{"status":"ok","report":{"price_analysis":{"current":26.31,"change_1d":-1.0,"change_7d":5.3,"change_30d":7.3,"high_30d":26.61,"low_30d":23.2,"position_in_range":91.0,"support":23.54,"resistance":26.27},"summary":"AMERISAFE Inc(AMSF)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 4.97억. 현재가 $26.58, 전일 대비 +4.2%, 30일 +7.3%. PER 13.2배 / ROE 5.8%. 기술적 시그널: RSI 80(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.2배입니다. ROE 5.8%입니다. 시가총액 4.97억. 매출 3.36억, 영업이익 3017.50만.","grade":"C","comment":"PER 13.19배, ROE 5.84%","per":13.06,"pbr":1.94,"roe":5.84,"eps":2.01469301072992,"revenue":335636000.0,"operating_income":30175000.0,"net_income":46981000.0,"market_cap":492096978,"profit_margin":14.0,"roa":1.29,"operating_margin":8.99,"gross_margin":-36.59,"debt_ratio":3.509326335748087,"total_assets":1127291000.0,"total_equity":249991000.0,"total_debt":877300000.0,"dividend_yield":4.64,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 80.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.17)가 시그널선(-0.14)을 상회합니다(골든크로스). SMA20 24, SMA60 26 — 혼조세입니다. 볼린저밴드 23~26 (현재 위치 112%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 80","rsi_14":80.44806517311612,"macd":0.16929953285837485,"macd_signal":-0.14176528488689438,"sma_20":24.4845,"sma_60":25.80808333333333,"bb_upper":26.18673940736901,"bb_lower":22.78226059263099,"atr_14":0.6825000000000004},"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 13.19x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":37,"summary":"매출 +14.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.8,"unit":"%","percentile":67,"direction":"higher_better"},{"name":"영업이익 성장률","value":-200.0,"unit":"%","percentile":7,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.8%","metrics":[{"name":"ROE","value":5.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.99,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":14.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":71,"summary":"RSI 80","metrics":[{"name":"RSI (14)","value":80.4,"unit":"","percentile":80,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":7.3,"unit":"%","percentile":63,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":19,"summary":"유동비율 0.4x, 순차입금비율 3.2x","metrics":[{"name":"유동비율","value":0.4,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":3.25,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.19x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +14.8%"},"profitability":{"grade":"C","reason":"ROE 5.8%"},"momentum":{"grade":"C","reason":"RSI 80"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.68,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.51,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-36.59,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.99,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":14.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 80 과매수 구간","D/E(유이자부채/자본총계) 3.5배로 재무 리스크"],"catalysts":["전분기 대비 매출 15% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 80 과매수 구간","D/E(유이자부채/자본총계) 3.5배로 재무 리스크"],"catalysts":["전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.06,"current_pbr":1.94,"per_5y_high":21.04,"per_5y_low":13.57,"per_5y_avg":16.39,"per_percentile":0.0,"pbr_5y_high":4.47,"pbr_5y_low":3.0,"pbr_5y_avg":3.65,"pbr_percentile":0.0,"per_5y_median":16.63,"pbr_5y_median":3.58,"history":[{"quarter":"2024-Q2","per":13.57,"pbr":3.0},{"quarter":"2024-Q3","per":13.99,"pbr":3.19},{"quarter":"2024-Q4","per":17.53,"pbr":4.41},{"quarter":"2025-Q1","per":21.04,"pbr":4.47},{"quarter":"2025-Q2","per":16.63,"pbr":3.68},{"quarter":"2025-Q3","per":16.98,"pbr":3.6},{"quarter":"2025-Q4","per":16.34,"pbr":3.57},{"quarter":"2026-Q1","per":14.6,"pbr":null},{"quarter":"2026-Q2","per":16.79,"pbr":3.25},{"quarter":"현재","per":13.06,"pbr":1.94}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":37.6553,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":41.7802,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":47.262,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":48.5601,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":40.761,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":41.2017,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":37.4495,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":32.9022,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":33.83,"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":13.57,"eps":2.7744,"close":37.66,"source":"reported"},{"date":"2024-07","per":14.68,"eps":2.7744,"close":40.74,"source":"reported"},{"date":"2024-08","per":15.5,"eps":2.7744,"close":43.0,"source":"reported"},{"date":"2024-09","per":13.99,"eps":2.9865,"close":41.78,"source":"reported"},{"date":"2024-10","per":15.65,"eps":2.9865,"close":46.73,"source":"reported"},{"date":"2024-11","per":17.08,"eps":2.9865,"close":51.02,"source":"reported"},{"date":"2024-12","per":17.53,"eps":2.6954,"close":47.26,"source":"reported"},{"date":"2025-01","per":17.02,"eps":2.6954,"close":45.87,"source":"reported"},{"date":"2025-02","per":17.51,"eps":2.6954,"close":47.19,"source":"reported"},{"date":"2025-03","per":21.04,"eps":2.3076,"close":48.56,"source":"reported"},{"date":"2025-04","per":18.62,"eps":2.3076,"close":42.96,"source":"reported"},{"date":"2025-05","per":19.01,"eps":2.3076,"close":43.87,"source":"reported"},{"date":"2025-06","per":16.63,"eps":2.4517,"close":40.76,"source":"reported"},{"date":"2025-07","per":17.02,"eps":2.4517,"close":41.72,"source":"reported"},{"date":"2025-08","per":17.55,"eps":2.4517,"close":43.02,"source":"reported"},{"date":"2025-09","per":16.98,"eps":2.427,"close":41.2,"source":"reported"},{"date":"2025-10","per":15.52,"eps":2.427,"close":37.67,"source":"reported"},{"date":"2025-11","per":15.8,"eps":2.427,"close":38.34,"source":"reported"},{"date":"2025-12","per":16.34,"eps":2.2923,"close":37.45,"source":"reported"},{"date":"2026-01","per":16.0,"eps":2.2923,"close":36.67,"source":"reported"},{"date":"2026-02","per":13.84,"eps":2.2923,"close":31.72,"source":"reported"},{"date":"2026-03","per":14.6,"eps":2.2532,"close":32.9,"source":"reported"},{"date":"2026-04","per":13.27,"eps":2.2532,"close":29.91,"source":"reported"},{"date":"2026-05","per":13.43,"eps":2.2532,"close":30.26,"source":"reported"},{"date":"2026-06","per":16.79,"eps":2.0147,"close":33.83,"source":"reported"},{"date":"2026-07","per":14.41,"eps":2.0147,"close":29.04,"source":"reported"},{"date":"2026-08","per":12.93,"eps":2.0147,"close":26.04,"source":"reported"},{"date":"2026-09","per":11.73,"eps":2.0147,"close":23.63,"source":"reported"},{"date":"2026-10","per":13.19,"eps":2.0147,"close":26.58,"source":"reported"}],"trailing_per_history_meta":{"avg":15.77,"std":2.06,"upper_1sd":17.83,"lower_1sd":13.71,"current":13.19,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":4.64,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":43,"summary":"배당성향 61%로 적정","metrics":[{"name":"배당성향(Payout)","value":61.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":3.25,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.64,"summary":"배당수익률 4.64%","metrics":[{"name":"배당수익률","value":4.64,"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":"13.2배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:49:23.951864+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"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":0.058382101755663204,"dividend_yield":null,"eps":0.44,"revenue":91971000.0,"operating_income":-10160000.0,"net_income":14595000.0,"market_cap":null,"profit_margin":0.15869132661382393,"operating_margin":-0.1104696045492601,"roa":0.012946967553187243,"gross_margin":-0.3658762001065553,"total_equity":249991000.0,"total_assets":1127291000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":13.64,"pbr":2.512,"roe":null,"dividend_yield":4.64,"eps":0.3960314510095473,"revenue":80090000.0,"operating_income":10160000.0,"net_income":8145000.0,"market_cap":637563000.0,"profit_margin":0.10169808964914472,"operating_margin":0.12685728555375203,"roa":null,"gross_margin":0.42015232863029095,"total_equity":null,"total_assets":null},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04142719735450997,"dividend_yield":null,"eps":0.5067938384128313,"revenue":81591000.0,"operating_income":12694000.0,"net_income":10423000.0,"market_cap":null,"profit_margin":0.1277469328724982,"operating_margin":0.1555808851466461,"roa":0.010092627927513404,"gross_margin":0.6447279724479416,"total_equity":251598000.0,"total_assets":1032733999.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.05028878383247262,"dividend_yield":null,"eps":0.6718677213075414,"revenue":81984000.0,"operating_income":17481000.0,"net_income":13818000.0,"market_cap":null,"profit_margin":0.16854508196721313,"operating_margin":0.21322453161592506,"roa":0.013147153353009346,"gross_margin":0.41600800156128026,"total_equity":274773000.0,"total_assets":1051026000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.052547350980908986,"dividend_yield":null,"eps":0.6785290237984325,"revenue":81100000.0,"operating_income":17455000.0,"net_income":13955000.0,"market_cap":null,"profit_margin":0.17207151664611592,"operating_margin":0.2152281134401973,"roa":0.013426751322710597,"gross_margin":0.4217755856966708,"total_equity":265570000.0,"total_assets":1039343000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03431193997231733,"dividend_yield":null,"eps":0.43512405832835344,"revenue":72613000.0,"operating_income":11221000.0,"net_income":8949000.0,"market_cap":null,"profit_margin":0.12324239461253494,"operating_margin":0.15453155771005192,"roa":0.00858467497858388,"gross_margin":0.36355748970570007,"total_equity":260813000.0,"total_assets":1042439000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.05127049323660046,"dividend_yield":null,"eps":0.6415271902541396,"revenue":74049000.0,"operating_income":16774000.0,"net_income":13194000.0,"market_cap":null,"profit_margin":0.17817931369768666,"operating_margin":0.22652567894232198,"roa":0.011395839145407073,"gross_margin":0.4935515672054991,"total_equity":257341000.0,"total_assets":1157791000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.045563999223846983,"dividend_yield":null,"eps":0.6964707801425114,"revenue":78708000.0,"operating_income":17793000.0,"net_income":14324000.0,"market_cap":null,"profit_margin":0.18198912435838796,"operating_margin":0.22606342430248513,"roa":0.011416029144188338,"gross_margin":0.4309472988768613,"total_equity":314371000.0,"total_assets":1254727000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03652256538379758,"dividend_yield":null,"eps":0.5345087465866118,"revenue":75846000.0,"operating_income":13744000.0,"net_income":10993000.0,"market_cap":null,"profit_margin":0.14493842786699365,"operating_margin":0.18120929251377793,"roa":0.00891182939355297,"gross_margin":0.3863750230730691,"total_equity":300992000.0,"total_assets":1233529000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.05621168140182136,"dividend_yield":null,"eps":0.8229382821776045,"revenue":80506000.0,"operating_income":20745000.0,"net_income":16925000.0,"market_cap":null,"profit_margin":0.21023277768116663,"operating_margin":0.2576826571932527,"roa":0.013614684714469695,"gross_margin":0.43019153851886816,"total_equity":301094000.0,"total_assets":1243143000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.06558705560931574,"dividend_yield":null,"eps":0.9326309713706724,"revenue":80122000.0,"operating_income":23947000.0,"net_income":19181000.0,"market_cap":null,"profit_margin":0.2393974189361224,"operating_margin":0.2988817053992661,"roa":0.015604940601808387,"gross_margin":1.0,"total_equity":292451000.0,"total_assets":1229162000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.029656160031915877,"dividend_yield":null,"eps":0.48433017599829353,"revenue":72656000.0,"operating_income":12327000.0,"net_income":9961000.0,"market_cap":null,"profit_margin":0.13709810614402115,"operating_margin":0.1696625192688835,"roa":0.007682186828068941,"gross_margin":1.0,"total_equity":335883000.0,"total_assets":1296636000.0}],"current_price":26.31,"change_pct":-1.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":56.0},{"date":"2016-10-25","close":56.0},{"date":"2016-10-26","close":54.5},{"date":"2016-10-27","close":57.4},{"date":"2016-10-28","close":55.7},{"date":"2016-10-31","close":55.6},{"date":"2016-11-01","close":54.35},{"date":"2016-11-02","close":54.3},{"date":"2016-11-03","close":53.6},{"date":"2016-11-04","close":54.85},{"date":"2016-11-07","close":54.95},{"date":"2016-11-08","close":56.0},{"date":"2016-11-09","close":57.5},{"date":"2016-11-10","close":59.1},{"date":"2016-11-11","close":62.4},{"date":"2016-11-14","close":62.35},{"date":"2016-11-15","close":62.6},{"date":"2016-11-16","close":63.9},{"date":"2016-11-17","close":64.0},{"date":"2016-11-18","close":63.9},{"date":"2016-11-21","close":63.85},{"date":"2016-11-22","close":63.9},{"date":"2016-11-23","close":63.85},{"date":"2016-11-25","close":64.95},{"date":"2016-11-28","close":64.75},{"date":"2016-11-29","close":65.4},{"date":"2016-11-30","close":63.55},{"date":"2016-12-01","close":64.5},{"date":"2016-12-02","close":63.1},{"date":"2016-12-05","close":64.55},{"date":"2016-12-06","close":65.3},{"date":"2016-12-07","close":64.8},{"date":"2016-12-08","close":65.4},{"date":"2016-12-09","close":65.5},{"date":"2016-12-12","close":66.2},{"date":"2016-12-13","close":62.4},{"date":"2016-12-14","close":61.55},{"date":"2016-12-15","close":62.3},{"date":"2016-12-16","close":61.15},{"date":"2016-12-19","close":61.4},{"date":"2016-12-20","close":61.85},{"date":"2016-12-21","close":62.4},{"date":"2016-12-22","close":62.9},{"date":"2016-12-23","close":62.75},{"date":"2016-12-27","close":63.3},{"date":"2016-12-28","close":62.95},{"date":"2016-12-29","close":63.4},{"date":"2016-12-30","close":62.35},{"date":"2017-01-03","close":63.05},{"date":"2017-01-04","close":63.3},{"date":"2017-01-05","close":62.8},{"date":"2017-01-06","close":63.0},{"date":"2017-01-09","close":61.95},{"date":"2017-01-10","close":63.8},{"date":"2017-01-11","close":64.95},{"date":"2017-01-12","close":64.55},{"date":"2017-01-13","close":64.5},{"date":"2017-01-17","close":63.85},{"date":"2017-01-18","close":64.55},{"date":"2017-01-19","close":63.4},{"date":"2017-01-20","close":63.15},{"date":"2017-01-23","close":63.9},{"date":"2017-01-24","close":63.6},{"date":"2017-01-25","close":64.5},{"date":"2017-01-26","close":64.45},{"date":"2017-01-27","close":64.4},{"date":"2017-01-30","close":63.4},{"date":"2017-01-31","close":63.05},{"date":"2017-02-01","close":64.0},{"date":"2017-02-02","close":64.0},{"date":"2017-02-03","close":64.85},{"date":"2017-02-06","close":64.15},{"date":"2017-02-07","close":63.5},{"date":"2017-02-08","close":63.0},{"date":"2017-02-09","close":63.75},{"date":"2017-02-10","close":64.5},{"date":"2017-02-13","close":64.75},{"date":"2017-02-14","close":64.75},{"date":"2017-02-15","close":64.75},{"date":"2017-02-16","close":65.4},{"date":"2017-02-17","close":65.25},{"date":"2017-02-21","close":65.3},{"date":"2017-02-22","close":66.05},{"date":"2017-02-23","close":67.85},{"date":"2017-02-24","close":65.7},{"date":"2017-02-27","close":64.75},{"date":"2017-02-28","close":64.3},{"date":"2017-03-01","close":65.3},{"date":"2017-03-02","close":65.1},{"date":"2017-03-03","close":65.1},{"date":"2017-03-06","close":64.3},{"date":"2017-03-07","close":64.35},{"date":"2017-03-08","close":63.45},{"date":"2017-03-09","close":63.85},{"date":"2017-03-10","close":64.15},{"date":"2017-03-13","close":64.25},{"date":"2017-03-14","close":64.55},{"date":"2017-03-15","close":66.05},{"date":"2017-03-16","close":65.2},{"date":"2017-03-17","close":66.45},{"date":"2017-03-20","close":66.35},{"date":"2017-03-21","close":63.65},{"date":"2017-03-22","close":62.7},{"date":"2017-03-23","close":63.75},{"date":"2017-03-24","close":63.75},{"date":"2017-03-27","close":63.65},{"date":"2017-03-28","close":63.7},{"date":"2017-03-29","close":63.65},{"date":"2017-03-30","close":64.65},{"date":"2017-03-31","close":64.9},{"date":"2017-04-03","close":63.05},{"date":"2017-04-04","close":63.15},{"date":"2017-04-05","close":61.3},{"date":"2017-04-06","close":60.55},{"date":"2017-04-07","close":61.25},{"date":"2017-04-10","close":62.75},{"date":"2017-04-11","close":64.25},{"date":"2017-04-12","close":63.95},{"date":"2017-04-13","close":63.7},{"date":"2017-04-17","close":64.7},{"date":"2017-04-18","close":64.2},{"date":"2017-04-19","close":64.45},{"date":"2017-04-20","close":65.05},{"date":"2017-04-21","close":65.05},{"date":"2017-04-24","close":65.35},{"date":"2017-04-25","close":66.05},{"date":"2017-04-26","close":66.25},{"date":"2017-04-27","close":58.3},{"date":"2017-04-28","close":57.55},{"date":"2017-05-01","close":58.0},{"date":"2017-05-02","close":56.9},{"date":"2017-05-03","close":56.75},{"date":"2017-05-04","close":56.15},{"date":"2017-05-05","close":55.9},{"date":"2017-05-08","close":56.0},{"date":"2017-05-09","close":54.95},{"date":"2017-05-10","close":53.6},{"date":"2017-05-11","close":52.85},{"date":"2017-05-12","close":52.05},{"date":"2017-05-15","close":51.7},{"date":"2017-05-16","close":52.7},{"date":"2017-05-17","close":52.05},{"date":"2017-05-18","close":51.85},{"date":"2017-05-19","close":51.95},{"date":"2017-05-22","close":51.7},{"date":"2017-05-23","close":51.9},{"date":"2017-05-24","close":51.85},{"date":"2017-05-25","close":52.15},{"date":"2017-05-26","close":52.15},{"date":"2017-05-30","close":51.55},{"date":"2017-05-31","close":51.8},{"date":"2017-06-01","close":53.35},{"date":"2017-06-02","close":53.75},{"date":"2017-06-05","close":53.25},{"date":"2017-06-06","close":52.75},{"date":"2017-06-07","close":52.85},{"date":"2017-06-08","close":53.25},{"date":"2017-06-09","close":54.2},{"date":"2017-06-12","close":54.9},{"date":"2017-06-13","close":54.875},{"date":"2017-06-14","close":55.8},{"date":"2017-06-15","close":56.85},