06-17","open":76.45,"high":77.54,"low":76.13,"close":76.86,"volume":370563,"rsi_14":67.44,"sma_20":75.66,"sma_60":79.24,"sma_120":83.3},{"date":"2026-06-18","open":76.62,"high":76.92,"low":75.74,"close":76.13,"volume":1401640,"rsi_14":62.79,"sma_20":75.55,"sma_60":79.16,"sma_120":83.2},{"date":"2026-06-22","open":76.72,"high":76.93,"low":76.12,"close":76.24,"volume":341951,"rsi_14":64.18,"sma_20":75.45,"sma_60":79.07,"sma_120":83.09},{"date":"2026-06-23","open":77.01,"high":77.75,"low":76.44,"close":77.74,"volume":361646,"rsi_14":70.19,"sma_20":75.51,"sma_60":79.02,"sma_120":83.01},{"date":"2026-06-24","open":77.83,"high":78.57,"low":77.54,"close":77.93,"volume":338921,"rsi_14":75.56,"sma_20":75.61,"sma_60":79.0,"sma_120":82.93},{"date":"2026-06-25","open":77.93,"high":78.85,"low":76.68,"close":76.8,"volume":292367,"rsi_14":65.5,"sma_20":75.73,"sma_60":78.95,"sma_120":82.83},{"date":"2026-06-26","open":77.39,"high":79.4,"low":77.31,"close":79.36,"volume":630495,"rsi_14":68.0,"sma_20":76.0,"sma_60":78.92,"sma_120":82.76},{"date":"2026-06-29","open":78.87,"high":79.96,"low":78.52,"close":79.78,"volume":420833,"rsi_14":74.25,"sma_20":76.31,"sma_60":78.91,"sma_120":82.68},{"date":"2026-06-30","open":79.63,"high":79.91,"low":79.0,"close":79.75,"volume":341030,"rsi_14":73.13,"sma_20":76.62,"sma_60":78.9,"sma_120":82.6},{"date":"2026-07-01","open":80.21,"high":81.24,"low":80.13,"close":80.98,"volume":304575,"rsi_14":74.38,"sma_20":76.99,"sma_60":78.9,"sma_120":82.51},{"date":"2026-07-02","open":81.58,"high":83.32,"low":80.85,"close":83.24,"volume":325351,"rsi_14":80.6,"sma_20":77.51,"sma_60":78.92,"sma_120":82.45},{"date":"2026-07-06","open":83.03,"high":83.7,"low":82.89,"close":83.2,"volume":288881,"rsi_14":78.88,"sma_20":78.0,"sma_60":78.93,"sma_120":82.38},{"date":"2026-07-07","open":84.01,"high":85.07,"low":83.51,"close":83.59,"volume":302932,"rsi_14":83.14,"sma_20":78.42,"sma_60":78.94,"sma_120":82.31},{"date":"2026-07-08","open":83.96,"high":84.07,"low":82.32,"close":82.33,"volume":411056,"rsi_14":72.55,"sma_20":78.82,"sma_60":78.95,"sma_120":82.25},{"date":"2026-07-09","open":82.58,"high":82.96,"low":81.75,"close":82.08,"volume":282679,"rsi_14":71.04,"sma_20":79.17,"sma_60":78.95,"sma_120":82.18},{"date":"2026-07-10","open":82.12,"high":82.35,"low":81.53,"close":81.68,"volume":265258,"rsi_14":73.5,"sma_20":79.48,"sma_60":78.95,"sma_120":82.1},{"date":"2026-07-13","open":82.02,"high":83.47,"low":81.83,"close":83.3,"volume":279739,"rsi_14":76.53,"sma_20":79.89,"sma_60":78.95,"sma_120":82.04},{"date":"2026-07-14","open":83.12,"high":83.4,"low":82.2,"close":82.26,"volume":302713,"rsi_14":67.49,"sma_20":80.2,"sma_60":78.95,"sma_120":81.98},{"date":"2026-07-15","open":81.59,"high":83.08,"low":80.5,"close":82.07,"volume":301548,"rsi_14":66.05,"sma_20":80.52,"sma_60":78.91,"sma_120":81.91},{"date":"2026-07-16","open":81.88,"high":84.18,"low":81.88,"close":83.74,"volume":334094,"rsi_14":75.99,"sma_20":80.87,"sma_60":78.92,"sma_120":81.86},{"date":"2026-07-17","open":83.69,"high":85.92,"low":83.69,"close":84.53,"volume":262005,"rsi_14":72.25,"sma_20":81.25,"sma_60":78.96,"sma_120":81.82},{"date":"2026-07-20","open":83.95,"high":85.41,"low":83.95,"close":84.98,"volume":325204,"rsi_14":72.39,"sma_20":81.7,"sma_60":79.0,"sma_120":81.79},{"date":"2026-07-21","open":84.93,"high":85.35,"low":84.17,"close":84.33,"volume":301777,"rsi_14":68.73,"sma_20":82.1,"sma_60":79.02,"sma_120":81.75},{"date