{"date":"2017-06-16","close":57.75},{"date":"2017-06-19","close":57.55},{"date":"2017-06-20","close":55.6},{"date":"2017-06-21","close":55.5},{"date":"2017-06-22","close":55.9},{"date":"2017-06-23","close":55.9},{"date":"2017-06-26","close":55.8},{"date":"2017-06-27","close":55.65},{"date":"2017-06-28","close":56.8},{"date":"2017-06-29","close":57.05},{"date":"2017-06-30","close":56.95},{"date":"2017-07-03","close":57.45},{"date":"2017-07-05","close":57.1},{"date":"2017-07-06","close":55.05},{"date":"2017-07-07","close":56.05},{"date":"2017-07-10","close":55.5},{"date":"2017-07-11","close":55.05},{"date":"2017-07-12","close":55.8},{"date":"2017-07-13","close":55.9},{"date":"2017-07-14","close":55.3},{"date":"2017-07-17","close":55.7},{"date":"2017-07-18","close":55.55},{"date":"2017-07-19","close":56.7},{"date":"2017-07-20","close":57.1},{"date":"2017-07-21","close":56.85},{"date":"2017-07-24","close":56.65},{"date":"2017-07-25","close":58.65},{"date":"2017-07-26","close":57.35},{"date":"2017-07-27","close":57.75},{"date":"2017-07-28","close":59.0},{"date":"2017-07-31","close":57.75},{"date":"2017-08-01","close":58.05},{"date":"2017-08-02","close":57.25},{"date":"2017-08-03","close":56.8},{"date":"2017-08-04","close":57.65},{"date":"2017-08-07","close":56.7},{"date":"2017-08-08","close":56.75},{"date":"2017-08-09","close":57.05},{"date":"2017-08-10","close":57.25},{"date":"2017-08-11","close":56.55},{"date":"2017-08-14","close":57.15},{"date":"2017-08-15","close":56.75},{"date":"2017-08-16","close":56.45},{"date":"2017-08-17","close":55.4},{"date":"2017-08-18","close":55.45},{"date":"2017-08-21","close":54.9},{"date":"2017-08-22","close":54.8},{"date":"2017-08-23","close":54.5},{"date":"2017-08-24","close":54.7},{"date":"2017-08-25","close":54.0},{"date":"2017-08-28","close":53.35},{"date":"2017-08-29","close":52.95},{"date":"2017-08-30","close":53.15},{"date":"2017-08-31","close":53.8},{"date":"2017-09-01","close":54.75},{"date":"2017-09-05","close":52.45},{"date":"2017-09-06","close":53.0},{"date":"2017-09-07","close":52.5},{"date":"2017-09-08","close":54.05},{"date":"2017-09-11","close":55.25},{"date":"2017-09-12","close":56.25},{"date":"2017-09-13","close":56.85},{"date":"2017-09-14","close":56.55},{"date":"2017-09-15","close":58.35},{"date":"2017-09-18","close":56.6},{"date":"2017-09-19","close":56.2},{"date":"2017-09-20","close":56.9},{"date":"2017-09-21","close":57.35},{"date":"2017-09-22","close":57.35},{"date":"2017-09-25","close":56.55},{"date":"2017-09-26","close":55.95},{"date":"2017-09-27","close":57.6},{"date":"2017-09-28","close":57.95},{"date":"2017-09-29","close":58.2},{"date":"2017-10-02","close":58.8},{"date":"2017-10-03","close":58.8},{"date":"2017-10-04","close":58.8},{"date":"2017-10-05","close":59.2},{"date":"2017-10-06","close":59.65},{"date":"2017-10-09","close":59.2},{"date":"2017-10-10","close":59.8},{"date":"2017-10-11","close":59.95},{"date":"2017-10-12","close":59.5},{"date":"2017-10-13","close":59.5},{"date":"2017-10-16","close":59.35},{"date":"2017-10-17","close":59.1},{"date":"2017-10-18","close":59.55},{"date":"2017-10-19","close":59.65},{"date":"2017-10-20","close":59.75},{"date":"2017-10-23","close":59.95},{"date":"2017-10-24","close":59.8},{"date":"2017-10-25","close":59.8},{"date":"2017-10-26","close":63.2},{"date":"2017-10-27","close":64.15},{"date":"2017-10-30","close":63.4},{"date":"2017-10-31","close":64.7},{"date":"2017-11-01","close":64.6},{"date":"2017-11-02","close":65.95},{"date":"2017-11-03","close":66.0},{"date":"2017-11-06","close":67.2},{"date":"2017-11-07","close":67.15},{"date":"2017-11-08","close":66.55},{"date":"2017-11-09","close":64.9},{"date":"2017-11-10","close":63.95},{"date":"2017-11-13","close":63.0},{"date":"2017-11-14","close":63.4},{"date":"2017-11-15","close":63.625},{"date":"2017-11-16","close":64.0},{"date":"2017-11-17","close":64.4},{"date":"2017-11-20","close":64.35},{"date":"2017-11-21","close":65.35},{"date":"2017-11-22","close":65.4},{"date":"2017-11-24","close":64.65},{"date":"2017-11-27","close":64.7},{"date":"2017-11-28","close":66.3},{"date":"2017-11-29","close":67.0},{"date":"2017-11-30","close":65.65},{"date":"2017-12-01","close":65.95},{"date":"2017-12-04","close":66.7},{"date":"2017-12-05","close":66.3},{"date":"2017-12-06","close":66.3},{"date":"2017-12-07","close":66.25},{"date":"2017-12-08","close":66.85},{"date":"2017-12-11","close":66.05},{"date":"2017-12-12","close":66.85},{"date":"2017-12-13","close":61.7},{"date":"2017-12-14","close":60.85},{"date":"2017-12-15","close":61.65},{"date":"2017-12-18","close":62.5},{"date":"2017-12-19","close":61.25},{"date":"2017-12-20","close":60.9},{"date":"2017-12-21","close":60.75},{"date":"2017-12-22","close":60.0},{"date":"2017-12-26","close":60.8},{"date":"2017-12-27","close":61.1},{"date":"2017-12-28","close":61.35},{"date":"2017-12-29","close":61.6},{"date":"2018-01-02","close":30.9364},{"date":"2018-01-03","close":30.8329},{"date":"2018-01-04","close":31.6348},{"date":"2018-01-05","close":31.7641},{"date":"2018-01-08","close":31.1433},{"date":"2018-01-09","close":30.8846},{"date":"2018-01-10","close":31.1433},{"date":"2018-01-11","close":31.583},{"date":"2018-01-12","close":31.3502},{"date":"2018-01-16","close":31.7382},{"date":"2018-01-17","close":32.2297},{"date":"2018-01-18","close":31.7641},{"date":"2018-01-19","close":32.0745},{"date":"2018-01-22","close":32.2814},{"date":"2018-01-23","close":32.5401},{"date":"2018-01-24","close":32.0486},{"date":"2018-01-25","close":32.3331},{"date":"2018-01-26","close":31.971},{"date":"2018-01-29","close":31.7382},{"date":"2018-01-30","close":31.5572},{"date":"2018-01-31","close":31.4278},{"date":"2018-02-01","close":31.5313},{"date":"2018-02-02","close":31.5572},{"date":"2018-02-05","close":30.5225},{"date":"2018-02-06","close":30.3673},{"date":"2018-02-07","close":30.5484},{"date":"2018-02-08","close":29.643},{"date":"2018-02-09","close":29.9534},{"date":"2018-02-12","close":29.9017},{"date":"2018-02-13","close":29.9276},{"date":"2018-02-14","close":30.3932},{"date":"2018-02-15","close":30.2638},{"date":"2018-02-16","close":30.2121},{"date":"2018-02-20","close":30.031},{"date":"2018-02-21","close":30.0569},{"date":"2018-02-22","close":30.1086},{"date":"2018-02-23","close":30.1345},{"date":"2018-02-26","close":30.6001},{"date":"2018-02-27","close":29.8758},{"date":"2018-02-28","close":28.9705},{"date":"2018-03-01","close":29.0481},{"date":"2018-03-02","close":28.7636},{"date":"2018-03-05","close":28.8153},{"date":"2018-03-06","close":29.1516},{"date":"2018-03-07","close":29.2292},{"date":"2018-03-08","close":29.2655},{"date":"2018-03-09","close":29.6291},{"date":"2018-03-12","close":29.4992},{"date":"2018-03-13","close":29.2915},{"date":"2018-03-14","close":28.902},{"date":"2018-03-15","close":29.0318},{"date":"2018-03-16","close":29.2655},{"date":"2018-03-19","close":28.1489},{"date":"2018-03-20","close":28.902},{"date":"2018-03-21","close":28.5644},{"date":"2018-03-22","close":27.9931},{"date":"2018-03-23","close":27.3699},{"date":"2018-03-26","close":28.045},{"date":"2018-03-27","close":28.0191},{"date":"2018-03-28","close":28.6163},{"date":"2018-03-29","close":28.6942},{"date":"2018-04-02","close":28.3826},{"date":"2018-04-03","close":28.7721},{"date":"2018-04-04","close":28.5644},{"date":"2018-04-05","close":28.3047},{"date":"2018-04-06","close":27.3958},{"date":"2018-04-09","close":27.0063},{"date":"2018-04-10","close":27.7854},{"date":"2018-04-11","close":27.8633},{"date":"2018-04-12","close":28.2528},{"date":"2018-04-13","close":28.2528},{"date":"2018-04-16","close":28.7202},{"date":"2018-04-17","close":28.876},{"date":"2018-04-18","close":28.876},{"date":"2018-04-19","close":28.876},{"date":"2018-04-20","close":28.9279},{"date":"2018-04-23","close":29.1876},{"date":"2018-04-24","close":29.3694},{"date":"2018-04-25","close":29.3175},{"date":"2018-04-26","close":31.8623},{"date":"2018-04-27","close":31.6545},{"date":"2018-04-30","close":30.7976},{"date":"2018-05-01","close":30.8495},{"date":"2018-05-02","close":30.3042},{"date":"2018-05-03","close":30.0186},{"date":"2018-05-04","close":30.1225},{"date":"2018-05-07","close":30.1484},{"date":"2018-05-08","close":30.3562},{"date":"2018-05-09","close":30.7717},{"date":"2018-05-10","close":30.9274},{"date":"2018-05-11","close":31.0054},{"date":"2018-05-14","close":30.3821},{"date":"2018-05-15","close":30.6418},{"date":"2018-05-16","close":31.1871},{"date":"2018-05-17","close":31.291},{"date":"2018-05-18","close":31.1092},{"date":"2018-05-21","close":31.0833},{"date":"2018-05-22","close":31.265},{"date":"2018-05-23","close":31.317},{"date":"2018-05-24","close":31.2391},{"date":"2018-05-25","close":31.1352},{"date":"2018-05-29","close":30.8236},{"date":"2018-05-30","close":31.317},{"date":"2018-05-31","close":30.9794},{"date":"2018-06-01","close":31.1612},{"date":"2018-06-04","close":31.5766},{"date":"2018-06-05","close":31.5247},{"date":"2018-06-06","close":31.5507},{"date":"2018-06-07","close":31.5611},{"date":"2018-06-08","close":31.6653},{"date":"2018-06-11","close":31.6914},{"date":"2018-06-12","close":31.4047},{"date":"2018-06-13","close":31.4047},{"date":"2018-06-14","close":31.6132},{"date":"2018-06-15","close":31.926},{"date":"2018-06-18","close":31.4568},{"date":"2018-06-19","close":31.6393},{"date":"2018-06-20","close":30.9617},{"date":"2018-06-21","close":30.4926},{"date":"2018-06-22","close":31.0138},{"date":"2018-06-25","close":31.1702},{"date":"2018-06-26","close":30.9877},{"date":"2018-06-27","close":30.8053},{"date":"2018-06-28","close":30.8574},{"date":"2018-06-29","close":30.1016},{"date":"2018-07-02","close":30.2059},{"date":"2018-07-03","close":29.9453},{"date":"2018-07-05","close":29.841},{"date":"2018-07-06","close":29.9713},{"date":"2018-07-09","close":30.7532},{"date":"2018-07-10","close":30.9095},{"date":"2018-07-11","close":31.118},{"date":"2018-07-12","close":30.7011},{"date":"2018-07-13","close":30.8053},{"date":"2018-07-16","close":31.1962},{"date":"2018-07-17","close":31.4308},{"date":"2018-07-18","close":31.5611},{"date":"2018-07-19","close":31.926},{"date":"2018-07-20","close":32.369},{"date":"2018-07-23","close":32.4211},{"date":"2018-07-24","close":32.4993},{"date":"2018-07-25","close":32.8642},{"date":"2018-07-26","close":33.5679},{"date":"2018-07-27","close":32.9945},{"date":"2018-07-30","close":32.9684},{"date":"2018-07-31","close":32.7339},{"date":"2018-08-01","close":32.9684},{"date":"2018-08-02","close":33.0988},{"date":"2018-08-03","close":32.6036},{"date":"2018-08-06","close":32.4993},{"date":"2018-08-07","close":32.369},{"date":"2018-08-08","close":32.4472},{"date":"2018-08-09","close":32.7339},{"date":"2018-08-10","close":32.8121},{"date":"2018-08-13","close":32.8903},{"date":"2018-08-14","close":33.0988},{"date":"2018-08-15","close":33.1509},{"date":"2018-08-16","close":33.3333},{"date":"2018-08-17","close":33.3073},{"date":"2018-08-20","close":32.9684},{"date":"2018-08-21","close":32.9424},{"date":"2018-08-22","close":32.7339},{"date":"2018-08-23","close":32.6036},{"date":"2018-08-24","close":33.4115},{"date":"2018-08-27","close":33.1509},{"date":"2018-08-28","close":32.786},{"date":"2018-08-29","close":33.0206},{"date":"2018-08-30","close":32.9424},{"date":"2018-08-31","close":33.2551},{"date":"2018-09-04","close":32.9684},{"date":"2018-09-05","close":33.2551},{"date":"2018-09-06","close":33.501},{"date":"2018-09-07","close":33.684},{"date":"2018-09-10","close":33.4225},{"date":"2018-09-11","close":33.0564},{"date":"2018-09-12","close":33.3963},{"date":"2018-09-13","close":33.4486},{"date":"2018-09-14","close":33.8932},{"date":"2018-09-17","close":33.5533},{"date":"2018-09-18","close":33.3963},{"date":"2018-09-19","close":33.1871},{"date":"2018-09-20","close":33.2133},{"date":"2018-09-21","close":33.344},{"date":"2018-09-24","close":32.7164},{"date":"2018-09-25","close":32.6379},{"date":"2018-09-26","close":32.141},{"date":"2018-09-27","close":31.958},{"date":"2018-09-28","close":32.4026},{"date":"2018-10-01","close":31.618},{"date":"2018-10-02","close":31.8063},{"date":"2018-10-03","close":32.2299},{"date":"2018-10-04","close":32.0469},{"date":"2018-10-05","close":31.9214},{"date":"2018-10-08","close":32.685},{"date":"2018-10-09","close":32.9779},{"date":"2018-10-10","close":32.6484},{"date":"2018-10-11","close":31.8952},{"date":"2018-10-12","close":31.5186},{"date":"2018-10-15","close":32.2875},{"date":"2018-10-16","close":32.8681},{"date":"2018-10-17","close":32.7321},{"date":"2018-10-18","close":32.5595},{"date":"2018-10-19","close":32.9988},{"date":"2018-10-22","close":33.2656},{"date":"2018-10-23","close":33.1871},{"date":"2018-10-24","close":32.5124},{"date":"2018-10-25","close":35.0178},{"date":"2018-10-26","close":35.0021},{"date":"2018-10-29","close":35.0439},{"date":"2018-10-30","close":34.8556},{"date":"2018-10-31","close":34.0449},{"date":"2018-11-01","close":33.5114},{"date":"2018-11-02","close":33.684},{"date":"2018-11-05","close":33.6213},{"date":"2018-11-06","close":34.1025},{"date":"2018-11-07","close":33.9978},{"date":"2018-11-08","close":34.3117},{"date":"2018-11-09","close":33.7677},{"date":"2018-11-12","close":33.752},{"date":"2018-11-13","close":33.6474},{"date":"2018-11-14","close":33.1087},{"date":"2018-11-15","close":33.5062},{"date":"2018-11-16","close":33.4225},{"date":"2018-11-19","close":33.548},{"date":"2018-11-20","close":33.4853},{"date":"2018-11-21","close":33.4696},{"date":"2018-11-23","close":33.7206},{"date":"2018-11-26","close":33.82},{"date":"2018-11-27","close":33.5323},{"date":"2018-11-28","close":33.3493},{"date":"2018-11-29","close":32.9622},{"date":"2018-11-30","close":33.7834},{"date":"2018-12-03","close":33.9403},{"date":"2018-12-04","close":32.8053},{"date":"2018-12-06","close":33.0145},{"date":"2018-12-07","close":32.9413},{"date":"2018-12-10","close":32.957},{"date":"2018-12-11","close":33.2708},{"date":"2018-12-12","close":33.2708},{"date":"2018-12-13","close":33.2764},{"date":"2018-12-14","close":33.4819},{"date":"2018-12-17","close":32.532},{"date":"2018-12-18","close":32.5597},{"date":"2018-12-19","close":31.6709},{"date":"2018-12-20","close":31.5598},{"date":"2018-12-21","close":31.1598},{"date":"2018-12-24","close":30.6098},{"date":"2018-12-26","close":31.0431},{"date":"2018-12-27","close":31.0376},{"date":"2018-12-28","close":31.282},{"date":"2018-12-31","close":31.4931},{"date":"2019-01-02","close":30.5376},{"date":"2019-01-03","close":30.5098},{"date":"2019-01-04","close":31.2598},{"date":"2019-01-07","close":30.7098},{"date":"2019-01-08","close":30.4932},{"date":"2019-01-09","close":30.2154},{"date":"2019-01-10","close":30.3598},{"date":"2019-01-11","close":30.4432},{"date":"2019-01-14","close":30.0265},{"date":"2019-01-15","close":30.482},{"date":"2019-01-16","close":30.6265},{"date":"2019-01-17","close":30.7987},{"date":"2019-01-18","close":30.782},{"date":"2019-01-22","close":30.782},{"date":"2019-01-23","close":31.4376},{"date":"2019-01-24","close":31.5598},{"date":"2019-01-25","close":31.9987},{"date":"2019-01-28","close":32.5264},{"date":"2019-01-29","close":32.6431},{"date":"2019-01-30","close":33.2153},{"date":"2019-01-31","close":33.0042},{"date":"2019-02-01","close":32.8486},{"date":"2019-02-04","close":32.9875},{"date":"2019-02-05","close":33.3153},{"date":"2019-02-06","close":33.1653},{"date":"2019-02-07","close":33.4097},{"date":"2019-02-08","close":33.7652},{"date":"2019-02-11","close":34.1763},{"date":"2019-02-12","close":34.5985},{"date":"2019-02-13","close":35.1374},{"date":"2019-02-14","close":35.3263},{"date":"2019-02-15","close":35.6429},{"date":"2019-02-19","close":35.7429},{"date":"2019-02-20","close":35.4374},{"date":"2019-02-21","close":35.1263},{"date":"2019-02-22","close":34.9985},{"date":"2019-02-25","close":34.5541},{"date":"2019-02-26","close":34.3597},{"date":"2019-02-27","close":34.1986},{"date":"2019-02-28","close":35.0596},{"date":"2019-03-01","close":34.5097},{"date":"2019-03-04","close":34.3319},{"date":"2019-03-05","close":34.6541},{"date":"2019-03-06","close":34.2541},{"date":"2019-03-07","close":33.8915},{"date":"2019-03-08","close":33.9306},{"date":"2019-03-11","close":34.0421},{"date":"2019-03-12","close":33.9752},{"date":"2019-03-13","close":33.6963},{"date":"2019-03-14","close":33.674},{"date":"2019-03-15","close":33.886},{"date":"2019-03-18","close":33.8637},{"date":"2019-03-19","close":33.4899},{"date":"2019-03-20","close":33.1274},{"date":"2019-03-21","close":33.1832},{"date":"2019-03-22","close":32.5026},{"date":"2019-03-25","close":32.5584},{"date":"2019-03-26","close":33.0325},{"date":"2019-03-27","close":33.3784},{"date":"2019-03-28","close":33.1385},{"date":"2019-03-29","close":33.133},{"date":"2019-04-01","close":32.815},{"date":"2019-04-02","close":32.2963},{"date":"2019-04-03","close":32.3744},{"date":"2019-04-04","close":32.1289},{"date":"2019-04-05","close":31.9616},{"date":"2019-04-08","close":31.9504},{"date":"2019-04-09","close":31.7719},{"date":"2019-04-10","close":32.4859},{"date":"2019-04-11","close":32.6923},{"date":"2019-04-12","close":32.7258},{"date":"2019-04-15","close":32.564},{"date":"2019-04-16","close":33.0381},{"date":"2019-04-17","close":32.7369},{"date":"2019-04-18","close":32.7481},{"date":"2019-04-22","close":32.4971},{"date":"2019-04-23","close":32.6142},{"date":"2019-04-24","close":32.8373},{"date":"2019-04-25","close":32.7815},{"date":"2019-04-26","close":32.9043},{"date":"2019-04-29","close":32.6867},{"date":"2019-04-30","close":33.0325},{"date":"2019-05-01","close":32.8317},{"date":"2019-05-02","close":33.3728},{"date":"2019-05-03","close":33.8581},{"date":"2019-05-06","close":33.9362},{"date":"2019-05-07","close":33.1218},{"date":"2019-05-08","close":32.8875},{"date":"2019-05-09","close":33.0325},{"date":"2019-05-10","close":33.6573},{"date":"2019-05-13","close":32.8987},{"date":"2019-05-14","close":33.2278},{"date":"2019-05-15","close":33.6405},{"date":"2019-05-16","close":33.568},{"date":"2019-05-17","close":32.9433},{"date":"2019-05-20","close":33.2947},{"date":"2019-05-21","close":33.423},{"date":"2019-05-22","close":33.5178},{"date":"2019-05-23","close":33.5457},{"date":"2019-05-24","close":33.9083},{"date":"2019-05-28","close":33.4397},{"date":"2019-05-29","close":33.2445},{"date":"2019-05-30","close":33.2333},{"date":"2019-05-31","close":33.2278},{"date":"2019-06-03","close":33.4397},{"date":"2019-06-04","close":33.7856},{"date":"2019-06-05","close":33.7856},{"date":"2019-06-06","close":33.9424},{"date":"2019-06-07","close":34.116},{"date":"2019-06-10","close":34.1496},{"date":"2019-06-11","close":33.6903},{"date":"2019-06-12","close":33.6735},{"date":"2019-06-13","close":34.0544},{"date":"2019-06-14","close":34.3569},{"date":"2019-06-17","close":34.3009},{"date":"2019-06-18","close":34.2673},{"date":"2019-06-19","close":34.1776},{"date":"2019-06-20","close":35.4715},{"date":"2019-06-21","close":35.5835},{"date":"2019-06-24","close":35.4547},{"date":"2019-06-25","close":34.9674},{"date":"2019-06-26","close":33.948},{"date":"2019-06-27","close":34.9058},{"date":"2019-06-28","close":35.7179},{"date":"2019-07-01","close":35.5555},{"date":"2019-07-02","close":35.4435},{"date":"2019-07-03","close":35.9196},{"date":"2019-07-05","close":36.0596},{"date":"2019-07-08","close":35.7011},{"date":"2019-07-09","close":35.7291},{"date":"2019-07-10","close":36.1716},{"date":"2019-07-11","close":35.8131},{"date":"2019-07-12","close":36.2668},{"date":"2019-07-15","close":36.4741},{"date":"2019-07-16","close":36.7317},{"date":"2019-07-17","close":37.0454},{"date":"2019-07-18","close":37.1518},{"date":"2019-07-19","close":36.4237},{"date":"2019-07-22","close":36.4965},{"date":"2019-07-23","close":36.1436},{"date":"2019-07-24","close":36.5805},{"date":"2019-07-25","close":36.3396},{"date":"2019-07-26","close":36.7149},{"date":"2019-07-29","close":36.1268},{"date":"2019-07-30","close":36.7485},{"date":"2019-07-31","close":36.4405},{"date":"2019-08-01","close":36.6981},{"date":"2019-08-02","close":36.6925},{"date":"2019-08-05","close":36.0036},{"date":"2019-08-06","close":36.6421},{"date":"2019-08-07","close":36.8325},{"date":"2019-08-08","close":37.1854},{"date":"2019-08-09","close":36.9838},{"date":"2019-08-12","close":37.1966},{"date":"2019-08-13","close":37.4711},{"date":"2019-08-14","close":37.2806},{"date":"2019-08-15","close":37.7959},{"date":"2019-08-16","close":38.5521},{"date":"2019-08-19","close":38.8153},{"date":"2019-08-20","close":38.2888},{"date":"2019-08-21","close":38.4681},{"date":"2019-08-22","close":38.8601},{"date":"2019-08-23","close":37.964},{"date":"2019-08-26","close":38.2552},{"date":"2019-08-27","close":37.964},{"date":"2019-08-28","close":38.1712},{"date":"2019-08-29","close":38.384},{"date":"2019-08-30","close":38.4792},{"date":"2019-09-03","close":38.0088},{"date":"2019-09-04","close":38.2216},{"date":"2019-09-05","close":38.0923},{"date":"2019-09-06","close":38.0923},{"date":"2019-09-09","close":37.7213},{"date":"2019-09-10","close":37.1366},{"date":"2019-09-11","close":37.8674},{"date":"2019-09-12","close":37.4908},{"date":"2019-09-13","close":37.6932},{"date":"2019-09-16","close":37.2772},{"date":"2019-09-17","close":37.547},{"date":"2019-09-18","close":37.1085},{"date":"2019-09-19","close":37.1141},{"date":"2019-09-20","close":37.7213},{"date":"2019-09-23","close":37.5639},{"date":"2019-09-24","close":37.6032},{"date":"2019-09-25","close":37.6988},{"date":"2019-09-26","close":37.4627},{"date":"2019-09-27","close":37.1029},{"date":"2019-09-30","close":37.1647},{"date":"2019-10-01","close":37.0017},{"date":"2019-10-02","close":36.8106},{"date":"2019-10-03","close":37.4121},{"date":"2019-10-04","close":38.1204},{"date":"2019-10-07","close":37.9967},{"date":"2019-10-08","close":37.0973},{"date":"2019-10-09","close":36.4395},{"date":"2019-10-10","close":35.8942},{"date":"2019-10-11","close":35.9336},{"date":"2019-10-14","close":35.8717},{"date":"2019-10-15","close":35.7874},{"date":"2019-10-16","close":36.1191},{"date":"2019-10-17","close":36.4395},{"date":"2019-10-18","close":36.5239},{"date":"2019-10-21","close":36.8106},{"date":"2019-10-22","close":36.5576},{"date":"2019-10-23","close":36.1753},{"date":"2019-10-24","close":35.6806},{"date":"2019-10-25","close":35.1072},{"date":"2019-10-28","close":35.3658},{"date":"2019-10-29","close":35.8268},{"date":"2019-10-30","close":35.9617},{"date":"2019-10-31","close":35.7143},{"date":"2019-11-01","close":38.6601},{"date":"2019-11-04","close":39.3572},{"date":"2019-11-05","close":39.5371},{"date":"2019-11-06","close":40.0543},{"date":"2019-11-07","close":39.1941},{"date":"2019-11-08","close":39.419},{"date":"2019-11-11","close":39.6888},{"date":"2019-11-12","close":39.955},{"date":"2019-11-13","close":39.6474},{"date":"2019-11-14","close":39.2452},{"date":"2019-11-15","close":38.7188},{"date":"2019-11-18","close":38.7425},{"date":"2019-11-19","close":39.606},{"date":"2019-11-20","close":39.955},{"date":"2019-11-21","close":39.3221},{"date":"2019-11-22","close":38.8726},{"date":"2019-11-25","close":39.5942},{"date":"2019-11-26","close":39.5528},{"date":"2019-11-27","close":39.8367},{"date":"2019-11-29","close":39.9846},{"date":"2019-12-02","close":38.843},{"date":"2019-12-03","close":38.6419},{"date":"2019-12-04","close":38.6656},{"date":"2019-12-05","close":39.1033},{"date":"2019-12-06","close":39.8071},{"date":"2019-12-09","close":39.7953},{"date":"2019-12-10","close":39.5469},{"date":"2019-12-11","close":39.6415},{"date":"2019-12-12","close":39.6415},{"date":"2019-12-13","close":39.7959},{"date":"2019-12-16","close":39.7721},{"date":"2019-12-17","close":39.974},{"date":"2019-12-18","close":39.6297},{"date":"2019-12-19","close":40.0334},{"date":"2019-12-20","close":39.6831},{"date":"2019-12-23","close":38.7985},{"date":"2019-12-24","close":38.7747},{"date":"2019-12-26","close":38.6738},{"date":"2019-12-27","close":38.9825},{"date":"2019-12-30","close":39.3447},{"date":"2019-12-31","close":39.2022},{"date":"2020-01-02","close":39.3269},{"date":"2020-01-03","close":39.3981},{"date":"2020-01-06","close":39.2675},{"date":"2020-01-07","close":38.8697},{"date":"2020-01-08","close":38.4838},{"date":"2020-01-09","close":38.5254},{"date":"2020-01-10","close":38.4363},{"date":"2020-01-13","close":38.6619},{"date":"2020-01-14","close":38.8341},{"date":"2020-01-15","close":39.3447},{"date":"2020-01-16","close":40.5855},{"date":"2020-01-17","close":40.728},{"date":"2020-01-21","close":40.4133},{"date":"2020-01-22","close":40.1106},{"date":"2020-01-23","close":39.8553},{"date":"2020-01-24","close":39.2912},{"date":"2020-01-27","close":39.6237},{"date":"2020-01-28","close":40.2174},{"date":"2020-01-29","close":39.4812},{"date":"2020-01-30","close":40.6093},{"date":"2020-01-31","close":40.6211},{"date":"2020-02-03","close":41.0308},{"date":"2020-02-04","close":40.3777},{"date":"2020-02-05","close":40.5736},{"date":"2020-02-06","close":40.7042},{"date":"2020-02-07","close":40.4252},{"date":"2020-02-10","close":40.7874},{"date":"2020-02-11","close":41.1733},{"date":"2020-02-12","close":41.1139},{"date":"2020-02-13","close":41.2208},{"date":"2020-02-14","close":41.5829},{"date":"2020-02-18","close":41.5829},{"date":"2020-02-19","close":42.0223},{"date":"2020-02-20","close":45.2758},{"date":"2020-02-21","close":44.9314},{"date":"2020-02-24","close":44.3793},{"date":"2020-02-25","close":43.8509},{"date":"2020-02-26","close":44.124},{"date":"2020-02-27","close":42.5329},{"date":"2020-02-28","close":38.6916},{"date":"2020-03-02","close":40.6033},{"date":"2020-03-03","close":39.8375},{"date":"2020-03-04","close":40.4965},{"date":"2020-03-05","close":39.9087},{"date":"2020-03-06","close":40.5855},{"date":"2020-03-09","close":37.9614},{"date":"2020-03-10","close":37.8189},{"date":"2020-03-11","close":36.2099},{"date":"2020-03-12","close":32.1548},{"date":"2020-03-13","close":34.2182},{"date":"2020-03-16","close":30.3598},{"date":"2020-03-17","close":35.3929},{"date":"2020-03-18","close":32.3516},{"date":"2020-03-19","close":35.5062},{"date":"2020-03-20","close":31.6718},{"date":"2020-03-23","close":31.2841},{"date":"2020-03-24","close":33.0732},{"date":"2020-03-25","close":32.936},{"date":"2020-03-26","close":35.4645},{"date":"2020-03-27","close":34.3672},{"date":"2020-03-30","close":37.5696},{"date":"2020-03-31","close":38.4462},{"date":"2020-04-01","close":38.1063},{"date":"2020-04-02","close":37.7246},{"date":"2020-04-03","close":37.665},{"date":"2020-04-06","close":38.977},{"date":"2020-04-07","close":39.6389},{"date":"2020-04-08","close":39.4302},{"date":"2020-04-09","close":40.9986},{"date":"2020-04-13","close":39.7999},{"date":"2020-04-14","close":39.9013},{"date":"2020-04-15","close":37.3907},{"date":"2020-04-16","close":37.3251},{"date":"2020-04-17","close":38.6192},{"date":"2020-04-20","close":37.51},{"date":"2020-04-21","close":36.5558},{"date":"2020-04-22","close":36.2755},{"date":"2020-04-23","close":35.9654},{"date":"2020-04-24","close":35.2737},{"date":"2020-04-27","close":36.3232},{"date":"2020-04-28","close":38.1302},{"date":"2020-04-29","close":39.4779},{"date":"2020-04-30","close":37.9691},{"date":"2020-05-01","close":37.2714},{"date":"2020-05-04","close":37.1223},{"date":"2020-05-05","close":36.8361},{"date":"2020-05-06","close":35.6673},{"date":"2020-05-07","close":35.7925},{"date":"2020-05-08","close":36.7943},{"date":"2020-05-11","close":35.9654},{"date":"2020-05-12","close":34.8562},{"date":"2020-05-13","close":33.4906},{"date":"2020-05-14","close":33.0553},{"date":"2020-05-15","close":33.2998},{"date":"2020-05-18","close":35.3035},{"date":"2020-05-19","close":35.2796},{"date":"2020-05-20","close":36.8659},{"date":"2020-05-21","close":36.9673},{"date":"2020-05-22","close":37.0687},{"date":"2020-05-26","close":37.3967},{"date":"2020-05-27","close":37.7068},{"date":"2020-05-28","close":37.6054},{"date":"2020-05-29","close":36.6035},{"date":"2020-06-01","close":36.4187},{"date":"2020-06-02","close":37.671},{"date":"2020-06-03","close":38.7623},{"date":"2020-06-04","close":38.7623},{"date":"2020-06-05","close":41.1655},{"date":"2020-06-08","close":40.2233},{"date":"2020-06-09","close":39.7045},{"date":"2020-06-10","close":38.4283},{"date":"2020-06-11","close":37.1288},{"date":"2020-06-12","close":36.6078},{"date":"2020-06-15","close":36.8114},{"date":"2020-06-16","close":36.9791},{"date":"2020-06-17","close":36.6497},{"date":"2020-06-18","close":36.9671},{"date":"2020-06-19","close":36.4222},{"date":"2020-06-22","close":35.8173},{"date":"2020-06-23","close":36.2545},{"date":"2020-06-24","close":35.452},{"date":"2020-06-25","close":35.9191},{"date":"2020-06-26","close":35.4101},{"date":"2020-06-29","close":36.5},{"date":"2020-06-30","close":36.6258},{"date":"2020-07-01","close":35.973},{"date":"2020-07-02","close":35.9072},{"date":"2020-07-06","close":35.7335},{"date":"2020-07-07","close":35.4401},{"date":"2020-07-08","close":35.446},{"date":"2020-07-09","close":35.5838},{"date":"2020-07-10","close":37.1408},{"date":"2020-07-13","close":37.4522},{"date":"2020-07-14","close":37.4821},{"date":"2020-07-15","close":38.0271},{"date":"2020-07-16","close":37.6378},{"date":"2020-07-17","close":37.4282},{"date":"2020-07-20","close":36.7695},{"date":"2020-07-21","close":38.2127},{"date":"2020-07-22","close":37.56},{"date":"2020-07-23","close":38.4164},{"date":"2020-07-24","close":38.087},{"date":"2020-07-27","close":37.9672},{"date":"2020-07-28","close":37.536},{"date":"2020-07-29","close":38.3804},{"date":"2020-07-30","close":38.3145},{"date":"2020-07-31","close":38.0031},{"date":"2020-08-03","close":37.9972},{"date":"2020-08-04","close":37.8774},{"date":"2020-08-05","close":38.3864},{"date":"2020-08-06","close":38.8236},{"date":"2020-08-07","close":40.5722},{"date":"2020-08-10","close":40.3746},{"date":"2020-08-11","close":40.662},{"date":"2020-08-12","close":39.8955},{"date":"2020-08-13","close":39.638},{"date":"2020-08-14","close":39.9674},{"date":"2020-08-17","close":39.4164},{"date":"2020-08-18","close":39.4164},{"date":"2020-08-19","close":39.1889},{"date":"2020-08-20","close":39.105},{"date":"2020-08-21","close":39.0092},{"date":"2020-08-24","close":39.3865},{"date":"2020-08-25","close":39.3326},{"date":"2020-08-26","close":39.2188},{"date":"2020-08-27","close":40.2788},{"date":"2020-08-28","close":40.0752},{"date":"2020-08-31","close":39.9614},{"date":"2020-09-01","close":39.9614},{"date":"2020-09-02","close":40.183},{"date":"2020-09-03","close":39.5721},{"date":"2020-09-04","close":39.3206},{"date":"2020-09-08","close":38.7337},{"date":"2020-09-09","close":38.9793},{"date":"2020-09-10","close":38.4621},{"date":"2020-09-11","close":38.408},{"date":"2020-09-14","close":38.2577},{"date":"2020-09-15","close":37.0489},{"date":"2020-09-16","close":36.5198},{"date":"2020-09-17","close":35.2629},{"date":"2020-09-18","close":34.5774},{"date":"2020-09-21","close":34.1565},{"date":"2020-09-22","close":33.7596},{"date":"2020-09-23","close":33.9761},{"date":"2020-09-24","close":34.2527},{"date":"2020-09-25","close":34.397},{"date":"2020-09-28","close":34.9142},{"date":"2020-09-29","close":34.409},{"date":"2020-09-30","close":34.4932},{"date":"2020-10-01","close":34.4571},{"date":"2020-10-02","close":34.7638},{"date":"2020-10-05","close":35.1066},{"date":"2020-10-06","close":34.9082},{"date":"2020-10-07","close":34.6856},{"date":"2020-10-08","close":34.6315},{"date":"2020-10-09","close":34.848},{"date":"2020-10-12","close":35.4373},{"date":"2020-10-13","close":34.7638},{"date":"2020-10-14","close":34.4331},{"date":"2020-10-15","close":34.379},{"date":"2020-10-16","close":34.5113},{"date":"2020-10-19","close":33.9821},{"date":"2020-10-20","close":34.3369},{"date":"2020-10-21","close":35.0705},{"date":"2020-10-22","close":35.1006},{"date":"2020-10-23","close":35.3953},{"date":"2020-10-26","close":35.0284},{"date":"2020-10-27","close":34.403},{"date":"2020-10-28","close":34.8961},{"date":"2020-10-29","close":36.0988},{"date":"2020-10-30","close":35.4674},{"date":"2020-11-02","close":35.9906},{"date":"2020-11-03","close":36.0808},{"date":"2020-11-04","close":35.9906},{"date":"2020-11-05","close":36.2552},{"date":"2020-11-06","close":36.7423},{"date":"2020-11-09","close":37.1824},{"date":"2020-11-10","close":38.3051},{"date":"2020-11-11","close":37.731},{"date":"2020-11-12","close":36.8762},{"date":"2020-11-13","close":37.0485},{"date":"2020-11-16","close":37.6991},{"date":"2020-11-17","close":37.6034},{"date":"2020-11-18","close":36.704},{"date":"2020-11-19","close":36.5318},{"date":"2020-11-20","close":36.6338},{"date":"2020-11-23","close":36.1299},{"date":"2020-11-24","close":36.6402},{"date":"2020-11-25","close":36.1235},{"date":"2020-11-27","close":35.7216},{"date":"2020-11-30","close":34.9115},{"date":"2020-12-01","close":35.3453},{"date":"2020-12-02","close":34.7457},{"date":"2020-12-03","close":34.9188},{"date":"2020-12-04","close":36.1047},{"date":"2020-12-07","close":35.9958},{"date":"2020-12-08","close":36.3868},{"date":"2020-12-09","close":36.7394},{"date":"2020-12-10","close":36.6368},{"date":"2020-12-11","close":36.5663},{"date":"2020-12-14","close":36.7779},{"date":"2020-12-15","close":37.7266},{"date":"2020-12-16","close":38.6498},{"date":"2020-12-17","close":38.6434},{"date":"2020-12-18","close":38.2715},{"date":"2020-12-21","close":36.5919},{"date":"2020-12-22","close":36.2009},{"date":"2020-12-23","close":36.9189},{"date":"2020-12-24","close":36.6817},{"date":"2020-12-28","close":37.124},{"date":"2020-12-29","close":36.765},{"date":"2020-12-30","close":36.5855},{"date":"2020-12-31","close":36.8163},{"date":"2021-01-04","close":36.7907},{"date":"2021-01-05","close":36.9125},{"date":"2021-01-06","close":39.996},{"date":"2021-01-07","close":38.9767},{"date":"2021-01-08","close":38.2202},{"date":"2021-01-11","close":38.0728},{"date":"2021-01-12","close":38.6498},{"date":"2021-01-13","close":38.0023},{"date":"2021-01-14","close":38.1113},{"date":"2021-01-15","close":37.1817},{"date":"2021-01-19","close":36.374},{"date":"2021-01-20","close":36.6304},{"date":"2021-01-21","close":35.8227},{"date":"2021-01-22","close":36.0278},{"date":"2021-01-25","close":36.5214},{"date":"2021-01-26","close":36.3868},{"date":"2021-01-27","close":36.2458},{"date":"2021-01-28","close":35.7842},{"date":"2021-01-29","close":35.5791},{"date":"2021-02-01","close":35.3034},{"date":"2021-02-02","close":35.4188},{"date":"2021-02-03","close":35.4829},{"date":"2021-02-04","close":36.2586},{"date":"2021-02-05","close":36.4958},{"date":"2021-02-08","close":37.1433},{"date":"2021-02-09","close":37.5087},{"date":"2021-02-10","close":37.3356},{"date":"2021-02-11","close":37.7266},{"date":"2021-02-12","close":37.3099},{"date":"2021-02-16","close":37.0727},{"date":"2021-02-17","close":37.5599},{"date":"2021-02-18","close":37.5599},{"date":"2021-02-19","close":37.2586},{"date":"2021-02-22","close":37.9702},{"date":"2021-02-23","close":37.9061},{"date":"2021-02-24","close":38.3741},{"date":"2021-02-25","close":38.3292},{"date":"2021-02-26","close":37.5151},{"date":"2021-03-01","close":37.7459},{"date":"2021-03-02","close":37.483},{"date":"2021-03-03","close":38.4638},{"date":"2021-03-04","close":38.6434},{"date":"2021-03-05","close":39.8357},{"date":"2021-03-08","close":40.9896},{"date":"2021-03-09","close":40.9191},{"date":"2021-03-10","close":41.5345},{"date":"2021-03-11","close":41.1997},{"date":"2021-03-12","close":41.6633},{"date":"2021-03-15","close":42.1849},{"date":"2021-03-16","close":41.9789},{"date":"2021-03-17","close":41.5603},{"date":"2021-03-18","close":42.5455},{"date":"2021-03-19","close":42.1141},{"date":"2021-03-22","close":41.0838},{"date":"2021-03-23","close":40.7682},{"date":"2021-03-24","close":41.1482},{"date":"2021-03-25","close":41.5796},{"date":"2021