":"2026-07-22","open":84.23,"high":84.51,"low":83.67,"close":84.03,"volume":244421,"rsi_14":63.56,"sma_20":82.42,"sma_60":79.04,"sma_120":81.7},{"date":"2026-07-23","open":83.96,"high":84.18,"low":83.0,"close":83.76,"volume":326096,"rsi_14":52.95,"sma_20":82.71,"sma_60":79.06,"sma_120":81.65},{"date":"2026-07-24","open":83.74,"high":85.48,"low":83.74,"close":84.93,"volume":254834,"rsi_14":58.44,"sma_20":83.12,"sma_60":79.09,"sma_120":81.61},{"date":"2026-07-27","open":85.01,"high":85.73,"low":84.64,"close":84.87,"volume":348521,"rsi_14":56.13,"sma_20":83.39,"sma_60":79.15,"sma_120":81.57},{"date":"2026-07-28","open":85.05,"high":86.5,"low":84.17,"close":85.04,"volume":337534,"rsi_14":65.03,"sma_20":83.66,"sma_60":79.21,"sma_120":81.54},{"date":"2026-07-29","open":84.62,"high":85.55,"low":83.54,"close":83.9,"volume":418934,"rsi_14":59.24,"sma_20":83.87,"sma_60":79.27,"sma_120":81.53},{"date":"2026-07-30","open":84.06,"high":84.07,"low":82.54,"close":83.72,"volume":379578,"rsi_14":60.39,"sma_20":84.01,"sma_60":79.31,"sma_120":81.52},{"date":"2026-07-31","open":83.96,"high":84.12,"low":81.87,"close":82.3,"volume":324775,"rsi_14":44.43,"sma_20":83.96,"sma_60":79.32,"sma_120":81.5},{"date":"2026-08-03","open":83.35,"high":84.11,"low":82.94,"close":83.52,"volume":332052,"rsi_14":56.66,"sma_20":83.98,"sma_60":79.35,"sma_120":81.53},{"date":"2026-08-04","open":82.75,"high":83.92,"low":82.28,"close":82.47,"volume":307177,"rsi_14":51.89,"sma_20":83.92,"sma_60":79.36,"sma_120":81.5},{"date":"2026-08-05","open":83.09,"high":83.38,"low":81.87,"close":82.32,"volume":294688,"rsi_14":42.35,"sma_20":83.92,"sma_60":79.49,"sma_120":81.47},{"date":"2026-08-06","open":83.67,"high":83.67,"low":81.65,"close":82.15,"volume":289314,"rsi_14":35.86,"sma_20":83.92,"sma_60":79.55,"sma_120":81.44},{"date":"2026-08-07","open":78.92,"high":79.26,"low":74.63,"close":75.05,"volume":588357,"rsi_14":17.07,"sma_20":83.59,"sma_60":79.52,"sma_120":81.35},{"date":"2026-08-10","open":74.95,"high":76.89,"low":74.91,"close":75.55,"volume":553670,"rsi_14":19.8,"sma_20":83.19,"sma_60":79.54,"sma_120":81.25},{"date":"2026-08-11","open":75.02,"high":76.06,"low":74.9,"close":74.93,"volume":396259,"rsi_14":20.2,"sma_20":82.83,"sma_60":79.52,"sma_120":81.15},{"date":"2026-08-12","open":74.4,"high":76.3,"low":74.19,"close":74.38,"volume":353403,"rsi_14":19.8,"sma_20":82.44,"sma_60":79.52,"sma_120":81.05},{"date":"2026-08-13","open":75.07,"high":76.13,"low":74.53,"close":75.78,"volume":377826},{"date":"2026-08-14","open":75.73,"high":76.42,"low":75.67,"close":76.4,"volume":241993,"rsi_14":24.07,"sma_20":81.64,"sma_60":79.52,"sma_120":80.88},{"date":"2026-08-17","open":76.25,"high":76.56,"low":75.7,"close":75.83,"volume":238864},{"date":"2026-08-18","open":76.54,"high":76.72,"low":75.0,"close":75.15,"volume":279578,"rsi_14":22.96,"sma_20":80.71,"sma_60":79.42,"sma_120":80.71},{"date":"2026-08-19","open":75.38,"high":76.49,"low":74.54,"close":74.85,"volume":251633,"rsi_14":22.9,"sma_20":80.25,"sma_60":79.39,"sma_120":80.62},{"date":"2026-08-20","open":74.89,"high":75.09,"low":74.12,"close":74.28,"volume":305116,"rsi_14":23.59,"sma_20":79.76,"sma_60":79.36,"sma_120":80.52},{"date":"2026-08-21","open":74.07,"high":74.88,"low":74.06,"close":74.44,"volume":439901,"rsi_14":18.11,"sma_20":79.21,"sma_60":79.35,"sma_120":80.41},{"date":"2026-08-24","open":74.69,"high":75.7,"low":74.12,"close":74.19,"volume":471403,"rsi_14":19.14,"sma_20":