-03-26","close":41.8823},{"date":"2021-03-29","close":41.747},{"date":"2021-03-30","close":41.6311},{"date":"2021-03-31","close":41.2126},{"date":"2021-04-01","close":41.058},{"date":"2021-04-05","close":41.1482},{"date":"2021-04-06","close":40.6974},{"date":"2021-04-07","close":40.7296},{"date":"2021-04-08","close":41.2061},{"date":"2021-04-09","close":41.9596},{"date":"2021-04-12","close":42.3717},{"date":"2021-04-13","close":41.8437},{"date":"2021-04-14","close":41.6311},{"date":"2021-04-15","close":41.5023},{"date":"2021-04-16","close":41.5345},{"date":"2021-04-19","close":41.7792},{"date":"2021-04-20","close":41.6118},{"date":"2021-04-21","close":41.9338},{"date":"2021-04-22","close":41.4058},{"date":"2021-04-23","close":41.38},{"date":"2021-04-26","close":40.3432},{"date":"2021-04-27","close":39.8603},{"date":"2021-04-28","close":40.1565},{"date":"2021-04-29","close":40.1823},{"date":"2021-04-30","close":39.9762},{"date":"2021-05-03","close":41.116},{"date":"2021-05-04","close":41.3929},{"date":"2021-05-05","close":41.6891},{"date":"2021-05-06","close":42.1592},{"date":"2021-05-07","close":41.863},{"date":"2021-05-10","close":41.2383},{"date":"2021-05-11","close":40.4592},{"date":"2021-05-12","close":40.6845},{"date":"2021-05-13","close":42.919},{"date":"2021-05-14","close":42.7258},{"date":"2021-05-17","close":42.9126},{"date":"2021-05-18","close":42.4168},{"date":"2021-05-19","close":41.7406},{"date":"2021-05-20","close":41.7986},{"date":"2021-05-21","close":41.7084},{"date":"2021-05-24","close":41.8565},{"date":"2021-05-25","close":41.2512},{"date":"2021-05-26","close":41.5281},{"date":"2021-05-27","close":41.908},{"date":"2021-05-28","close":42.1978},{"date":"2021-06-01","close":41.8308},{"date":"2021-06-02","close":41.5088},{"date":"2021-06-03","close":41.3929},{"date":"2021-06-04","close":40.7489},{"date":"2021-06-07","close":40.633},{"date":"2021-06-08","close":41.0323},{"date":"2021-06-09","close":40.4141},{"date":"2021-06-10","close":40.0857},{"date":"2021-06-11","close":40.1823},{"date":"2021-06-14","close":40.2402},{"date":"2021-06-15","close":40.472},{"date":"2021-06-16","close":40.4914},{"date":"2021-06-17","close":39.9738},{"date":"2021-06-18","close":38.3436},{"date":"2021-06-21","close":38.984},{"date":"2021-06-22","close":39.5727},{"date":"2021-06-23","close":39.2881},{"date":"2021-06-24","close":38.777},{"date":"2021-06-25","close":38.9646},{"date":"2021-06-28","close":38.5506},{"date":"2021-06-29","close":38.6864},{"date":"2021-06-30","close":38.6153},{"date":"2021-07-01","close":38.9517},{"date":"2021-07-02","close":38.6735},{"date":"2021-07-06","close":37.8195},{"date":"2021-07-07","close":38.3371},{"date":"2021-07-08","close":37.6707},{"date":"2021-07-09","close":38.0654},{"date":"2021-07-12","close":38.2077},{"date":"2021-07-13","close":37.412},{"date":"2021-07-14","close":37.2761},{"date":"2021-07-15","close":37.6966},{"date":"2021-07-16","close":37.826},{"date":"2021-07-19","close":36.7198},{"date":"2021-07-20","close":36.7586},{"date":"2021-07-21","close":36.7068},{"date":"2021-07-22","close":35.7494},{"date":"2021-07-23","close":36.0146},{"date":"2021-07-26","close":36.571},{"date":"2021-07-27","close":36.7133},{"date":"2021-07-28","close":36.7068},{"date":"2021-07-29","close":36.9203},{"date":"2021-07-30","close":37.0044},{"date":"2021-08-02","close":37.2502},{"date":"2021-08-03","close":36.9203},{"date":"2021-08-04","close":36.4351},{"date":"2021-08-05","close":36.7327},{"date":"2021-08-06","close":37.3731},{"date":"2021-08-09","close":37.3085},{"date":"2021-08-10","close":38.1689},{"date":"2021-08-11","close":37.8972},{"date":"2021-08-12","close":37.5931},{"date":"2021-08-13","close":37.4961},{"date":"2021-08-16","close":37.606},{"date":"2021-08-17","close":37.729},{"date":"2021-08-18","close":37.1467},{"date":"2021-08-19","close":36.5839},{"date":"2021-08-20","close":36.9591},{"date":"2021-08-23","close":37.0303},{"date":"2021-08-24","close":36.9268},{"date":"2021-08-25","close":36.4804},{"date":"2021-08-26","close":36.1116},{"date":"2021-08-27","close":37.2308},{"date":"2021-08-30","close":37.192},{"date":"2021-08-31","close":37.2308},{"date":"2021-09-01","close":37.1144},{"date":"2021-09-02","close":37.0173},{"date":"2021-09-03","close":36.9656},{"date":"2021-09-07","close":36.3122},{"date":"2021-09-08","close":37.2308},{"date":"2021-09-09","close":37.0163},{"date":"2021-09-10","close":36.6066},{"date":"2021-09-13","close":36.4441},{"date":"2021-09-14","close":36.0865},{"date":"2021-09-15","close":35.6508},{"date":"2021-09-16","close":35.0982},{"date":"2021-09-17","close":35.4363},{"date":"2021-09-20","close":35.1437},{"date":"2021-09-21","close":35.2152},{"date":"2021-09-22","close":35.5208},{"date":"2021-09-23","close":35.8394},{"date":"2021-09-24","close":36.5286},{"date":"2021-09-27","close":36.9577},{"date":"2021-09-28","close":36.4506},{"date":"2021-09-29","close":36.8147},{"date":"2021-09-30","close":36.5156},{"date":"2021-10-01","close":36.8342},{"date":"2021-10-04","close":36.7692},{"date":"2021-10-05","close":37.2308},{"date":"2021-10-06","close":37.1333},{"date":"2021-10-07","close":37.4584},{"date":"2021-10-08","close":37.7705},{"date":"2021-10-11","close":37.2698},{"date":"2021-10-12","close":37.2373},{"date":"2021-10-13","close":37.1333},{"date":"2021-10-14","close":37.2894},{"date":"2021-10-15","close":37.3934},{"date":"2021-10-18","close":37.2308},{"date":"2021-10-19","close":37.3934},{"date":"2021-10-20","close":37.79},{"date":"2021-10-21","close":37.66},{"date":"2021-10-22","close":38.0046},{"date":"2021-10-25","close":38.2451},{"date":"2021-10-26","close":38.0176},{"date":"2021-10-27","close":37.0033},{"date":"2021-10-28","close":38.8498},{"date":"2021-10-29","close":38.5507},{"date":"2021-11-01","close":40.0917},{"date":"2021-11-02","close":39.5976},{"date":"2021-11-03","close":40.1633},{"date":"2021-11-04","close":39.6236},{"date":"2021-11-05","close":40.911},{"date":"2021-11-08","close":41.4312},{"date":"2021-11-09","close":39.8771},{"date":"2021-11-10","close":40.1685},{"date":"2021-11-11","close":39.3776},{"date":"2021-11-12","close":39.3083},{"date":"2021-11-15","close":39.1973},{"date":"2021-11-16","close":38.7186},{"date":"2021-11-17","close":37.8791},{"date":"2021-11-18","close":38.0873},{"date":"2021-11-19","close":37.6433},{"date":"2021-11-22","close":38.8435},{"date":"2021-11-23","close":39.1764},{"date":"2021-11-24","close":38.788},{"date":"2021-11-26","close":37.782},{"date":"2021-11-29","close":37.1507},{"date":"2021-11-30","close":36.8315},{"date":"2021-12-01","close":36.6442},{"date":"2021-12-02","close":37.2721},{"date":"2021-12-03","close":36.2885},{"date":"2021-12-06","close":37.572},{"date":"2021-12-07","close":36.993},{"date":"2021-12-08","close":37.2163},{"date":"2021-12-09","close":36.435},{"date":"2021-12-10","close":36.435},{"date":"2021-12-13","close":36.3303},{"date":"2021-12-14","close":36.2606},{"date":"2021-12-15","close":36.9442},{"date":"2021-12-16","close":37.1535},{"date":"2021-12-17","close":36.8884},{"date":"2021-12-20","close":35.7304},{"date":"2021-12-21","close":35.6955},{"date":"2021-12-22","close":35.7513},{"date":"2021-12-23","close":36.0094},{"date":"2021-12-27","close":36.3861},{"date":"2021-12-28","close":37.0558},{"date":"2021-12-29","close":37.5441},{"date":"2021-12-30","close":37.4744},{"date":"2021-12-31","close":37.5511},{"date":"2022-01-03","close":37.2442},{"date":"2022-01-04","close":37.5581},{"date":"2022-01-05","close":37.4465},{"date":"2022-01-06","close":37.7534},{"date":"2022-01-07","close":38.5068},{"date":"2022-01-10","close":39.1625},{"date":"2022-01-11","close":38.6254},{"date":"2022-01-12","close":38.3254},{"date":"2022-01-13","close":38.6812},{"date":"2022-01-14","close":38.6184},{"date":"2022-01-18","close":38.0603},{"date":"2022-01-19","close":37.293},{"date":"2022-01-20","close":36.8675},{"date":"2022-01-21","close":37.0558},{"date":"2022-01-24","close":37.9906},{"date":"2022-01-25","close":37.572},{"date":"2022-01-26","close":36.6024},{"date":"2022-01-27","close":35.9467},{"date":"2022-01-28","close":36.4419},{"date":"2022-01-31","close":36.6373},{"date":"2022-02-01","close":36.6861},{"date":"2022-02-02","close":36.3931},{"date":"2022-02-03","close":36.0792},{"date":"2022-02-04","close":36.0932},{"date":"2022-02-07","close":36.6931},{"date":"2022-02-08","close":37.8232},{"date":"2022-02-09","close":37.5999},{"date":"2022-02-10","close":36.9791},{"date":"2022-02-11","close":36.8186},{"date":"2022-02-14","close":37.0628},{"date":"2022-02-15","close":37.2232},{"date":"2022-02-16","close":37.1325},{"date":"2022-02-17","close":36.5675},{"date":"2022-02-18","close":36.9302},{"date":"2022-02-22","close":37.2023},{"date":"2022-02-23","close":32.2704},{"date":"2022-02-24","close":31.4751},{"date":"2022-02-25","close":32.4378},{"date":"2022-02-28","close":32.8563},{"date":"2022-03-01","close":31.9913},{"date":"2022-03-02","close":32.8145},{"date":"2022-03-03","close":33.526},{"date":"2022-03-04","close":32.6889},{"date":"2022-03-07","close":32.668},{"date":"2022-03-08","close":32.5913},{"date":"2022-03-09","close":32.8075},{"date":"2022-03-10","close":32.9339},{"date":"2022-03-11","close":33.0112},{"date":"2022-03-14","close":33.6783},{"date":"2022-03-15","close":33.5097},{"date":"2022-03-16","close":33.6221},{"date":"2022-03-17","close":33.8047},{"date":"2022-03-18","close":34.1066},{"date":"2022-03-21","close":34.3103},{"date":"2022-03-22","close":34.6052},{"date":"2022-03-23","close":34.4718},{"date":"2022-03-24","close":34.6824},{"date":"2022-03-25","close":35.0967},{"date":"2022-03-28","close":34.9633},{"date":"2022-03-29","close":35.0616},{"date":"2022-03-30","close":35.4198},{"date":"2022-03-31","close":34.8791},{"date":"2022-04-01","close":35.9815},{"date":"2022-04-04","close":34.7456},{"date":"2022-04-05","close":34.3032},{"date":"2022-04-06","close":34.4086},{"date":"2022-04-07","close":33.903},{"date":"2022-04-08","close":33.285},{"date":"2022-04-11","close":32.8848},{"date":"2022-04-12","close":32.8216},{"date":"2022-04-13","close":32.9058},{"date":"2022-04-14","close":32.6741},{"date":"2022-04-18","close":32.7303},{"date":"2022-04-19","close":32.962},{"date":"2022-04-20","close":33.1024},{"date":"2022-04-21","close":33.4606},{"date":"2022-04-22","close":32.653},{"date":"2022-04-25","close":32.6109},{"date":"2022-04-26","close":31.8876},{"date":"2022-04-27","close":31.9017},{"date":"2022-04-28","close":34.1066},{"date":"2022-04-29","close":32.5477},{"date":"2022-05-02","close":33.0533},{"date":"2022-05-03","close":32.7373},{"date":"2022-05-04","close":33.7063},{"date":"2022-05-05","close":33.3342},{"date":"2022-05-06","close":33.8749},{"date":"2022-05-09","close":33.9802},{"date":"2022-05-10","close":33.1305},{"date":"2022-05-11","close":33.58},{"date":"2022-05-12","close":33.601},{"date":"2022-05-13","close":33.6151},{"date":"2022-05-16","close":33.4535},{"date":"2022-05-17","close":34.2892},{"date":"2022-05-18","close":34.1628},{"date":"2022-05-19","close":33.58},{"date":"2022-05-20","close":33.7555},{"date":"2022-05-23","close":33.7485},{"date":"2022-05-24","close":34.0645},{"date":"2022-05-25","close":34.5911},{"date":"2022-05-26","close":35.0757},{"date":"2022-05-27","close":35.0757},{"date":"2022-05-31","close":35.3917},{"date":"2022-06-01","close":35.49},{"date":"2022-06-02","close":36.0588},{"date":"2022-06-03","close":35.5321},{"date":"2022-06-06","close":36.0237},{"date":"2022-06-07","close":35.9113},{"date":"2022-06-08","close":35.195},{"date":"2022-06-09","close":35.4057},{"date":"2022-06-10","close":35.4408},{"date":"2022-06-13","close":35.2372},{"date":"2022-06-14","close":35.0125},{"date":"2022-06-15","close":35.0054},{"date":"2022-06-16","close":34.1999},{"date":"2022-06-17","close":34.2776},{"date":"2022-06-21","close":34.7935},{"date":"2022-06-22","close":34.9348},{"date":"2022-06-23","close":35.1468},{"date":"2022-06-24","close":36.2137},{"date":"2022-06-27","close":36.0866},{"date":"2022-06-28","close":35.9311},{"date":"2022-06-29","close":35.5637},{"date":"2022-06-30","close":36.7508},{"date":"2022-07-01","close":37.2525},{"date":"2022-07-05","close":37.4221},{"date":"2022-07-06","close":36.4823},{"date":"2022-07-07","close":35.6061},{"date":"2022-07-08","close":35.175},{"date":"2022-07-11","close":35.2316},{"date":"2022-07-12","close":34.963},{"date":"2022-07-13","close":34.4755},{"date":"2022-07-14","close":33.1965},{"date":"2022-07-15","close":33.4156},{"date":"2022-07-18","close":33.2248},{"date":"2022-07-19","close":33.3591},{"date":"2022-07-20","close":33.5852},{"date":"2022-07-21","close":33.4368},{"date":"2022-07-22","close":33.2955},{"date":"2022-07-25","close":33.8325},{"date":"2022-07-26","close":34.2494},{"date":"2022-07-27","close":34.1292},{"date":"2022-07-28","close":33.7618},{"date":"2022-07-29","close":32.1931},{"date":"2022-08-01","close":32.6666},{"date":"2022-08-02","close":32.0306},{"date":"2022-08-03","close":32.5323},{"date":"2022-08-04","close":32.6948},{"date":"2022-08-05","close":33.1824},{"date":"2022-08-08","close":33.0552},{"date":"2022-08-09","close":33.67},{"date":"2022-08-10","close":34.0445},{"date":"2022-08-11","close":34.1858},{"date":"2022-08-12","close":34.9842},{"date":"2022-08-15","close":35.4224},{"date":"2022-08-16","close":35.5001},{"date":"2022-08-17","close":35.8534},{"date":"2022-08-18","close":35.9735},{"date":"2022-08-19","close":36.1219},{"date":"2022-08-22","close":35.7403},{"date":"2022-08-23","close":34.9136},{"date":"2022-08-24","close":34.7228},{"date":"2022-08-25","close":35.3376},{"date":"2022-08-26","close":34.8217},{"date":"2022-08-29","close":34.2423},{"date":"2022-08-30","close":33.9667},{"date":"2022-08-31","close":33.7901},{"date":"2022-09-01","close":34.0515},{"date":"2022-09-02","close":33.9243},{"date":"2022-09-06","close":33.5286},{"date":"2022-09-07","close":34.1858},{"date":"2022-09-08","close":34.4134},{"date":"2022-09-09","close":34.7263},{"date":"2022-09-12","close":35.0676},{"date":"2022-09-13","close":33.9582},{"date":"2022-09-14","close":33.9653},{"date":"2022-09-15","close":33.5884},{"date":"2022-09-16","close":33.7804},{"date":"2022-09-19","close":34.1645},{"date":"2022-09-20","close":34.2711},{"date":"2022-09-21","close":33.9369},{"date":"2022-09-22","close":33.6026},{"date":"2022-09-23","close":33.311},{"date":"2022-09-26","close":33.0195},{"date":"2022-09-27","close":33.0977},{"date":"2022-09-28","close":33.1617},{"date":"2022-09-29","close":33.4035},{"date":"2022-09-30","close":33.2328},{"date":"2022-10-03","close":33.5742},{"date":"2022-10-04","close":33.624},{"date":"2022-10-05","close":33.1973},{"date":"2022-10-06","close":33.2897},{"date":"2022-10-07","close":32.8132},{"date":"2022-10-10","close":33.4604},{"date":"2022-10-11","close":34.0293},{"date":"2022-10-12","close":33.5528},{"date":"2022-10-13","close":35.1601},{"date":"2022-10-14","close":35.0036},{"date":"2022-10-17","close":35.0463},{"date":"2022-10-18","close":35.5157},{"date":"2022-10-19","close":36.1059},{"date":"2022-10-20","close":35.8641},{"date":"2022-10-21","close":37.2865},{"date":"2022-10-24","close":37.6989},{"date":"2022-10-25","close":38.0261},{"date":"2022-10-26","close":37.5425},{"date":"2022-10-27","close":41.077},{"date":"2022-10-28","close":41.7241},{"date":"2022-10-31","close":41.5392},{"date":"2022-11-01","close":41.4681},{"date":"2022-11-02","close":40.0174},{"date":"2022-11-03","close":39.8538},{"date":"2022-11-04","close":39.9533},{"date":"2022-11-07","close":40.252},{"date":"2022-11-08","close":39.8324},{"date":"2022-11-09","close":39.5693},{"date":"2022-11-10","close":40.1027},{"date":"2022-11-11","close":39.4698},{"date":"2022-11-14","close":39.3275},{"date":"2022-11-15","close":39.868},{"date":"2022-11-16","close":39.9533},{"date":"2022-11-17","close":39.8182},{"date":"2022-11-18","close":39.6689},{"date":"2022-11-21","close":39.7969},{"date":"2022-11-22","close":40.3872},{"date":"2022-11-23","close":40.5436},{"date":"2022-11-25","close":40.9276},{"date":"2022-11-28","close":40.4227},{"date":"2022-11-29","close":41.0272},{"date":"2022-11-30","close":42.222},{"date":"2022-12-01","close":40.8417},{"date":"2022-12-02","close":41.5241},{"date":"2022-12-05","close":40.2435},{"date":"2022-12-06","close":39.8524},{"date":"2022-12-07","close":39.0243},{"date":"2022-12-08","close":39.1853},{"date":"2022-12-09","close":38.6562},{"date":"2022-12-12","close":38.7559},{"date":"2022-12-13","close":38.6408},{"date":"2022-12-14","close":38.7405},{"date":"2022-12-15","close":38.2881},{"date":"2022-12-16","close":37.7437},{"date":"2022-12-19","close":38.8249},{"date":"2022-12-20","close":39.193},{"date":"2022-12-21","close":40.5043},{"date":"2022-12-22","close":40.5656},{"date":"2022-12-23","close":40.8877},{"date":"2022-12-27","close":40.949},{"date":"2022-12-28","close":40.0211},{"date":"2022-12-29","close":40.5426},{"date":"2022-12-30","close":39.8524},{"date":"2023-01-03","close":40.0518},{"date":"2023-01-04","close":39.538},{"date":"2023-01-05","close":39.0626},{"date":"2023-01-06","close":39.7911},{"date":"2023-01-09","close":39.3847},{"date":"2023-01-10","close":39.538},{"date":"2023-01-11","close":39.7374},{"date":"2023-01-12","close":40.1592},{"date":"2023-01-13","close":40.4122},{"date":"2023-01-17","close":40.1285},{"date":"2023-01-18","close":39.6684},{"date":"2023-01-19","close":39.6301},{"date":"2023-01-20","close":39.9751},{"date":"2023-01-23","close":40.2665},{"date":"2023-01-24","close":40.9183},{"date":"2023-01-25","close":41.2404},{"date":"2023-01-26","close":41.5088},{"date":"2023-01-27","close":41.4475},{"date":"2023-01-30","close":41.4398},{"date":"2023-01-31","close":42.2373},{"date":"2023-02-01","close":42.222},{"date":"2023-02-02","close":41.8922},{"date":"2023-02-03","close":42.6131},{"date":"2023-02-06","close":43.0348},{"date":"2023-02-07","close":43.0655},{"date":"2023-02-08","close":41.9689},{"date":"2023-02-09","close":40.6346},{"date":"2023-02-10","close":41.1637},{"date":"2023-02-13","close":41.4858},{"date":"2023-02-14","close":40.765},{"date":"2023-02-15","close":41.7542},{"date":"2023-02-16","close":41.5395},{"date":"2023-02-17","close":42.6667},{"date":"2023-02-21","close":41.7849},{"date":"2023-02-22","close":41.7619},{"date":"2023-02-23","close":41.6698},{"date":"2023-02-24","close":41.4245},{"date":"2023-02-27","close":41.1791},{"date":"2023-02-28","close":41.8232},{"date":"2023-03-01","close":41.5088},{"date":"2023-03-02","close":41.4398},{"date":"2023-03-03","close":41.2174},{"date":"2023-03-06","close":40.8417},{"date":"2023-03-07","close":40.4582},{"date":"2023-03-08","close":40.0978},{"date":"2023-03-09","close":39.6965},{"date":"2023-03-10","close":39.2025},{"date":"2023-03-13","close":38.2454},{"date":"2023-03-14","close":39.5575},{"date":"2023-03-15","close":38.2145},{"date":"2023-03-16","close":39.1253},{"date":"2023-03-17","close":37.9598},{"date":"2023-03-20","close":38.6853},{"date":"2023-03-21","close":39.0635},{"date":"2023-03-22","close":37.79},{"date":"2023-03-23","close":37.3655},{"date":"2023-03-24","close":37.844},{"date":"2023-03-27","close":37.898},{"date":"2023-03-28","close":37.9752},{"date":"2023-03-29","close":37.6279},{"date":"2023-03-30","close":37.7051},{"date":"2023-03-31","close":37.7823},{"date":"2023-04-03","close":37.8131},{"date":"2023-04-04","close":38.4383},{"date":"2023-04-05","close":39.0713},{"date":"2023-04-06","close":39.38},{"date":"2023-04-10","close":39.4803},{"date":"2023-04-11","close":39.4418},{"date":"2023-04-12","close":39.7042},{"date":"2023-04-13","close":40.1055},{"date":"2023-04-14","close":39.9743},{"date":"2023-04-17","close":40.4915},{"date":"2023-04-18","close":40.3988},{"date":"2023-04-19","close":40.4297},{"date":"2023-04-20","close":41.1707},{"date":"2023-04-21","close":41.0781},{"date":"2023-04-24","close":40.8928},{"date":"2023-04-25","close":40.7925},{"date":"2023-04-26","close":41.0704},{"date":"2023-04-27","close":42.699},{"date":"2023-04-28","close":42.9537},{"date":"2023-05-01","close":43.0309},{"date":"2023-05-02","close":42.8225},{"date":"2023-05-03","close":42.9923},{"date":"2023-05-04","close":43.1081},{"date":"2023-05-05","close":43.6329},{"date":"2023-05-08","close":43.3937},{"date":"2023-05-09","close":43.301},{"date":"2023-05-10","close":43.054},{"date":"2023-05-11","close":42.8842},{"date":"2023-05-12","close":43.0386},{"date":"2023-05-15","close":42.946},{"date":"2023-05-16","close":42.7839},{"date":"2023-05-17","close":42.4443},{"date":"2023-05-18","close":42.313},{"date":"2023-05-19","close":41.9812},{"date":"2023-05-22","close":41.9271},{"date":"2023-05-23","close":41.464},{"date":"2023-05-24","close":40.7693},{"date":"2023-05-25","close":39.9435},{"date":"2023-05-26","close":39.7737},{"date":"2023-05-30","close":39.681},{"date":"2023-05-31","close":39.4109},{"date":"2023-06-01","close":39.4803},{"date":"2023-06-02","close":41.0086},{"date":"2023-06-05","close":40.0515},{"date":"2023-06-06","close":41.1321},{"date":"2023-06-07","close":41.8654},{"date":"2023-06-08","close":41.3328},{"date":"2023-06-09","close":41.109},{"date":"2023-06-12","close":40.5224},{"date":"2023-06-13","close":40.6613},{"date":"2023-06-14","close":40.7308},{"date":"2023-06-15","close":41.461},{"date":"2023-06-16","close":41.3678},{"date":"2023-06-20","close":41.158},{"date":"2023-06-21","close":41.0726},{"date":"2023-06-22","close":41.158},{"date":"2023-06-23","close":40.5443},{"date":"2023-06-26","close":40.8628},{"date":"2023-06-27","close":40.9094},{"date":"2023-06-28","close":40.6298},{"date":"2023-06-29","close":41.2901},{"date":"2023-06-30","close":41.4221},{"date":"2023-07-03","close":41.3522},{"date":"2023-07-05","close":41.1036},{"date":"2023-07-06","close":41.1736},{"date":"2023-07-07","close":41.2046},{"date":"2023-07-10","close":40.6531},{"date":"2023-07-11","close":40.4589},{"date":"2023-07-12","close":40.7308},{"date":"2023-07-13","close":40.6686},{"date":"2023-07-14","close":40.824},{"date":"2023-07-17","close":41.1969},{"date":"2023-07-18","close":41.6008},{"date":"2023-07-19","close":41.8339},{"date":"2023-07-20","close":42.098},{"date":"2023-07-21","close":42.1912},{"date":"2023-07-24","close":42.6496},{"date":"2023-07-25","close":42.8516},{"date":"2023-07-26","close":43.4964},{"date":"2023-07-27","close":43.2711},{"date":"2023-07-28","close":41.0027},{"date":"2023-07-31","close":40.4899},{"date":"2023-08-01","close":41.0648},{"date":"2023-08-02","close":41.6241},{"date":"2023-08-03","close":41.6397},{"date":"2023-08-04","close":41.8572},{"date":"2023-08-07","close":42.1757},{"date":"2023-08-08","close":42.0359},{"date":"2023-08-09","close":41.764},{"date":"2023-08-10","close":41.0027},{"date":"2023-08-11","close":40.9094},{"date":"2023-08-14","close":40.8473},{"date":"2023-08-15","close":40.9405},{"date":"2023-08-16","close":40.956},{"date":"2023-08-17","close":40.9017},{"date":"2023-08-18","close":41.0493},{"date":"2023-08-21","close":40.6065},{"date":"2023-08-22","close":40.4666},{"date":"2023-08-23","close":40.3579},{"date":"2023-08-24","close":40.0316},{"date":"2023-08-25","close":39.8684},{"date":"2023-08-28","close":40.0471},{"date":"2023-08-29","close":40.2879},{"date":"2023-08-30","close":40.3812},{"date":"2023-08-31","close":40.2413},{"date":"2023-09-01","close":40.6608},{"date":"2023-09-05","close":40.187},{"date":"2023-09-06","close":40.4278},{"date":"2023-09-07","close":40.3261},{"date":"2023-09-08","close":40.0055},{"date":"2023-09-11","close":40.3105},{"date":"2023-09-12","close":39.3956},{"date":"2023-09-13","close":39.4269},{"date":"2023-09-14","close":40.3261},{"date":"2023-09-15","close":39.8257},{"date":"2023-09-18","close":39.9821},{"date":"2023-09-19","close":40.2245},{"date":"2023-09-20","close":40.2323},{"date":"2023-09-21","close":40.1619},{"date":"2023-09-22","close":40.2636},{"date":"2023-09-25","close":40.3887},{"date":"2023-09-26","close":39.8804},{"date":"2023-09-27","close":39.419},{"date":"2023-09-28","close":39.5285},{"date":"2023-09-29","close":39.1532},{"date":"2023-10-02","close":38.7231},{"date":"2023-10-03","close":39.2783},{"date":"2023-10-04","close":39.4816},{"date":"2023-10-05","close":39.9508},{"date":"2023-10-06","close":40.0759},{"date":"2023-10-09","close":40.3965},{"date":"2023-10-10","close":39.7866},{"date":"2023-10-11","close":40.0837},{"date":"2023-10-12","close":39.7944},{"date":"2023-10-13","close":40.5842},{"date":"2023-10-16","close":41.3036},{"date":"2023-10-17","close":41.9292},{"date":"2023-10-18","close":41.6164},{"date":"2023-10-19","close":41.5538},{"date":"2023-10-20","close":41.1706},{"date":"2023-10-23","close":40.9126},{"date":"2023-10-24","close":40.6076},{"date":"2023-10-25","close":41.0064},{"date":"2023-10-26","close":39.8726},{"date":"2023-10-27","close":39.2705},{"date":"2023-10-30","close":39.7084},{"date":"2023-10-31","close":39.8569},{"date":"2023-11-01","close":39.638},{"date":"2023-11-02","close":39.9117},{"date":"2023-11-03","close":40.3339},{"date":"2023-11-06","close":40.1072},{"date":"2023-11-07","close":39.8413},{"date":"2023-11-08","close":39.6693},{"date":"2023-11-09","close":39.3643},{"date":"2023-11-10","close":39.3956},{"date":"2023-11-13","close":38.6918},{"date":"2023-11-14","close":39.5129},{"date":"2023-11-15","close":39.2626},{"date":"2023-11-16","close":38.8717},{"date":"2023-11-17","close":38.9186},{"date":"2023-11-20","close":39.2392},{"date":"2023-11-21","close":39.6614},{"date":"2023-11-22","close":40.2166},{"date":"2023-11-24","close":40.373},{"date":"2023-11-27","close":40.9204},{"date":"2023-11-28","close":40.7093},{"date":"2023-11-29","close":40.506},{"date":"2023-11-30","close":40.6749},{"date":"2023-12-01","close":40.5482},{"date":"2023-12-04","close":40.9536},{"date":"2023-12-05","close":40.5566},{"date":"2023-12-06","close":40.2526},{"date":"2023-12-07","close":40.185},{"date":"2023-12-08","close":40.4215},{"date":"2023-12-11","close":40.4975},{"date":"2023-12-12","close":40.3033},{"date":"2023-12-13","close":40.5313},{"date":"2023-12-14","close":39.6107},{"date":"2023-12-15","close":38.3776},{"date":"2023-12-18","close":39.3067},{"date":"2023-12-19","close":39.3827},{"date":"2023-12-20","close":39.2729},{"date":"2023-12-21","close":39.3573},{"date":"2023-12-22","close":39.9823},{"date":"2023-12-26","close":39.8303},{"date":"2023-12-27","close":39.8472},{"date":"2023-12-28","close":39.7712},{"date":"2023-12-29","close":39.5094},{"date":"2024-01-02","close":39.6952},{"date":"2024-01-03","close":39.3827},{"date":"2024-01-04","close":39.5685},{"date":"2024-01-05","close":39.4165},{"date":"2024-01-08","close":39.4756},{"date":"2024-01-09","close":39.1546},{"date":"2024-01-10","close":39.0617},{"date":"2024-01-11","close":39.1378},{"date":"2024-01-12","close":39.1969},{"date":"2024-01-16","close":39.4756},{"date":"2024-01-17","close":39.6445},{"date":"2024-01-18","close":39.9148},{"date":"2024-01-19","close":40.3708},{"date":"2024-01-22","close":41.1225},{"date":"2024-01-23","close":40.9536},{"date":"2024-01-24","close":40.9452},{"date":"2024-01-25","close":40.8776},{"date":"2024-01-26","close":41.3843},{"date":"2024-01-29","close":41.1647},{"date":"2024-01-30","close":41.5701},{"date":"2024-01-31","close":42.0938},{"date":"2024-02-01","close":41.756},{"date":"2024-02-02","close":41.435},{"date":"2024-02-05","close":41.1816},{"date":"2024-02-06","close":41.2999},{"date":"2024-02-07","close":41.2239},{"date":"2024-02-08","close":41.3928},{"date":"2024-02-09","close":42.0516},{"date":"2024-02-12","close":42.8961},{"date":"2024-02-13","close":41.5955},{"date":"2024-02-14","close":41.7475},{"date":"2024-02-15","close":42.7272},{"date":"2024-02-16","close":42.4401},{"date":"2024-02-20","close":42.1107},{"date":"2024-02-21","close":41.4688},{"date":"2024-02-22","close":42.6681},{"date":"2024-02-23","close":42.8792},{"date":"2024-02-26","close":43.8758},{"date":"2024-02-27","close":44.6613},{"date":"2024-02-28","close":44.6444},{"date":"2024-02-29","close":44.5599},{"date":"2024-03-01","close":44.0785},{"date":"2024-03-04","close":44.8556},{"date":"2024-03-05","close":44.5177},{"date":"2024-03-06","close":45.0414},{"date":"2024-03-07","close":44.6501},{"date":"2024-03-08","close":44.8457},{"date":"2024-03-11","close":44.5991},{"date":"2024-03-12","close":44.378},{"date":"2024-03-13","close":44.1058},{"date":"2024-03-14","close":43.0427},{"date":"2024-03-15","close":42.9747},{"date":"2024-03-18","close":42.6345},{"date":"2024-03-19","close":42.9492},{"date":"2024-03-20","close":42.9407},{"date":"2024-03-21","close":42.8982},{"date":"2024-03-22","close":42.3624},{"date":"2024-03-25","close":41.9031},{"date":"2024-03-26","close":42.0051},{"date":"2024-03-27","close":42.2603},{"date":"2024-03-28","close":42.6685},{"date":"2024-04-01","close":41.7075},{"date":"2024-04-02","close":41.1972},{"date":"2024-04-03","close":41.1547},{"date":"2024-04-04","close":40.789},{"date":"2024-04-05","close":40.4573},{"date":"2024-04-08","close":40.4233},{"date":"2024-04-09","close":40.7975},{"date":"2024-04-10","close":40.5253},{"date":"2024-04-11","close":40.4148},{"date":"2024-04-12","close":40.6189},{"date":"2024-04-15","close":41.0951},{"date":"2024-04-16","close":41.5459},{"date":"2024-04-17","close":41.3758},{"date":"2024-04-18","close":42.5324},{"date":"2024-04-19","close":43.2724},{"date":"2024-04-22","close":43.519},{"date":"2024-04-23","close":43.2894},{"date":"2024-04-24","close":43.3064},{"date":"2024-04-25","close":38.9689},{"date":"2024-04-26","close":38.7478},{"date":"2024-04-29","close":38.2545},{"date":"2024-04-30","close":38.7818},{"date":"2024-05-01","close":39.6833},{"date":"2024-05-02","close":40.3127},{"date":"2024-05-03","close":40.0746},{"date":"2024-05-06","close":40.4233},{"date":"2024-05-07","close":40.4913},{"date":"2024-05-08","close":40.3892},{"date":"2024-05-09","close":40.3382},{"date":"2024-05-10","close":39.8619},{"date":"2024-05-13","close":39.6323},{"date":"2024-05-14","close":39.5643},{"date":"2024-05-15","close":39.6238},{"date":"2024-05-16","close":39.4877},{"date":"2024-05-17","close":39.4367},{"date":"2024-05-20","close":38.7648},{"date":"2024-05-21","close":38.5012},{"date":"2024-05-22","close":38.3396},{"date":"2024-05-23","close":37.7443},{"date":"2024-05-24","close":37.9228},{"date":"2024-05-28","close":37.387},{"date":"2024-05-29","close":36.9618},{"date":"2024-05-30","close":36.8598},{"date":"2024-05-31","close":37.2765},{"date":"2024-06-03","close":37.0299},{"date":"2024-06-04","close":37.4721},{"date":"2024-06-05","close":36.9703},{"date":"2024-06-06","close":37.0299},{"date":"2024-06-07","close":36.8512},{"date":"2024-06-10","close":36.6301},{"date":"2024-06-11","close":36.392},{"date":"2024-06-12","close":36.1198},{"date":"2024-06-13","close":36.1453},{"date":"2024-06-14","close":36.3084},{"date":"2024-06-17","close":36.6515},{"date":"2024-06-18","close":36.6086},{"date":"2024-06-20","close":37.0548},{"date":"2024-06-21","close":36.5572},{"date":"2024-06-24","close":36.6773},{"date":"2024-06-25","close":36.4628},{"date":"2024-06-26","close":37.0033},{"date":"2024-06-27","close":37.458},{"date":"2024-06-28","close":37.6553},{"date":"2024-07-01","close":37.5953},{"date":"2024-07-02","close":37.6382},{"date":"2024-07-03","close":37.2435},{"date":"2024-07-05","close":36.9347},{"date":"2024-07-08","close":36.9947},{"date":"2024-07-09","close":37.132},{"date":"2024-07-10","close":37.458},{"date":"2024-07-11","close":38.4017},{"date":"2024-07-12","close":38.9079},{"date":"2024-07-15","close":40.1348},{"date":"2024-07-16","close":40.6582},{"date":"2024-07-17","close":41.7821},{"date":"2024-07-18","close":41.6276},{"date":"2024-07-19","close":40.7697},{"date":"2024-07-22","close":41.0442},{"date":"2024-07-23","close":41.5075},{"date":"2024-07-24","close":41.6534},{"date":"2024-07-25","close":42.4598},{"date":"2024-07-26","close":43.4293},{"date":"2024-07-29","close":42.6229},{"date":"2024-07-30","close":41.0528},{"date":"2024-07-31","close":40.7354},{"date":"2024-08-01","close":40.3236},{"date":"2024-08-02","close":40.3836},{"date":"2024-08-05","close":40.0233},{"date":"2024-08-06","close":40.0833},{"date":"2024-08-07","close":40.2978},{"date":"2024-08-08","close":40.0747},{"date":"2024-08-09","close":40.1949},{"date":"2024-08-12","close":39.3884},{"date":"2024-08-13","close":39.5857},{"date":"2024-08-14","close":39.9289},{"date":"2024-08-15","close":40.538},{"date":"2024-08-16","close":40.8212},{"date":"2024-08-19","close":41.5676},{"date":"2024-08-20","close":41.1472},{"date":"2024-08-21","close":41.7735},{"date":"2024-08-22","close":41.6963},{"date":"2024-08-23","close":42.3226},{"date":"2024-08-26","close":42.3226},{"date":"2024-08-27","close":42.3312},{"date":"2024-08-28","close":42.5371},{"date":"2024-08-29","close":42.7687},{"date":"2024-08-30","close":43.0004},{"date":"2024-09-03","close":42.7344},{"date":"2024-09-04","close":41.8679},{"date":"2024-09-05","close":42.0309},{"date":"2024-09-06","close":41.9444},{"date":"2024-09-09","close":41.6591},{"date":"2024-09-10","close":41.6419},{"date":"2024-09-11","close":40.8033},{"date":"2024-09-12","close":41.5295},{"date":"2024-09-13","close":42.1951},{"date":"2024-09-16","close":42.3421},{"date":"2024-09-17","close":42.4199},{"date":"2024-09-18","close":42.6101},{"date":"2024-09-19","close":42.5755},{"date":"2024-09-20","close":41.4171},{"date":"2024-09-23","close":41.6591},{"date":"2024-09-24","close":41.3652},{"date":"2024-09-25","close":41.4171},{"date":"2024-09-26","close":41.9098},{"date":"2024-09-27","close":41.7715},{"date":"2024-09-30","close":41.7802},{"date":"2024-10-01","close":42.7484},{"date":"2024-10-02","close":42.5236},{"date":"2024-10-03","close":41.9617},{"date":"2024-10-04","close":42.3075},{"date":"2024-10-07","close":41.2528},{"date":"2024-10-08","close":41.7197},{"date":"2024-10-09","close":42.1173},{"date":"2024-10-10","close":42.0568},{"date":"2024-10-11","close":42.3594},{"date":"2024-10-14","close":42.6619},{"date":"2024-10-15","close":42.9559},{"date":"2024-10-16","close":44.071},{"date":"2024-10-17","close":44.4428},{"date":"2024-10-18","close":44.5379},{"date":"2024-10-21","close":44.1229},{"date":"2024-10-22","close":43.9068},{"date":"2024-10-23","close":43.9068},{"date":"2024-10-24","close":48.5577},{"date":"2024-10-25","close":47.5289},{"date":"2024-10-28","close":47.4511},{"date":"2024-10-29","close":47.4166},{"date":"2024-10-30","close":47.3128},{"date":"2024-10-31","close":46.725},{"date":"2024-11-01","close":46.4916},{"date":"2024-11-04","close":46.5175},{"date":"2024-11-05","close":47.503},{"date":"2024-11-06","close":51.0301},{"date":"2024-11-07","close":49.9322},{"date":"2024-11-08","close":51.0128},{"date":"2024-11-11","close":51.4537},{"date":"2024-11-12","close":51.5747},{"date":"2024-11-13","close":51.2548},{"date":"2024-11-14","close":50.3904},{"date":"2024-11-15","close":50.3817},{"date":"2024-11-18","close":50.1051},{"date":"2024-11-19","close":50.1483},{"date":"2024-11-20","close":50.0014},{"date":"2024-11-21","close":50.2002},{"date":"2024-11-22","close":50.7362},{"date":"2024-11-25","close":50.6584},{"date":"2024-11-26","close":50.8053},{"date":"2024-11-27","close":50.788},{"date":"2024-11-29","close":51.0214},{"date":"2024-12-02","close":50.6411},{"date":"2024-12-03","close":50.3817},{"date":"2024-12-04","close":50.5633},{"date":"2024-12-05","close":50.8658},{"date":"2024-12-06","close":50.4715},{"date":"2024-12-09","close":48.931},{"date":"2024-12-10","close":48.9951},{"date":"2024-12-11","close":49.7654},{"date":"2024-12-12","close":49.472},{"date":"2024-12-13","close":49.2427},{"date":"2024-12-16","close":49.0868},{"date":"2024-12-17","close":48.4266},{"date":"2024-12-18","close":47.6013},{"date":"2024-12-19","close":47.3721},{"date":"2024-12-20","close":48.1148},{"date