78.66,"sma_60":79.35,"sma_120":80.3},{"date":"2026-08-25","open":74.34,"high":75.18,"low":73.41,"close":75.14,"volume":457766},{"date":"2026-08-26","open":75.14,"high":76.67,"low":75.14,"close":75.91,"volume":526065,"rsi_14":28.52,"sma_20":77.72,"sma_60":79.4,"sma_120":80.11},{"date":"2026-08-27","open":75.14,"high":76.25,"low":75.05,"close":75.84,"volume":464641,"rsi_14":52.43,"sma_20":77.3,"sma_60":79.43,"sma_120":80.03},{"date":"2026-08-28","open":76.16,"high":76.8,"low":74.51,"close":75.53,"volume":382729,"rsi_14":47.51,"sma_20":76.94,"sma_60":79.47,"sma_120":79.95},{"date":"2026-08-31","open":75.43,"high":75.44,"low":74.11,"close":74.7,"volume":401971,"rsi_14":46.77,"sma_20":76.48,"sma_60":79.49,"sma_120":79.86},{"date":"2026-09-01","open":74.96,"high":75.51,"low":74.12,"close":74.46,"volume":279867,"rsi_14":47.92,"sma_20":76.06,"sma_60":79.47,"sma_120":79.78},{"date":"2026-09-02","open":74.99,"high":76.06,"low":74.69,"close":75.03,"volume":319417,"rsi_14":42.17,"sma_20":75.67,"sma_60":79.47,"sma_120":79.71},{"date":"2026-09-03","open":75.59,"high":76.19,"low":75.49,"close":75.82,"volume":295673},{"date":"2026-09-04","open":75.26,"high":75.81,"low":75.0,"close":75.69,"volume":403241,"rsi_14":46.22,"sma_20":75.35,"sma_60":79.47,"sma_120":79.59},{"date":"2026-09-08","open":74.78,"high":75.19,"low":72.92,"close":73.0,"volume":322932},{"date":"2026-09-09","open":72.62,"high":73.18,"low":72.13,"close":72.21,"volume":535682,"rsi_14":34.11,"sma_20":75.05,"sma_60":79.36,"sma_120":79.41},{"date":"2026-09-10","open":72.69,"high":73.39,"low":72.19,"close":73.07,"volume":470647},{"date":"2026-09-11","open":73.38,"high":73.97,"low":72.54,"close":72.93,"volume":386887,"rsi_14":41.96,"sma_20":74.8,"sma_60":79.24,"sma_120":79.27},{"date":"2026-09-14","open":73.32,"high":74.13,"low":72.42,"close":72.92,"volume":413825,"rsi_14":43.78,"sma_20":74.61,"sma_60":79.17,"sma_120":79.2},{"date":"2026-09-15","open":72.38,"high":72.56,"low":70.59,"close":71.36,"volume":575590,"rsi_14":30.64,"sma_20":74.36,"sma_60":79.08,"sma_120":79.12},{"date":"2026-09-16","open":71.56,"high":72.34,"low":71.18,"close":71.29,"volume":494614},{"date":"2026-09-17","open":71.99,"high":72.3,"low":70.82,"close":71.08,"volume":566712,"rsi_14":24.13,"sma_20":73.94,"sma_60":78.87,"sma_120":78.95},{"date":"2026-09-18","open":70.65,"high":71.17,"low":69.96,"close":70.35,"volume":1697564,"rsi_14":23.08,"sma_20":73.75,"sma_60":78.74,"sma_120":78.87},{"date":"2026-09-21","open":71.15,"high":71.47,"low":70.5,"close":71.07,"volume":504787,"rsi_14":31.31,"sma_20":73.58,"sma_60":78.64,"sma_120":78.79},{"date":"2026-09-22","open":71.22,"high":71.27,"low":70.19,"close":70.74,"volume":572323,"rsi_14":31.01,"sma_20":73.41,"sma_60":78.49,"sma_120":78.71},{"date":"2026-09-23","open":70.87,"high":71.33,"low":68.8,"close":68.99,"volume":555228,"rsi_14":21.88,"sma_20":73.1,"sma_60":78.3,"sma_120":78.61},{"date":"2026-09-24","open":69.56,"high":69.56,"low":68.03,"close":68.4,"volume":624111,"rsi_14":14.9,"sma_20":72.72,"sma_60":78.1,"sma_120":78.5},{"date":"2026-09-25","open":70.12,"high":71.2,"low":69.09,"close":69.49,"volume":762764,"rsi_14":23.76,"sma_20":72.41,"sma_60":77.91,"sma_120":78.4},{"date":"2026-09-28","open":69.65,"high":69.78,"low":68.91,"close":69.39,"volume":512111},{"date":"2026-09-29","open":68.87,"high":69.28,"low":68.29,"close":68.97,"volume":435607,"rsi_14":31.1,"sma_20":71.81,"sma_60":77.42,"sma_120":78.18},{"date":"2026