":"2024-12-23","close":47.3537},{"date":"2024-12-24","close":47.8214},{"date":"2024-12-26","close":47.8122},{"date":"2024-12-27","close":47.3446},{"date":"2024-12-30","close":47.0878},{"date":"2024-12-31","close":47.262},{"date":"2025-01-02","close":46.9869},{"date":"2025-01-03","close":46.7393},{"date":"2025-01-06","close":45.7215},{"date":"2025-01-07","close":45.5564},{"date":"2025-01-08","close":45.4005},{"date":"2025-01-10","close":44.832},{"date":"2025-01-13","close":45.7582},{"date":"2025-01-14","close":46.8769},{"date":"2025-01-15","close":47.4729},{"date":"2025-01-16","close":47.2162},{"date":"2025-01-17","close":46.8494},{"date":"2025-01-21","close":46.8677},{"date":"2025-01-22","close":46.1249},{"date":"2025-01-23","close":45.8865},{"date":"2025-01-24","close":46.0883},{"date":"2025-01-27","close":46.9869},{"date":"2025-01-28","close":46.5376},{"date":"2025-01-29","close":46.3084},{"date":"2025-01-30","close":45.804},{"date":"2025-01-31","close":45.8682},{"date":"2025-02-03","close":45.8499},{"date":"2025-02-04","close":46.0699},{"date":"2025-02-05","close":46.666},{"date":"2025-02-06","close":46.7393},{"date":"2025-02-07","close":46.1066},{"date":"2025-02-10","close":45.804},{"date":"2025-02-11","close":45.8132},{"date":"2025-02-12","close":45.0062},{"date":"2025-02-13","close":45.8132},{"date":"2025-02-14","close":45.3914},{"date":"2025-02-18","close":45.5106},{"date":"2025-02-19","close":45.4464},{"date":"2025-02-20","close":45.318},{"date":"2025-02-21","close":45.3638},{"date":"2025-02-24","close":45.8223},{"date":"2025-02-25","close":47.2253},{"date":"2025-02-26","close":46.611},{"date":"2025-02-27","close":46.5835},{"date":"2025-02-28","close":47.1887},{"date":"2025-03-03","close":47.8306},{"date":"2025-03-04","close":46.721},{"date":"2025-03-05","close":46.5926},{"date":"2025-03-06","close":46.7027},{"date":"2025-03-07","close":46.1205},{"date":"2025-03-10","close":46.0096},{"date":"2025-03-11","close":46.5086},{"date":"2025-03-12","close":46.2406},{"date":"2025-03-13","close":46.9152},{"date":"2025-03-14","close":47.3126},{"date":"2025-03-17","close":47.6452},{"date":"2025-03-18","close":47.5158},{"date":"2025-03-19","close":47.2201},{"date":"2025-03-20","close":47.599},{"date":"2025-03-21","close":47.7931},{"date":"2025-03-24","close":48.0703},{"date":"2025-03-25","close":48.0703},{"date":"2025-03-26","close":48.5231},{"date":"2025-03-27","close":48.9574},{"date":"2025-03-28","close":48.6709},{"date":"2025-03-31","close":48.5601},{"date":"2025-04-01","close":48.6987},{"date":"2025-04-02","close":48.366},{"date":"2025-04-03","close":49.0313},{"date":"2025-04-04","close":46.3053},{"date":"2025-04-07","close":44.3555},{"date":"2025-04-08","close":44.8822},{"date":"2025-04-09","close":45.5753},{"date":"2025-04-10","close":45.1133},{"date":"2025-04-11","close":44.7344},{"date":"2025-04-14","close":45.4274},{"date":"2025-04-15","close":45.3628},{"date":"2025-04-16","close":45.8433},{"date":"2025-04-17","close":45.7693},{"date":"2025-04-21","close":45.141},{"date":"2025-04-22","close":45.64},{"date":"2025-04-23","close":45.5106},{"date":"2025-04-24","close":45.8618},{"date":"2025-04-25","close":45.1779},{"date":"2025-04-28","close":45.2981},{"date":"2025-04-29","close":46.0558},{"date":"2025-04-30","close":42.9602},{"date":"2025-05-01","close":42.3503},{"date":"2025-05-02","close":43.0988},{"date":"2025-05-05","close":42.9971},{"date":"2025-05-06","close":43.5238},{"date":"2025-05-07","close":42.8862},{"date":"2025-05-08","close":43.8103},{"date":"2025-05-09","close":43.607},{"date":"2025-05-12","close":43.7918},{"date":"2025-05-13","close":43.1912},{"date":"2025-05-14","close":42.5351},{"date":"2025-05-15","close":43.912},{"date":"2025-05-16","close":44.3093},{"date":"2025-05-19","close":44.5588},{"date":"2025-05-20","close":44.0506},{"date":"2025-05-21","close":43.2374},{"date":"2025-05-22","close":42.8493},{"date":"2025-05-23","close":42.8678},{"date":"2025-05-27","close":43.413},{"date":"2025-05-28","close":42.9232},{"date":"2025-05-29","close":43.5793},{"date":"2025-05-30","close":43.8658},{"date":"2025-06-02","close":44.0136},{"date":"2025-06-03","close":43.5608},{"date":"2025-06-04","close":42.4242},{"date":"2025-06-05","close":42.0823},{"date":"2025-06-06","close":42.3595},{"date":"2025-06-09","close":42.1839},{"date":"2025-06-10","close":41.9067},{"date":"2025-06-11","close":41.7404},{"date":"2025-06-12","close":41.8143},{"date":"2025-06-13","close":41.4322},{"date":"2025-06-16","close":41.4228},{"date":"2025-06-17","close":40.7797},{"date":"2025-06-18","close":40.8636},{"date":"2025-06-20","close":40.5466},{"date":"2025-06-23","close":41.2084},{"date":"2025-06-24","close":41.2923},{"date":"2025-06-25","close":40.0526},{"date":"2025-06-26","close":40.5373},{"date":"2025-06-27","close":40.8915},{"date":"2025-06-30","close":40.761},{"date":"2025-07-01","close":40.7517},{"date":"2025-07-02","close":40.1831},{"date":"2025-07-03","close":40.817},{"date":"2025-07-07","close":40.5746},{"date":"2025-07-08","close":40.6119},{"date":"2025-07-09","close":40.528},{"date":"2025-07-10","close":40.2484},{"date":"2025-07-11","close":41.1618},{"date":"2025-07-14","close":41.777},{"date":"2025-07-15","close":41.5067},{"date":"2025-07-16","close":41.9541},{"date":"2025-07-17","close":42.5507},{"date":"2025-07-18","close":42.1126},{"date":"2025-07-21","close":41.0966},{"date":"2025-07-22","close":41.1152},{"date":"2025-07-23","close":41.0127},{"date":"2025-07-24","close":40.6212},{"date":"2025-07-25","close":43.0913},{"date":"2025-07-28","close":43.315},{"date":"2025-07-29","close":42.8356},{"date":"2025-07-30","close":42.0437},{"date":"2025-07-31","close":41.7177},{"date":"2025-08-01","close":40.6836},{"date":"2025-08-04","close":41.6152},{"date":"2025-08-05","close":42.1369},{"date":"2025-08-06","close":41.8481},{"date":"2025-08-07","close":41.55},{"date":"2025-08-08","close":41.727},{"date":"2025-08-11","close":41.8388},{"date":"2025-08-12","close":42.3698},{"date":"2025-08-13","close":42.9474},{"date":"2025-08-14","close":42.6027},{"date":"2025-08-15","close":42.053},{"date":"2025-08-18","close":42.0717},{"date":"2025-08-19","close":42.6213},{"date":"2025-08-20","close":42.8263},{"date":"2025-08-21","close":43.0592},{"date":"2025-08-22","close":43.6834},{"date":"2025-08-25","close":42.9288},{"date":"2025-08-26","close":42.8449},{"date":"2025-08-27","close":43.1896},{"date":"2025-08-28","close":42.7983},{"date":"2025-08-29","close":43.0219},{"date":"2025-09-02","close":42.6865},{"date":"2025-09-03","close":42.9474},{"date":"2025-09-04","close":44.0187},{"date":"2025-09-05","close":42.7331},{"date":"2025-09-08","close":42.6679},{"date":"2025-09-09","close":42.3512},{"date":"2025-09-10","close":42.0344},{"date":"2025-09-11","close":42.2859},{"date":"2025-09-12","close":41.6059},{"date":"2025-09-15","close":40.4687},{"date":"2025-09-16","close":40.7788},{"date":"2025-09-17","close":41.4179},{"date":"2025-09-18","close":42.0194},{"date":"2025-09-19","close":41.2487},{"date":"2025-09-22","close":41.2863},{"date":"2025-09-23","close":41.0984},{"date":"2025-09-24","close":40.9856},{"date":"2025-09-25","close":40.5063},{"date":"2025-09-26","close":41.136},{"date":"2025-09-29","close":40.8164},{"date":"2025-09-30","close":41.2017},{"date":"2025-10-01","close":40.6848},{"date":"2025-10-02","close":40.4123},{"date":"2025-10-03","close":40.5345},{"date":"2025-10-06","close":39.6041},{"date":"2025-10-07","close":39.5759},{"date":"2025-10-08","close":39.4067},{"date":"2025-10-09","close":38.4857},{"date":"2025-10-10","close":38.4387},{"date":"2025-10-13","close":38.8146},{"date":"2025-10-14","close":39.6134},{"date":"2025-10-15","close":38.8052},{"date":"2025-10-16","close":38.0439},{"date":"2025-10-17","close":38.5327},{"date":"2025-10-20","close":39.2657},{"date":"2025-10-21","close":39.2469},{"date":"2025-10-22","close":39.6041},{"date":"2025-10-23","close":39.3879},{"date":"2025-10-24","close":38.9556},{"date":"2025-10-27","close":38.7112},{"date":"2025-10-28","close":38.1567},{"date":"2025-10-29","close":37.3391},{"date":"2025-10-30","close":37.5364},{"date":"2025-10-31","close":37.668},{"date":"2025-11-03","close":37.4143},{"date":"2025-11-04","close":37.7244},{"date":"2025-11-05","close":37.6962},{"date":"2025-11-06","close":37.6492},{"date":"2025-11-07","close":38.0627},{"date":"2025-11-10","close":38.4481},{"date":"2025-11-11","close":38.589},{"date":"2025-11-12","close":38.7112},{"date":"2025-11-13","close":38.8992},{"date":"2025-11-14","close":39.0684},{"date":"2025-11-17","close":38.8804},{"date":"2025-11-18","close":38.6736},{"date":"2025-11-19","close":37.9218},{"date":"2025-11-20","close":38.1379},{"date":"2025-11-21","close":38.2225},{"date":"2025-11-24","close":38.0627},{"date":"2025-11-25","close":38.4481},{"date":"2025-11-26","close":38.4481},{"date":"2025-11-28","close":38.3447},{"date":"2025-12-01","close":37.9312},{"date":"2025-12-02","close":37.6492},{"date":"2025-12-03","close":36.8692},{"date":"2025-12-04","close":36.7752},{"date":"2025-12-05","close":36.2113},{"date":"2025-12-08","close":35.6361},{"date":"2025-12-09","close":36.2795},{"date":"2025-12-10","close":36.7768},{"date":"2025-12-11","close":38.2978},{"date":"2025-12-12","close":38.2003},{"date":"2025-12-15","close":38.1808},{"date":"2025-12-16","close":38.1905},{"date":"2025-12-17","close":38.4538},{"date":"2025-12-18","close":38.5415},{"date":"2025-12-19","close":38.0833},{"date":"2025-12-22","close":38.1223},{"date":"2025-12-23","close":37.6055},{"date":"2025-12-24","close":37.6543},{"date":"2025-12-26","close":37.5665},{"date":"2025-12-29","close":37.4105},{"date":"2025-12-30","close":37.5178},{"date":"2025-12-31","close":37.4495},{"date":"2026-01-02","close":36.6403},{"date":"2026-01-05","close":37.4593},{"date":"2026-01-06","close":36.7865},{"date":"2026-01-07","close":36.3673},{"date":"2026-01-08","close":36.8645},{"date":"2026-01-09","close":36.5038},{"date":"2026-01-12","close":36.9718},{"date":"2026-01-13","close":36.6013},{"date":"2026-01-14","close":37.1375},{"date":"2026-01-15","close":37.469},{"date":"2026-01-16","close":37.1668},{"date":"2026-01-20","close":36.5818},{"date":"2026-01-21","close":36.9913},{"date":"2026-01-22","close":37.1668},{"date":"2026-01-23","close":36.2113},{"date":"2026-01-26","close":36.3478},{"date":"2026-01-27","close":35.8115},{"date":"2026-01-28","close":35.4606},{"date":"2026-01-29","close":36.026},{"date":"2026-01-30","close":36.6695},{"date":"2026-02-02","close":37.5665},{"date":"2026-02-03","close":37.586},{"date":"2026-02-04","close":38.1223},{"date":"2026-02-05","close":38.7365},{"date":"2026-02-06","close":38.21},{"date":"2026-02-09","close":36.7963},{"date":"2026-02-10","close":37.5178},{"date":"2026-02-11","close":37.4593},{"date":"2026-02-12","close":37.3423},{"date":"2026-02-13","close":37.04},{"date":"2026-02-17","close":37.2253},{"date":"2026-02-18","close":36.533},{"date":"2026-02-19","close":36.5915},{"date":"2026-02-20","close":36.689},{"date":"2026-02-23","close":36.4063},{"date":"2026-02-24","close":36.3185},{"date":"2026-02-25","close":35.9675},{"date":"2026-02-26","close":32.7891},{"date":"2026-02-27","close":31.7166},{"date":"2026-03-02","close":32.7793},{"date":"2026-03-03","close":33.4326},{"date":"2026-03-04","close":34.7683},{"date":"2026-03-05","close":33.8226},{"date":"2026-03-06","close":33.5106},{"date":"2026-03-09","close":32.7306},{"date":"2026-03-10","close":32.1651},{"date":"2026-03-11","close":32.0773},{"date":"2026-03-12","close":32.0968},{"date":"2026-03-13","close":32.4283},{"date":"2026-03-16","close":32.7837},{"date":"2026-03-17","close":32.7738},{"date":"2026-03-18","close":32.3691},{"date":"2026-03-19","close":32.0236},{"date":"2026-03-20","close":31.8755},{"date":"2026-03-23","close":32.6751},{"date":"2026-03-24","close":32.4184},{"date":"2026-03-25","close":32.374},{"date":"2026-03-26","close":32.5566},{"date":"2026-03-27","close":32.3099},{"date":"2026-03-30","close":33.3266},{"date":"2026-03-31","close":32.9022},{"date":"2026-04-01","close":32.1519},{"date":"2026-04-02","close":32.5468},{"date":"2026-04-06","close":33.1786},{"date":"2026-04-07","close":33.3661},{"date":"2026-04-08","close":33.2773},{"date":"2026-04-09","close":33.4352},{"date":"2026-04-10","close":32.6652},{"date":"2026-04-13","close":33.1983},{"date":"2026-04-14","close":33.2575},{"date":"2026-04-15","close":33.0107},{"date":"2026-04-16","close":33.0897},{"date":"2026-04-17","close":33.5636},{"date":"2026-04-20","close":33.0996},{"date":"2026-04-21","close":32.7245},{"date":"2026-04-22","close":29.5754},{"date":"2026-04-23","close":30.6909},{"date":"2026-04-24","close":29.9505},{"date":"2026-04-27","close":30.3454},{"date":"2026-04-28","close":31.3326},{"date":"2026-04-29","close":30.2862},{"date":"2026-04-30","close":29.9111},{"date":"2026-05-01","close":29.7926},{"date":"2026-05-04","close":29.6544},{"date":"2026-05-05","close":29.3484},{"date":"2026-05-06","close":29.22},{"date":"2026-05-07","close":29.9111},{"date":"2026-05-08","close":29.9703},{"date":"2026-05-11","close":29.8716},{"date":"2026-05-12","close":29.9209},{"date":"2026-05-13","close":29.7926},{"date":"2026-05-14","close":30.148},{"date":"2026-05-15","close":30.2171},{"date":"2026-05-18","close":31.0265},{"date":"2026-05-19","close":30.9574},{"date":"2026-05-20","close":30.9673},{"date":"2026-05-21","close":30.8982},{"date":"2026-05-22","close":30.6514},{"date":"2026-05-26","close":30.4046},{"date":"2026-05-27","close":30.454},{"date":"2026-05-28","close":30.1677},{"date":"2026-05-29","close":30.2566},{"date":"2026-06-01","close":30.0493},{"date":"2026-06-02","close":30.4145},{"date":"2026-06-03","close":29.763},{"date":"2026-06-04","close":30.3948},{"date":"2026-06-05","close":31.2931},{"date":"2026-06-08","close":31.0858},{"date":"2026-06-09","close":30.839},{"date":"2026-06-10","close":31.6386},{"date":"2026-06-11","close":31.3918},{"date":"2026-06-12","close":31.53},{"date":"2026-06-15","close":31.0},{"date":"2026-06-16","close":31.28},{"date":"2026-06-17","close":31.22},{"date":"2026-06-18","close":31.32},{"date":"2026-06-22","close":31.4},{"date":"2026-06-23","close":32.33},{"date":"2026-06-24","close":32.46},{"date":"2026-06-25","close":31.83},{"date":"2026-06-26","close":33.75},{"date":"2026-06-29","close":33.77},{"date":"2026-06-30","close":33.83},{"date":"2026-07-01","close":34.36},{"date":"2026-07-02","close":34.99},{"date":"2026-07-06","close":34.65},{"date":"2026-07-07","close":35.45},{"date":"2026-07-08","close":35.35},{"date":"2026-07-09","close":34.47},{"date":"2026-07-10","close":34.46},{"date":"2026-07-13","close":35.29},{"date":"2026-07-14","close":34.06},{"date":"2026-07-15","close":32.77},{"date":"2026-07-16","close":33.55},{"date":"2026-07-17","close":33.9},{"date":"2026-07-20","close":34.29},{"date":"2026-07-21","close":33.98},{"date":"2026-07-22","close":31.15},{"date":"2026-07-23","close":30.24},{"date":"2026-07-24","close":30.41},{"date":"2026-07-27","close":30.06},{"date":"2026-07-28","close":30.61},{"date":"2026-07-29","close":30.03},{"date":"2026-07-30","close":29.35},{"date":"2026-07-31","close":29.04},{"date":"2026-08-03","close":30.18},{"date":"2026-08-04","close":29.78},{"date":"2026-08-05","close":29.84},{"date":"2026-08-06","close":29.73},{"date":"2026-08-07","close":29.12},{"date":"2026-08-10","close":28.14},{"date":"2026-08-11","close":28.02},{"date":"2026-08-12","close":27.87},{"date":"2026-08-13","close":27.2},{"date":"2026-08-14","close":27.65},{"date":"2026-08-17","close":26.41},{"date":"2026-08-18","close":26.53},{"date":"2026-08-19","close":26.18},{"date":"2026-08-20","close":25.7},{"date":"2026-08-21","close":26.01},{"date":"2026-08-24","close":26.415},{"date":"2026-08-25","close":26.18},{"date":"2026-08-26","close":26.29},{"date":"2026-08-27","close":26.14},{"date":"2026-08-28","close":26.25},{"date":"2026-08-31","close":26.04},{"date":"2026-09-01","close":25.94},{"date":"2026-09-02","close":26.14},{"date":"2026-09-03","close":26.31},{"date":"2026-09-04","close":25.99},{"date":"2026-09-08","close":24.9},{"date":"2026-09-09","close":24.8},{"date":"2026-09-10","close":24.66},{"date":"2026-09-11","close":24.77},{"date":"2026-09-14","close":25.1},{"date":"2026-09-15","close":24.8},{"date":"2026-09-16","close":24.71},{"date":"2026-09-17","close":24.67},{"date":"2026-09-18","close":24.62},{"date":"2026-09-21","close":24.56},{"date":"2026-09-22","close":24.56},{"date":"2026-09-23","close":24.37},{"date":"2026-09-24","close":23.83},{"date":"2026-09-25","close":23.51},{"date":"2026-09-28","close":23.76},{"date":"2026-09-29","close":23.87},{"date":"2026-09-30","close":23.63},{"date":"2026-10-01","close":23.68},{"date":"2026-10-02","close":23.59},{"date":"2026-10-05","close":23.28},{"date":"2026-10-06","close":23.6},{"date":"2026-10-07","close":24.29},{"date":"2026-10-08","close":24.74},{"date":"2026-10-09","close":24.41},{"date":"2026-10-12","close":24.96},{"date":"2026-10-13","close":24.65},{"date":"2026-10-14","close":24.64},{"date":"2026-10-15","close":25.04},{"date":"2026-10-16","close":25.25},{"date":"2026-10-19","close":25.34},{"date":"2026-10-20","close":25.35},{"date":"2026-10-21","close":25.52},{"date":"2026-10-22","close":26.58}],"chart_data":[{"date":"2024-10-23","open":43.66,"high":44.11,"low":43.32,"close":43.91,"volume":83995,"rsi_14":67.89,"sma_20":49.46,"sma_60":48.57,"sma_120":46.87},{"date":"2024-10-24","open":45.19,"high":48.78,"low":45.19,"close":48.56,"volume":236819,"rsi_14":82.08,"sma_20":49.84,"sma_60":48.72,"sma_120":46.94},{"date":"2024-10-25","open":48.42,"high":48.8,"low":47.19,"close":47.53,"volume":164678,"rsi_14":82.3,"sma_20":50.18,"sma_60":48.85,"sma_120":47.01},{"date":"2024-10-28","open":47.68,"high":48.02,"low":47.21,"close":47.45,"volume":189520,"rsi_14":80.72,"sma_20":50.5,"sma_60":48.98,"sma_120":47.07},{"date":"2024-10-29","open