-09-30","open":68.7,"high":69.12,"low":67.5,"close":67.72,"volume":451030,"rsi_14":20.18,"sma_20":71.48,"sma_60":77.15,"sma_120":78.05},{"date":"2026-10-01","open":67.51,"high":68.41,"low":67.24,"close":68.27,"volume":553406},{"date":"2026-10-02","open":68.47,"high":68.99,"low":67.89,"close":68.47,"volume":486077,"rsi_14":26.75,"sma_20":70.77,"sma_60":76.68,"sma_120":77.82},{"date":"2026-10-05","open":68.7,"high":69.44,"low":68.1,"close":69.13,"volume":526721,"rsi_14":37.57,"sma_20":70.45,"sma_60":76.46,"sma_120":77.7},{"date":"2026-10-06","open":69.11,"high":69.45,"low":68.4,"close":69.43,"volume":439714,"rsi_14":39.55,"sma_20":70.26,"sma_60":76.22,"sma_120":77.59},{"date":"2026-10-07","open":68.96,"high":69.39,"low":68.5,"close":69.14,"volume":338002},{"date":"2026-10-08","open":68.99,"high":70.74,"low":68.84,"close":70.72,"volume":332176,"rsi_14":51.83,"sma_20":69.99,"sma_60":75.8,"sma_120":77.35},{"date":"2026-10-09","open":70.45,"high":70.68,"low":69.86,"close":70.03,"volume":342197,"rsi_14":44.69,"sma_20":69.85,"sma_60":75.56,"sma_120":77.24},{"date":"2026-10-12","open":70.13,"high":70.71,"low":69.48,"close":69.62,"volume":310883,"rsi_14":44.42,"sma_20":69.68,"sma_60":75.31,"sma_120":77.13},{"date":"2026-10-13","open":69.96,"high":70.38,"low":68.94,"close":69.68,"volume":287454,"rsi_14":54.16,"sma_20":69.6,"sma_60":75.05,"sma_120":77.02},{"date":"2026-10-14","open":69.1,"high":69.24,"low":68.36,"close":68.98,"volume":371023,"rsi_14":53.75,"sma_20":69.49,"sma_60":74.78,"sma_120":76.9},{"date":"2026-10-15","open":70.12,"high":70.83,"low":69.34,"close":69.86,"volume":339365,"rsi_14":52.2,"sma_20":69.42,"sma_60":74.54,"sma_120":76.79},{"date":"2026-10-16","open":69.84,"high":70.97,"low":69.84,"close":70.85,"volume":404588,"rsi_14":58.06,"sma_20":69.45,"sma_60":74.32,"sma_120":76.69},{"date":"2026-10-19","open":70.49,"high":70.69,"low":69.47,"close":69.76,"volume":292326,"rsi_14":53.95,"sma_20":69.38,"sma_60":74.06,"sma_120":76.57},{"date":"2026-10-20","open":69.63,"high":70.94,"low":69.63,"close":70.01,"volume":279151,"rsi_14":63.28,"sma_20":69.35,"sma_60":73.8,"sma_120":76.48},{"date":"2026-10-21","open":70.24,"high":70.24,"low":68.94,"close":69.27,"volume":315890,"rsi_14":55.66,"sma_20":69.36,"sma_60":73.53,"sma_120":76.37},{"date":"2026-10-22","open":69.71,"high":70.37,"low":69.23,"close":70.31,"volume":571765,"rsi_14":59.04,"sma_20":69.45,"sma_60":73.3,"sma_120":76.28}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":5.18,"pbr":0.71,"ttm_eps":null,"close":75.266},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":5.67,"pbr":0.71,"ttm_eps":null,"close":77.8964},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.03,"pbr":0.84,"ttm_eps":null,"close":88.47},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.46,"pbr":0.81,"ttm_eps":null,"close":86.9331},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.95,"pbr":0.8,"ttm_eps":null,"close":86.2854},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.35,"pbr":0.77,"ttm_eps":null,"close":83.1014},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.75,"pbr":0.82,"ttm_eps":null,"close":88.5666},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.6,"pbr":0.76,"ttm_eps":null,"close":80.656},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.25,"pbr":0.75,"ttm_eps":null,"close":79.752}],"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":"Assured Guaranty Ltd","phase":"above-fold","symbol_resolved":true}