":47.44,"high":47.7,"low":47.25,"close":47.42,"volume":131535,"rsi_14":79.56,"sma_20":50.77,"sma_60":49.12,"sma_120":47.13},{"date":"2024-10-30","open":47.36,"high":47.79,"low":47.11,"close":47.31,"volume":76692,"rsi_14":79.17,"sma_20":51.05,"sma_60":49.25,"sma_120":47.19},{"date":"2024-10-31","open":47.44,"high":47.44,"low":46.7,"close":46.72,"volume":80055,"rsi_14":73.49,"sma_20":51.33,"sma_60":49.37,"sma_120":47.25},{"date":"2024-11-01","open":46.81,"high":47.07,"low":45.96,"close":46.49,"volume":96979,"rsi_14":70.76,"sma_20":51.57,"sma_60":49.49,"sma_120":47.31},{"date":"2024-11-04","open":46.55,"high":46.66,"low":46.16,"close":46.52,"volume":92350,"rsi_14":69.88,"sma_20":51.87,"sma_60":49.6,"sma_120":47.37},{"date":"2024-11-05","open":46.41,"high":47.51,"low":46.41,"close":47.5,"volume":116474,"rsi_14":69.44,"sma_20":52.21,"sma_60":49.75,"sma_120":47.44},{"date":"2024-11-06","open":49.78,"high":51.44,"low":49.28,"close":51.03,"volume":153417,"rsi_14":77.49,"sma_20":52.72,"sma_60":49.97,"sma_120":47.54},{"date":"2024-11-07","open":50.9,"high":50.9,"low":49.62,"close":49.93,"volume":96719,"rsi_14":70.77,"sma_20":53.18,"sma_60":50.15,"sma_120":47.64},{"date":"2024-11-08","open":50.24,"high":51.26,"low":49.6,"close":51.01,"volume":118422,"rsi_14":75.24,"sma_20":53.68,"sma_60":50.35,"sma_120":47.75},{"date":"2024-11-11","open":51.47,"high":51.83,"low":51.13,"close":51.45,"volume":70138,"rsi_14":77.2,"sma_20":54.19,"sma_60":50.55,"sma_120":47.87},{"date":"2024-11-12","open":51.23,"high":52.08,"low":50.79,"close":51.57,"volume":125071,"rsi_14":77.39,"sma_20":54.69,"sma_60":50.74,"sma_120":47.99},{"date":"2024-11-13","open":51.65,"high":51.73,"low":51.14,"close":51.25,"volume":74330,"rsi_14":63.95,"sma_20":55.1,"sma_60":50.92,"sma_120":48.11},{"date":"2024-11-14","open":51.18,"high":51.18,"low":50.01,"close":50.39,"volume":107694,"rsi_14":65.06,"sma_20":55.45,"sma_60":51.08,"sma_120":48.23},{"date":"2024-11-15","open":50.55,"high":50.91,"low":50.1,"close":50.38,"volume":89280,"rsi_14":65.54,"sma_20":55.78,"sma_60":51.25,"sma_120":48.35},{"date":"2024-11-18","open":50.39,"high":50.95,"low":50.07,"close":50.11,"volume":93221,"rsi_14":63.9,"sma_20":56.13,"sma_60":51.39,"sma_120":48.47},{"date":"2024-11-19","open":49.67,"high":50.52,"low":49.36,"close":50.15,"volume":76293,"rsi_14":64.75,"sma_20":56.49,"sma_60":51.53,"sma_120":48.59},{"date":"2024-11-20","open":49.83,"high":50.14,"low":49.39,"close":50.0,"volume":54253,"rsi_14":67.86,"sma_20":56.84,"sma_60":51.68,"sma_120":48.71},{"date":"2024-11-21","open":50.34,"high":50.68,"low":50.04,"close":50.2,"volume":76673,"rsi_14":70.29,"sma_20":56.94,"sma_60":51.82,"sma_120":48.83},{"date":"2024-11-22","open":50.48,"high":51.01,"low":50.23,"close":50.74,"volume":70172,"rsi_14":71.86,"sma_20":57.12,"sma_60":51.96,"sma_120":48.95},{"date":"2024-11-25","open":50.92,"high":51.42,"low":50.47,"close":50.66,"volume":138277,"rsi_14":68.05,"sma_20":57.31,"sma_60":52.11,"sma_120":49.08},{"date":"2024-11-26","open":50.68,"high":51.04,"low":50.37,"close":50.81,"volume":142934,"rsi_14":47.9,"sma_20":57.5,"sma_60":52.26,"sma_120":49.2},{"date":"2024-11-27","open":51.0,"high":51.45,"low":50.75,"close":50.79,"volume":71380,"rsi_14":60.0,"sma_20":57.71,"sma_60":52.42,"sma_120":49.33},{"date":"2024-11-29","open":51.15,"high":51.17,"low":50.39,"close":51.02,"volume":209643,"rsi_14":50.13,"sma_20":57.95,"sma_60":52.59,"sma_120":49.47},{"date":"2024-12-02","open":51.29,"high":51.29,"low":50.4,"close":50.64,"volume":114333,"rsi_14":37.95,"sma_20":58.19,"sma_60":52.76,"sma_120":49.6},{"date":"2024-12-03","open":50.79,"high":51.1,"low":50.11,"close":50.38,"volume":105328,"rsi_14":33.0,"sma_20":58.42,"sma_60":52.92,"sma_120":49.73},{"date":"2024-12-04","open":50.44,"high":50.7,"low":49.97,"close":50.56,"volume":101282,"rsi_14":39.74,"sma_20":58.59,"sma_60":53.1,"sma_120":49.86},{"date":"2024-12-05","open":50.87,"high":51.18,"low":50.27,"close":50.87,"volume":310795,"rsi_14":58.46,"sma_20":58.59,"sma_60":53.29,"sma_120":50.0},{"date":"2024-12-06","open":50.89,"high":50.89,"low":50.05,"close":50.47,"volume":128436,"rsi_14":26.99,"sma_20":58.45,"sma_60":53.41,"sma_120":50.1},{"date":"2024-12-09","open":50.38,"high":50.43,"low":48.7,"close":48.93,"volume":116119,"rsi_14":22.62,"sma_20":58.17,"sma_60":53.48,"sma_120":50.19},{"date":"2024-12-10","open":48.83,"high":49.17,"low":47.85,"close":49.0,"volume":204010,"rsi_14":22.8,"sma_20":57.86,"sma_60":53.56,"sma_120":50.28},{"date":"2024-12-11","open":49.27,"high":49.87,"low":48.3,"close":49.77,"volume":320256,"rsi_14":30.36,"sma_20":57.59,"sma_60":53.64,"sma_120":50.37},{"date":"2024-12-12","open":49.82,"high":50.28,"low":49.47,"close":49.47,"volume":114541,"rsi_14":27.56,"sma_20":57.33,"sma_60":53.72,"sma_120":50.47},{"date":"2024-12-13","open":49.47,"high":49.73,"low":49.1,"close":49.24,"volume":65216,"rsi_14":21.68,"sma_20":57.1,"sma_60":53.8,"sma_120":50.56},{"date":"2024-12-16","open":49.2,"high":49.59,"low":48.86,"close":49.09,"volume":75367,"rsi_14":21.48,"sma_20":56.86,"sma_60":53.89,"sma_120":50.65},{"date":"2024-12-17","open":48.72,"high":48.89,"low":48.38,"close":48.43,"volume":96348,"rsi_14":18.43,"sma_20":56.6,"sma_60":53.97,"sma_120":50.72},{"date":"2024-12-18","open":48.82,"high":49.05,"low":47.57,"close":47.6,"volume":158196,"rsi_14":16.85,"sma_20":56.3,"sma_60":54.03,"sma_120":50.79},{"date":"2024-12-19","open":47.95,"high":48.82,"low":47.36,"close":47.37,"volume":172179,"rsi_14":14.27,"sma_20":55.99,"sma_60":54.1,"sma_120":50.86},{"date":"2024-12-20","open":46.9,"high":48.27,"low":46.9,"close":48.11,"volume":386058,"rsi_14":21.37,"sma_20":55.71,"sma_60":54.16,"sma_120":50.93},{"date":"2024-12-23","open":47.85,"high":48.1,"low":47.05,"close":47.35,"volume":94749,"rsi_14":20.36,"sma_20":55.35,"sma_60":54.22,"sma_120":51.0},{"date":"2024-12-24","open":47.37,"high":47.82,"low":47.31,"close":47.82,"volume":33025,"rsi_14":22.43,"sma_20":55.03,"sma_60":54.28,"sma_120":51.07},{"date":"2024-12-26","open":47.68,"high":47.92,"low":47.58,"close":47.81,"volume":50605,"rsi_14":19.98,"sma_20":54.7,"sma_60":54.33,"sma_120":51.15},{"date":"2024-12-27","open":47.64,"high":48.0,"low":47.15,"close":47.34,"volume":57377,"rsi_14":28.34,"sma_20":54.34,"sma_60":54.37,"sma_120":51.22},{"date":"2024-12-30","open":47.08,"high":47.45,"low":46.41,"close":47.09,"volume":56238,"rsi_14":34.47,"sma_20":53.96,"sma_60":54.41,"sma_120":51.28},{"date":"2024-12-31","open":47.43,"high":47.67,"low":47.01,"close":47.26,"volume":127014,"rsi_14":35.66,"sma_20":53.61,"sma_60":54.46,"sma_120":51.34},{"date":"2025-01-02","open":47.46,"high":47.46,"low":46.7,"close":46.99,"volume":69584,"rsi_14":24.96,"sma_20":53.26,"sma_60":54.52,"sma_120":51.39},{"date":"2025-01-03","open":47.06,"high":47.16,"low":46.61,"close":46.74,"volume":49552,"rsi_14":25.17,"sma_20":52.88,"sma_60":54.56,"sma_120":51.42},{"date":"2025-01-06","open":46.74,"high":46.76,"low":45.58,"close":45.72,"volume":68315,"rsi_14":22.01,"sma_20":52.43,"sma_60":54.58,"sma_120":51.44},{"date":"2025-01-07","open":45.64,"high":45.84,"low":45.33,"close":45.56,"volume":130528,"rsi_14":21.98,"sma_20":52.16,"sma_60":54.6,"sma_120":51.45},{"date":"2025-01-08","open":45.5,"high":46.03,"low":44.95,"close":45.4,"volume":55267,"rsi_14":23.89,"sma_20":51.97,"sma_60":54.61,"sma_120":51.46},{"date":"2025-01-10","open":44.75,"high":44.91,"low":44.36,"close":44.83,"volume":88690,"rsi_14":25.02,"sma_20":51.74,"sma_60":54.6,"sma_120":51.47},{"date":"2025-01-13","open":44.52,"high":45.79,"low":44.52,"close":45.76,"volume":113283,"rsi_14":37.06,"sma_20":51.53,"sma_60":54.6,"sma_120":51.49},{"date":"2025-01-14","open":45.85,"high":46.89,"low":45.85,"close":46.88,"volume":81408,"rsi_14":40.64,"sma_20":51.38,"sma_60":54.6,"sma_120":51.51},{"date":"2025-01-15","open":47.44,"high":47.52,"low":47.0,"close":47.47,"volume":61013,"rsi_14":50.92,"sma_20":51.29,"sma_60":54.61,"sma_120":51.54},{"date":"2025-01-16","open":47.43,"high":47.7,"low":46.9,"close":47.22,"volume":70132,"rsi_14":45.15,"sma_20":51.19,"sma_60":54.61,"sma_120":51.55},{"date":"2025-01-17","open":46.46,"high":47.95,"low":46.46,"close":46.85,"volume":42193,"rsi_14":42.7,"sma_20":51.1,"sma_60":54.61,"sma_120":51.56},{"date":"2025-01-21","open":47.06,"high":47.57,"low":46.87,"close":46.87,"volume":49997,"rsi_14":46.12,"sma_20":51.06,"sma_60":54.62,"sma_120":51.57},{"date":"2025-01-22","open":46.65,"high":46.74,"low":45.92,"close":46.12,"volume":89420,"rsi_14":42.74,"sma_20":50.99,"sma_60":54.61,"sma_120":51.59},{"date":"2025-01-23","open":45.92,"high":46.06,"low":45.57,"close":45.89,"volume":55764,"rsi_14":39.73,"sma_20":50.87,"sma_60":54.51,"sma_120":51.61},{"date":"2025-01-24","open":45.66,"high":46.22,"low":45.56,"close":46.09,"volume":67838,"rsi_14":43.21,"sma_20":50.8,"sma_60":54.43,"sma_120":51.64},{"date":"2025-01-27","open":46.1,"high":47.18,"low":46.01,"close":46.99,"volume":79467,"rsi_14":51.7,"sma_20":50.76,"sma_60":54.37,"sma_120":51.67},{"date":"2025-01-28","open":46.71,"high":47.11,"low":46.35,"close":46.54,"volume":45644,"rsi_14":56.09,"sma_20":50.69,"sma_60":54.3,"sma_120":51.71},{"date":"2025-01-29","open":46.23,"high":46.66,"low":46.23,"close":46.31,"volume":45423,"rsi_14":55.56,"sma_20":50.63,"sma_60":54.23,"sma_120":51.74},{"date":"2025-01-30","open":46.47,"high":46.68,"low":45.45,"close":45.8,"volume":146969,"rsi_14":52.84,"sma_20":50.56,"sma_60":54.16,"sma_120":51.76},{"date":"2025-01-31","open":45.71,"high":46.35,"low":45.69,"close":45.87,"volume":76276,"rsi_14":57.84,"sma_20":50.48,"sma_60":54.1,"sma_120":51.79},{"date":"2025-02-03","open":45.29,"high":46.02,"low":44.87,"close":45.85,"volume":68597,"rsi_14":50.8,"sma_20":50.42,"sma_60":54.03,"sma_120":51.82},{"date":"2025-02-04","open":45.57,"high":46.14,"low":45.46,"close":46.07,"volume":45957,"rsi_14":41.6,"sma_20":50.39,"sma_60":53.95,"sma_120":51.85},{"date":"2025-02-05","open":46.35,"high":46.79,"low":46.16,"close":46.67,"volume":68161,"rsi_14":41.6,"sma_20":50.44,"sma_60":53.82,"sma_120":51.89},{"date":"2025-02-06","open":46.55,"high":46.75,"low":46.4,"close":46.74,"volume":45213,"rsi_14":44.84,"sma_20":50.5,"sma_60":53.71,"sma_120":51.93},{"date":"2025-02-07","open":46.56,"high":46.56,"low":46.05,"close":46.11,"volume":72231,"rsi_14":42.4,"sma_20":50.54,"sma_60":53.56,"sma_120":51.95},{"date":"2025-02-10","open":46.27,"high":46.27,"low":45.72,"close":45.8,"volume":54988,"rsi_14":39.72,"sma_20":50.59,"sma_60":53.4,"sma_120":51.97},{"date":"2025-02-11","open":45.58,"high":45.98,"low":45.46,"close":45.81,"volume":39366,"rsi_14":46.49,"sma_20":50.6,"sma_60":53.24,"sma_120":51.99},{"date":"2025-02-12","open":45.33,"high":45.34,"low":44.86,"close":45.01,"volume":53765,"rsi_14":41.21,"sma_20":50.49,"sma_60":53.07,"sma_120":52.0},{"date":"2025-02-13","open":45.63,"high":45.86,"low":45.03,"close":45.81,"volume":50798,"rsi_14":47.51,"sma_20":50.4,"sma_60":52.93,"sma_120":52.01},{"date":"2025-02-14","open":45.81,"high":46.08,"low":45.2,"close":45.39,"volume":36593,"rsi_14":34.44,"sma_20":50.3,"sma_60":52.78,"sma_120":52.01},{"date":"2025-02-18","open":45.02,"high":45.9,"low":45.02,"close":45.51,"volume":52042,"rsi_14":39.29,"sma_20":50.23,"sma_60":52.64,"sma_120":52.02},{"date":"2025-02-19","open":45.46,"high":45.84,"low":45.19,"close":45.45,"volume":63863,"rsi_14":40.69,"sma_20":50.15,"sma_60":52.5,"sma_120":52.02},{"date":"2025-02-20","open":45.16,"high":45.53,"low":44.82,"close":45.32,"volume":65964,"rsi_14":44.29,"sma_20":50.11,"sma_60":52.36,"sma_120":52.02},{"date":"2025-02-21","open":45.61,"high":45.85,"low":45.08,"close":45.36,"volume":67044,"rsi_14":44.05,"sma_20":50.08,"sma_60":52.22,"sma_120":52.02},{"date":"2025-02-24","open":45.56,"high":46.23,"low":45.16,"close":45.82,"volume":60002,"rsi_14":49.71,"sma_20":50.07,"sma_60":52.07,"sma_120":52.02},{"date":"2025-02-25","open":46.07,"high":47.52,"low":46.04,"close":47.23,"volume":68839,"rsi_14":59.86,"sma_20":50.08,"sma_60":51.96,"sma_120":52.03},{"date":"2025-02-26","open":46.9,"high":46.96,"low":46.25,"close":46.61,"volume":48494,"rsi_14":49.53,"sma_20":50.08,"sma_60":51.82,"sma_120":52.04},{"date":"2025-02-27","open":46.41,"high":46.95,"low":46.38,"close":46.58,"volume":121580,"rsi_14":48.66,"sma_20":50.1,"sma_60":51.69,"sma_120":52.06},{"date":"2025-02-28","open":46.75,"high":47.23,"low":46.26,"close":47.19,"volume":105784,"rsi_14":59.32,"sma_20":50.17,"sma_60":51.57,"sma_120":52.08},{"date":"2025-03-03","open":47.05,"high":47.84,"low":46.62,"close":47.83,"volume":101547,"rsi_14":66.49,"sma_20":50.28,"sma_60":51.46,"sma_120":52.11},{"date":"2025-03-04","open":47.74,"high":48.5,"low":46.7,"close":46.72,"volume":103056,"rsi_14":56.27,"sma_20":50.33,"sma_60":51.34,"sma_120":52.13},{"date":"2025-03-05","open":46.65,"high":47.21,"low":46.47,"close":46.59,"volume":109892,"rsi_14":62.08,"sma_20":50.36,"sma_60":51.21,"sma_120":52.15},{"date":"2025-03-06","open":46.38,"high":46.9,"low":46.09,"close":46.7,"volume":113318,"rsi_14":57.61,"sma_20":50.36,"sma_60":51.08,"sma_120":52.18},{"date":"2025-03-07","open":46.93,"high":47.28,"low":46.11,"close":46.12,"volume":74540,"rsi_14":52.94,"sma_20":50.31,"sma_60":50.99,"sma_120":52.2},{"date":"2025-03-10","open":45.98,"high":46.94,"low":45.84,"close":46.01,"volume":89878,"rsi_14":51.15,"sma_20":50.28,"sma_60":50.93,"sma_120":52.21},{"date":"2025-03-11","open":45.56,"high":46.82,"low":45.56,"close":46.51,"volume":83895,"rsi_14":55.18,"sma_20":50.3,"sma_60":50.88,"sma_120":52.22},{"date":"2025-03-12","open":46.47,"high":46.55,"low":45.49,"close":46.24,"volume":90610,"rsi_14":54.09,"sma_20":50.3,"sma_60":50.81,"sma_120":52.23},{"date":"2025-03-13","open":46.39,"high":47.28,"low":46.37,"close":46.92,"volume":63059,"rsi_14":57.87,"sma_20":50.39,"sma_60":50.76,"sma_120":52.24},{"date":"2025-03-14","open":46.9,"high":47.53,"low":46.64,"close":47.31,"volume":54367,"rsi_14":57.51,"sma_20":50.45,"sma_60":50.71,"sma_120":52.25},{"date":"2025-03-17","open":47.14,"high":48.03,"low":47.14,"close":47.65,"volume":68777,"rsi_14":50.43,"sma_20":50.55,"sma_60":50.68,"sma_120":52.29},{"date":"2025-03-18","open":47.54,"high":48.02,"low":47.31,"close":47.52,"volume":87696,"rsi_14":54.55,"sma_20":50.64,"sma_60":50.66,"sma_120":52.31},{"date":"2025-03-19","open":47.43,"high":47.66,"low":46.74,"close":47.22,"volume":85633,"rsi_14":52.21,"sma_20":50.72,"sma_60":50.65,"sma_120":52.34},{"date":"2025-03-20","open":46.57,"high":47.82,"low":46.11,"close":47.6,"volume":74257,"rsi_14":50.38,"sma_20":50.83,"sma_60":50.64,"sma_120":52.37},{"date":"2025-03-21","open":47.45,"high":48.5,"low":47.16,"close":47.79,"volume":404842,"rsi_14":46.36,"sma_20":50.94,"sma_60":50.63,"sma_120":52.4},{"date":"2025-03-24","open":47.89,"high":48.22,"low":47.47,"close":48.07,"volume":64699,"rsi_14":60.43,"sma_20":51.04,"sma_60":50.64,"sma_120":52.43},{"date":"2025-03-25","open":48.03,"high":48.4,"low":47.14,"close":48.07,"volume":96630,"rsi_14":62.12,"sma_20":51.07,"sma_60":50.63,"sma_120":52.46},{"date":"2025-03-26","open":47.24,"high":49.14,"low":47.17,"close":48.52,"volume":88000,"rsi_14":64.74,"sma_20":51.15,"sma_60":50.64,"sma_120":52.48},{"date":"2025-03-27","open":48.74,"high":48.99,"low":48.31,"close":48.96,"volume":85932,"rsi_14":81.91,"sma_20":51.26,"sma_60":50.66,"sma_120":52.52},{"date":"2025-03-28","open":48.98,"high":49.08,"low":48.12,"close":48.67,"volume":67817,"rsi_14":78.8,"sma_20":51.32,"sma_60":50.68,"sma_120":52.55},{"date":"2025-03-31","open":48.61,"high":48.85,"low":48.22,"close":48.56,"volume":110064,"rsi_14":74.24,"sma_20":51.34,"sma_60":50.7,"sma_120":52.58},{"date":"2025-04-01","open":48.62,"high":48.94,"low":48.12,"close":48.7,"volume":91401,"rsi_14":79.95,"sma_20":51.43,"sma_60":50.73,"sma_120":52.62},{"date":"2025-04-02","open":48.36,"high":48.57,"low":48.09,"close":48.37,"volume":82238,"rsi_14":69.2,"sma_20":51.5,"sma_60":50.75,"sma_120":52.66},{"date":"2025-04-03","open":47.69,"high":49.23,"low":47.68,"close":49.03,"volume":181609,"rsi_14":71.28,"sma_20":51.61,"sma_60":50.8,"sma_120":52.69},{"date":"2025-04-04","open":48.73,"high":48.73,"low":45.78,"close":46.31,"volume":127034,"rsi_14":39.58,"sma_20":51.62,"sma_60":50.81,"sma_120":52.7},{"date":"2025-04-07","open":45.61,"high":45.8,"low":43.45,"close":44.36,"volume":175737,"rsi_14":30.85,"sma_20":51.53,"sma_60":50.78,"sma_120":52.7},{"date":"2025-04-08","open":44.65,"high":45.74,"low":44.56,"close":44.88,"volume":150752,"rsi_14":36.22,"sma_20":51.44,"sma_60":50.78,"sma_120":52.69},{"date":"2025-04-09","open":44.26,"high":46.47,"low":43.9,"close":45.58,"volume":157137,"rsi_14":38.5,"sma_20":51.41,"sma_60":50.77,"sma_120":52.69},{"date":"2025-04-10","open":45.54,"high":46.0,"low":44.64,"close":45.11,"volume":121507,"rsi_14":35.22,"sma_20":51.31,"sma_60":50.73,"sma_120":52.67},{"date":"2025-04-11","open":44.81,"high":45.03,"low":44.14,"close":44.73,"volume":93543,"rsi_14":31.8,"sma_20":51.17,"sma_60":50.67,"sma_120":52.64},{"date":"2025-04-14","open":44.88,"high":45.81,"low":44.62,"close":45.43,"volume":77531,"rsi_14":36.6,"sma_20":51.05,"sma_60":50.64,"sma_120":52.62},{"date":"2025-04-15","open":45.37,"high":45.78,"low":45.18,"close":45.36,"volume":69884,"rsi_14":33.32,"sma_20":50.93,"sma_60":50.6,"sma_120":52.61},{"date":"2025-04-16","open":45.52,"high":46.21,"low":45.19,"close":45.84,"volume":99414,"rsi_14":33.64,"sma_20":50.86,"sma_60":50.58,"sma_120":52.6},{"date":"2025-04-17","open":45.82,"high":46.02,"low":45.56,"close":45.77,"volume":88686,"rsi_14":34.41,"sma_20":50.76,"sma_60":50.56,"sma_120":52.59},{"date":"2025-04-21","open":45.6,"high":45.66,"low":44.72,"close":45.14,"volume":120056,"rsi_14":32.6,"sma_20":50.62,"sma_60":50.55,"sma_120":52.53},{"date":"2025-04-22","open":45.53,"high":46.03,"low":44.24,"close":45.64,"volume":194673,"rsi_14":34.98,"sma_20":50.48,"sma_60":50.53,"sma_120":52.48},{"date":"2025-04-23","open":46.05,"high":46.05,"low":45.14,"close":45.51,"volume":105272,"rsi_14":35.71,"sma_20":50.35,"sma_60":50.5,"sma_120":52.43},{"date":"2025-04-24","open":45.57,"high":46.27,"low":45.13,"close":45.86,"volume":109587,"rsi_14":33.59,"sma_20":50.2,"sma_60":50.48,"sma_120":52.39},{"date":"2025-04-25","open":45.63,"high":46.02,"low":44.43,"close":45.18,"volume":71846,"rsi_14":42.6,"sma_20":50.0,"sma_60":50.45,"sma_120":52.34},{"date":"2025-04-28","open":45.27,"high":45.83,"low":44.83,"close":45.3,"volume":78184,"rsi_14":58.15,"sma_20":49.81,"sma_60":50.44,"sma_120":52.3},{"date":"2025-04-29","open":45.14,"high":46.15,"low":44.87,"close":46.06,"volume":114354,"rsi_14":59.75,"sma_20":49.68,"sma_60":50.43,"sma_120":52.26},{"date":"2025-04-30","open":45.98,"high":45.98,"low":42.76,"close":42.96,"volume":212950,"rsi_14":34.47,"sma_20":49.37,"sma_60":50.37,"sma_120":52.2},{"date":"2025-05-01","open":44.16,"high":44.22,"low":42.0,"close":42.35,"volume":102685,"rsi_14":33.87,"sma_20":49.04,"sma_60":50.3,"sma_120":52.13},{"date":"2025-05-02","open":43.66,"high":44.17,"low":42.25,"close":43.1,"volume":94069,"rsi_14":40.85,"sma_20":48.72,"sma_60":50.23,"sma_120":52.02},{"date":"2025-05-05","open":43.18,"high":44.42,"low":42.48,"close":43.0,"volume":122930,"rsi_14":35.44,"sma_20":48.54,"sma_60":50.16,"sma_120":51.93},{"date":"2025-05-06","open":42.95,"high":44.13,"low":42.95,"close":43.52,"volume":119813,"rsi_14":39.56,"sma_20":48.5,"sma_60":50.1,"sma_120":51.83},{"date":"2025-05-07","open":43.75,"high":44.01,"low":42.84,"close":42.89,"volume":79632,"rsi_14":33.51,"sma_20":48.39,"sma_60":50.04,"sma_120":51.72},{"date":"2025-05-08","open":42.93,"high":44.26,"low":42.82,"close":43.81,"volume":113217,"rsi_14":40.02,"sma_20":48.3,"sma_60":50.0,"sma_120":51.62},{"date":"2025-05-09","open":43.68,"high":43.83,"low":43.43,"close":43.61,"volume":57279,"rsi_14":41.83,"sma_20":48.21,"sma_60":49.97,"sma_120":51.52},{"date":"2025-05-12","open":44.23,"high":44.23,"low":43.0,"close":43.79,"volume":76050,"rsi_14":39.82,"sma_20":48.16,"sma_60":49.93,"sma_120":51.43},{"date":"2025-05-13","open":43.79,"high":44.14,"low":43.1,"close":43.19,"volume":97445,"rsi_14":37.85,"sma_20":48.04,"sma_60":49.88,"sma_120":51.33},{"date":"2025-05-14","open":43.05,"high":43.6,"low":42.42,"close":42.54,"volume":68569,"rsi_14":33.11,"sma_20":47.89,"sma_60":49.82,"sma_120":51.23},{"date":"2025-05-15","open":42.66,"high":43.93,"low":42.66,"close":43.91,"volume":70815,"rsi_14":44.0,"sma_20":47.78,"sma_60":49.79,"sma_120":51.15},{"date":"2025-05-16","open":43.91,"high":44.37,"low":43.51,"close":44.31,"volume":99604,"rsi_14":45.43,"sma_20":47.7,"sma_60":49.76,"sma_120":51.06},{"date":"2025-05-19","open":44.04,"high":44.61,"low":43.79,"close":44.56,"volume":59952,"rsi_14":42.74,"sma_20":47.67,"sma_60":49.74,"sma_120":50.98},{"date":"2025-05-20","open":44.3,"high":44.85,"low":43.96,"close":44.05,"volume":50174,"rsi_14":57.06,"sma_20":47.59,"sma_60":49.7,"sma_120":50.89},{"date":"2025-05-21","open":43.69,"high":43.77,"low":42.99,"close":43.24,"volume":58904,"rsi_14":55.59,"sma_20":47.46,"sma_60":49.63,"sma_120":50.79},{"date":"2025-05-22","open":43.22,"high":43.43,"low":42.66,"close":42.85,"volume":81332,"rsi_14":48.35,"sma_20":47.3,"sma_60":49.55,"sma_120":50.69},{"date":"2025-05-23","open":42.59,"high":43.04,"low":42.32,"close":42.87,"volume":61171,"rsi_14":49.14,"sma_20":47.18,"sma_60":49.48,"sma_120":50.58},{"date":"2025-05-27","open":42.99,"high":43.41,"low":42.53,"close":43.41,"volume":76263,"rsi_14":49.26,"sma_20":47.07,"sma_60":49.4,"sma_120":50.48},{"date":"2025-05-28","open":43.23,"high":43.46,"low":42.32,"close":42.92,"volume":88504,"rsi_14":50.25,"sma_20":46.91,"sma_60":49.31,"sma_120":50.38},{"date":"2025-05-29","open":42.9,"high":43.63,"low":42.74,"close":43.58,"volume":75818,"rsi_14":48.37,"sma_20":46.94,"sma_60":49.24,"sma_120":50.29},{"date":"2025-05-30","open":43.55,"high":44.02,"low":43.44,"close":43.87,"volume":83396,"rsi_14":51.8,"sma_20":47.02,"sma_60":49.19,"sma_120":50.2},{"date":"2025-06-02","open":43.87,"high":44.17,"low":43.51,"close":44.01,"volume":81689,"rsi_14":51.55,"sma_20":47.07,"sma_60":49.13,"sma_120":50.11},{"date":"2025-06-03","open":43.8,"high":44.13,"low":43.17,"close":43.56,"volume":91630,"rsi_14":52.65,"sma_20":47.1,"sma_60":49.09,"sma_120":50.04},{"date":"2025-06-04","open":43.57,"high":43.69,"low":42.24,"close":42.42,"volume":133543,"rsi_14":49.26,"sma_20":47.04,"sma_60":49.02,"sma_120":49.98},{"date":"2025-06-05","open":42.36,"high":42.75,"low":41.83,"close":42.08,"volume":167886,"rsi_14":35.78,"sma_20":47.0,"sma_60":48.94,"sma_120":49.91},{"date":"2025-06-06","open":42.49,"high":42.55,"low":42.05,"close":42.36,"volume":185103,"rsi_14":34.55,"sma_20":46.92,"sma_60":48.87,"sma_120":49.84},{"date":"2025-06-09","open":42.41,"high":42.49,"low":41.25,"close":42.18,"volume":182900,"rsi_14":30.96,"sma_20":46.84,"sma_60":48.79,"sma_120":49.77},{"date":"2025-06-10","open":42.09,"high":42.23,"low":41.62,"close":41.91,"volume":116764,"rsi_14":32.15,"sma_20":46.74,"sma_60":48.69,"sma_120":49.7},{"date":"2025-06-11","open":42.01,"high":42.22,"low":41.56,"close":41.74,"volume":186425,"rsi_14":36.03,"sma_20":46.66,"sma_60":48.58,"sma_120":49.63},{"date":"2025-06-12","open":41.61,"high":42.08,"low":41.42,"close":41.81,"volume":163863,"rsi_14":39.74,"sma_20":46.62,"sma_60":48.48,"sma_120":49.57},{"date":"2025-06-13","open":41.7,"high":41.88,"low":41.36,"close":41.43,"volume":110060,"rsi_14":34.46,"sma_20":46.47,"sma_60":48.37,"sma_120":49.51},{"date":"2025-06-16","open":41.53,"high":41.88,"low":41.35,"close":41.42,"volume":151440,"rsi_14":27.56,"sma_20":46.29,"sma_60":48.25,"sma_120":49.45},{"date":"2025-06-17","open":41.24,"high":41.75,"low":40.76,"close":40.78,"volume":130758,"rsi_14":26.8,"sma_20":46.07,"sma_60":48.12,"sma_120":49.37},{"date":"2025-06-18","open":40.8,"high":41.17,"low":40.6,"close":40.86,"volume":162990,"rsi_14":18.08,"sma_20":45.88,"sma_60":47.98,"sma_120":49.31},{"date":"2025-06-20","open":41.12,"high":41.24,"low":40.45,"close":40.55,"volume":276453,"rsi_14":12.05,"sma_20":45.71,"sma_60":47.84,"sma_120":49.24},{"date":"2025-06-23","open":40.57,"high":41.3,"low":40.14,"close":41.21,"volume":145460,"rsi_14":20.42,"sma_20":45.61,"sma_60":47.7,"sma_120":49.17},{"date":"2025-06-24","open":41.37,"high":41.52,"low":40.89,"close":41.29,"volume":146978,"rsi_14":23.61,"sma_20":45.5,"sma_60":47.56,"sma_120":49.11},{"date":"2025-06-25","open":41.14,"high":41.14,"low":40.02,"close":40.05,"volume":199708,"rsi_14":23.18,"sma_20":45.3,"sma_60":47.4,"sma_120":49.04},{"date":"2025-06-26","open":40.27,"high":40.62,"low":39.93,"close":40.54,"volume":158033,"rsi_14":31.79,"sma_20":45.15,"sma_60":47.25,"sma_120":48.97},{"date":"2025-06-27","open":40.57,"high":41.13,"low":40.26,"close":40.89,"volume":207679,"rsi_14":32.75,"sma_20":44.99,"sma_60":47.1,"sma_120":48.91},{"date":"2025-06-30","open":40.87,"high":41.26,"low":40.43,"close":40.76,"volume":186898,"rsi_14":33.04,"sma_20":44.8,"sma_60":46.96,"sma_120":48.85},{"date":"2025-07-01","open":40.6,"high":41.17,"low":40.45,"close":40.75,"volume":87884,"rsi_14":34.82,"sma_20":44.61,"sma_60":46.8,"sma_120":48.8},{"date":"2025-07-02","open":40.69,"high":40.69,"low":39.6,"close":40.18,"volume":147990,"rsi_14":32.24,"sma_20":44.4,"sma_60":46.68,"sma_120":48.75},{"date":"2025-07-03","open":40.34,"high":40.82,"low":40.17,"close":40.82,"volume":67720,"rsi_14":38.59,"sma_20":44.3,"sma_60":46.61,"sma_120":48.7},{"date":"2025-07-07","open":40.57,"high":41.19,"low":40.23,"close":40.57,"volume":105261,"rsi_14":42.15,"sma_20":44.2,"sma_60":46.53,"sma_120":48.65},{"date":"2025-07-08","open":40.4,"high":41.04,"low":40.31,"close":40.61,"volume":92308,"rsi_14":42.61,"sma_20":44.08,"sma_60":46.43,"sma_120":48.6},{"date":"2025-07-09","open":40.89,"high":40.89,"low":40.16,"close":40.53,"volume":83537,"rsi_14":47.45,"sma_20":43.98,"sma_60":46.34,"sma_120":48.54},{"date":"2025-07-10","open":40.34,"high":40.5,"low":39.89,"close":40.25,"volume":130655,"rsi_14":44.0,"sma_20":43.87,"sma_60":46.26,"sma_120":48.47},{"date":"2025-07-11","open":40.31,"high":41.25,"low":40.2,"close":41.16,"volume":116759,"rsi_14":55.37,"sma_20":43.82,"sma_60":46.17,"sma_120":48.4},{"date":"2025-07-14","open":41.08,"high":41.91,"low":41.08,"close":41.78,"volume":103925,"rsi_14":55.01,"sma_20":43.8,"sma_60":46.1,"sma_120":48.35},{"date":"2025-07-15","open":41.78,"high":41.89,"low":41.32,"close":41.51,"volume":138205,"rsi_14":51.83,"sma_20":43.8,"sma_60":46.02,"sma_120":48.3},{"date":"2025-07-16","open":41.59,"high":42.05,"low":41.25,"close":41.95,"volume":178764,"rsi_14":68.75,"sma_20":43.83,"sma_60":45.94,"sma_120":48.25},{"date":"2025-07-17","open":41.8,"high":42.67,"low":41.78,"close":42.55,"volume":142923,"rsi_14":69.42,"sma_20":43.92,"sma_60":45.89,"sma_120":48.22},{"date":"2025-07-18","open":42.73,"high":42.9,"low":42.02,"close":42.11,"volume":127013,"rsi_14":61.59,"sma_20":43.99,"sma_60":45.82,"sma_120":48.17},{"date":"2025-07-21","open":42.22,"high":42.22,"low":40.85,"close":41.1,"volume":169001,"rsi_14":52.73,"sma_20":44.02,"sma_60":45.73,"sma_120":48.12},{"date":"2025-07-22","open":41.13,"high":41.73,"low":41.08,"close":41.12,"volume":180361,"rsi_14":52.95,"sma_20":44.01,"sma_60":45.64,"sma_120":48.06},{"date":"2025-07-23","open":41.12,"high":41.21,"low":40.67,"close":41.01,"volume":138082,"rsi_14":57.28,"sma_20":44.0,"sma_60":45.56,"sma_120":48.01},{"date":"2025-07-24","open":40.78,"high":41.14,"low":40.49,"close":40.62,"volume":147067,"rsi_14":48.21,"sma_20":44.03,"sma_60":45.47,"sma_120":47.95},{"date":"2025-07-25","open":41.49,"high":43.55,"low":41.34,"close":43.09,"volume":226724,"rsi_14":66.38,"sma_20":44.17,"sma_60":45.41,"sma_120":47.92},{"date":"2025-07-28","open":42.86,"high":44.02,"low":42.41,"close":43.32,"volume":257577,"rsi_14":67.18,"sma_20":44.3,"sma_60":45.41,"sma_120":47.89},{"date":"2025-07-29","open":43.48,"high":43.52,"low":42.49,"close":42.84,"volume":171817,"rsi_14":64.14,"sma_20":44.41,"sma_60":45.41,"sma_120":47.86},{"date":"2025-07-30","open":42.79,"high":42.79,"low":41.81,"close":42.04,"volume":115682,"rsi_14":60.38,"sma_20":44.48,"sma_60":45.39,"sma_120":47.81},{"date":"2025-07-31","open":41.72,"high":42.22,"low":41.48,"close":41.72,"volume":146197,"rsi_14":53.54,"sma_20":44.56,"sma_60":45.36,"sma_120":47.76},{"date":"2025-08-01","open":41.6,"high":41.82,"low":40.51,"close":40.68,"volume":145509,"rsi_14":43.76,"sma_20":44.56,"sma_60":45.3,"sma_120":47.7},{"date":"2025-08-04","open":40.64,"high":41.65,"low":40.64,"close":41.62,"volume":102180,"rsi_14":50.71,"sma_20":44.61,"sma_60":45.27,"sma_120":47.66},{"date":"2025-08-05","open":41.85,"high":42.27,"low":41.28,"close":42.14,"volume":123408,"rsi_14":51.1,"sma_20":44.7,"sma_60":45.23,"sma_120":47.62},{"date":"2025-08-06","open":42.0,"high":42.13,"low":41.73,"close":41.85,"volume":142158,"rsi_14":46.23,"sma_20":44.77,"sma_60":45.2,"sma_120":47.58},{"date":"2025-08-07","open":41.84,"high":42.02,"low":41.25,"close":41.55,"volume":94791,"rsi_14":46.95,"sma_20":44.84,"sma_60":45.15,"sma_120":47.54},{"date":"2025-08-08","open":41.62,"high":42.08,"low":41.39,"close":41.73,"volume":92399,"rsi_14":54.06,"sma_20":44.87,"sma_60":45.12,"sma_120":47.5},{"date":"2025-08-11","open":41.74,"high":42.13,"low":41.48,"close":41.84,"volume":78459,"rsi_14":54.59,"sma_20":44.88,"sma_60":45.1,"sma_120":47.46},{"date":"2025-08-12","open":42.03,"high":42.59,"low":41.82,"close":42.37,"volume":88753,"rsi_14":58.06,"sma_20":44.92,"sma_60":45.06,"sma_120":47.43},{"date":"2025-08-13","open":42.49,"high":43.05,"low":41.89,"close":42.95,"volume":77632,"rsi_14":63.43,"sma_20":44.98,"sma_60":45.03,"sma_120":47.4},{"date":"2025-08-14","open":42.84,"high":42.84,"low":41.33,"close":42.6,"volume":62804,"rsi_14":46.48,"sma_20":44.98,"sma_60":44.99,"sma_120":47.37},{"date":"2025-08-15","open":42.68,"high":42.69,"low":42.03,"close":42.05,"volume":83070,"rsi_14":41.07,"sma_20":44.98,"sma_60":44.95,"sma_120":47.33},{"date":"2025-08-18","open":42.21,"high":42.51,"low":42.06,"close":42.07,"volume":54456,"rsi_14":44.13,"sma_20":45.03,"sma_60":44.92,"sma_120":47.27},{"date":"2025-08-19","open":42.16,"high":42.82,"low":42.13,"close":42.62,"volume":56493,"rsi_14":54.61,"sma_20":45.12,"sma_60":44.91,"sma_120":47.23},{"date":"2025-08-20","open":42.62,"high":43.16,"low":42.62,"close":42.83,"volume":63190,"rsi_14":59.03,"sma_20":45.21,"sma_60":44.91,"sma_120":47.19},{"date":"2025-08-21","open":42.64,"high":43.19,"low":42.64,"close":43.06,"volume":63414,"rsi_14":72.25,"sma_20":45.35,"sma_60":44.89,"sma_120":47.15},{"date":"2025-08-22","open":43.34,"high":43.88,"low":43.31,"close":43.68,"volume":95020,"rsi_14":70.56,"sma_20":45.38,"sma_60":44.9,"sma_120":47.1},{"date":"2025-08-25","open":43.5,"high":43.53,"low":42.9,"close":42.93,"volume":84018,"rsi_14":57.52,"sma_20":45.36,"sma_60":44.88,"sma_120":47.06},{"date":"2025-08-26","open":42.97,"high":43.01,"low":42.53,"close":42.84,"volume":71100,"rsi_14":59.85,"sma_20":45.36,"sma_60":44.86,"sma_120":47.02},{"date":"2025-08-27","open":43.44,"high":43.45,"low":42.71,"close":43.19,"volume":72436,"rsi_14":66.06,"sma_20":45.42,"sma_60":44.84,"sma_120":46.99},{"date":"2025-08-28","open":43.4,"high":43.4,"low":42.47,"close":42.8,"volume":43724,"rsi_14":60.07,"sma_20":45.48,"sma_60":44.82,"sma_120":46.95},{"date":"2025-08-29","open":42.94,"high":43.2,"low":42.8,"close":43.02,"volume":53442,"rsi_14":60.89,"sma_20":45.61,"sma_60":44.82,"sma_120":46.92},{"date":"2025-09-02","open":42.82,"high":43.12,"low":42.48,"close":42.69,"volume":54182,"rsi_14":53.02,"sma_20":45.66,"sma_60":44.83,"sma_120":46.88},{"date":"2025-09-03","open":42.44,"high":43.06,"low":42.43,"close":42.95,"volume":70900,"rsi_14":50.0,"sma_20":45.71,"sma_60":44.83,"sma_120":46.85},{"date":"2025-09-04","open":43.5,"high":44.05,"low":43.12,"close":44.02,"volume":98504,"rsi_14":62.54,"sma_20":45.82,"sma_60":44.86,"sma_120":46.82},{"date":"2025-09-05","open":43.93,"high":44.59,"low":42.67,"close":42.73,"volume":95732,"rsi_14":55.33,"sma_20":45.89,"sma_60":44.86,"sma_120":46.78},{"date":"2025-09-08","open":42.89,"high":42.89,"low":41.91,"close":42.67,"volume":64468,"rsi_14":54.64,"sma_20":45.94,"sma_60":44.88,"sma_120":46.73},{"date":"2025-09-09","open":42.73,"high":43.34,"low":42.18,"close":42.35,"volume":48311,"rsi_14":47.82,"sma_20":45.96,"sma_60":44.88,"sma_120":46.68},{"date":"2025-09-10","open":42.58,"high":42.58,"low":41.6,"close":42.03,"volume":89380,"rsi_14":43.72,"sma_20":45.95,"sma_60":44.89,"sma_120":46.63},{"date":"2025-09-11","open":42.02,"high":42.36,"low":41.88,"close":42.29,"volume":139287,"rsi_14":43.89,"sma_20":45.91,"sma_60":44.91,"sma_120":46.58},{"date":"2025-09-12","open":42.09,"high":42.32,"low":41.54,"close":41.61,"volume":102041,"rsi_14":31.91,"sma_20":45.84,"sma_60":44.91,"sma_120":46.52},{"date":"2025-09-15","open":41.61,"high":41.94,"low":40.28,"close":40.47,"volume":154865,"rsi_14":30.24,"sma_20":45.73,"sma_60":44.9,"sma_120":46.44},{"date":"2025-09-16","open":40.3,"high":40.9,"low":40.06,"close":40.78,"volume":151470,"rsi_14":33.5,"sma_20":45.65,"sma_60":44.9,"sma_120":46.37},{"date":"2025-09-17","open":40.99,"high":41.75,"low":40.88,"close":41.42,"volume":129833,"rsi_14":36.02,"sma_20":45.56,"sma_60":44.9,"sma_120":46.3},{"date":"2025-09-18","open":41.42,"high":42.29,"low":41.07,"close":42.02,"volume":103412,"rsi_14":42.69,"sma_20":45.5,"sma_60":44.9,"sma_120":46.23},{"date":"2025-09-19","open":41.93,"high":42.06,"low":41.17,"close":41.25,"volume":637027,"rsi_14":37.26,"sma_20":45.38,"sma_60":44.92,"sma_120":46.16},{"date":"2025-09-22","open":41.19,"high":41.59,"low":41.03,"close":41.29,"volume":118399,"rsi_14":39.1,"sma_20":45.23,"sma_60":44.93,"sma_120":46.09},{"date":"2025-09-23","open":41.38,"high":41.83,"low":41.01,"close":41.1,"volume":158863,"rsi_14":36.2,"sma_20":45.12,"sma_60":44.92,"sma_120":46.01},{"date":"2025-09-24","open":41.1,"high":41.38,"low":40.86,"close":40.99,"volume":106903,"rsi_14":25.93,"sma_20":45.0,"sma_60":44.92,"sma_120":45.94},{"date":"2025-09-25","open":40.98,"high":41.27,"low":40.35,"close":40.51,"volume":119736,"rsi_14":29.3,"sma_20":44.83,"sma_60":44.91,"sma_120":45.86},{"date":"2025-09-26","open":40.58,"high":41.18,"low":40.5,"close":41.14,"volume":120904,"rsi_14":36.08,"sma_20":44.73,"sma_60":44.92,"sma_120":45.8},{"date":"2025-09-29","open":41.11,"high":41.97,"low":40.63,"close":40.82,"volume":143821,"rsi_14":36.08,"sma_20":44.59,"sma_60":44.92,"sma_120":45.76},{"date":"2025-09-30","open":40.9,"high":41.34,"low":40.73,"close":41.2,"volume":124279,"rsi_14":41.3,"sma_20":44.49,"sma_60":44.92,"sma_120":45.73},{"date":"2025-10-01","open":41.15,"high":41.29,"low":40.65,"close":40.68,"volume":96674,"rsi_14":36.26,"sma_20":44.35,"sma_60":44.92,"sma_120":45.68},{"date":"2025-10-02","open":40.53,"high":41.09,"low":40.31,"close":40.41,"volume":183348,"rsi_14":40.68,"sma_20":44.14,"sma_60":44.91,"sma_120":45.63},{"date":"2025-10-03","open":40.5,"high":41.1,"low":40.39,"close":40.53,"volume":137905,"rsi_14":50.61,"sma_20":44.0,"sma_60":44.91,"sma_120":45.58},{"date":"2025-10-06","open":40.56,"high":40.84,"low":39.47,"close":39.6,"volume":166196,"rsi_14":40.22,"sma_20":43.82,"sma_60":44.88,"sma_120":45.52},{"date":"2025-10-07","open":39.63,"high":40.07,"low":39.56,"close":39.58,"volume":114358,"rsi_14":32.93,"sma_20":43.65,"sma_60":44.83,"sma_120":45.47},{"date":"2025-10-08","open":39.59,"high":39.81,"low":39.21,"close":39.41,"volume":113677,"rsi_14":23.67,"sma_20":43.49,"sma_60":44.79,"sma_120":45.4},{"date":"2025-10-09","open":39.35,"high":39.52,"low":38.34,"close":38.49,"volume":130926,"rsi_14":22.98,"sma_20":43.27,"sma_60":44.72,"sma_120":45.33},{"date":"2025-10-10","open":38.52,"high":38.95,"low":38.25,"close":38.44,"volume":123645,"rsi_14":22.2,"sma_20":43.1,"sma_60":44.64,"sma_120":45.26},{"date":"2025-10-13","open":38.54,"high":38.84,"low":37.75,"close":38.81,"volume":222705,"rsi_14":28.5,"sma_20":43.01,"sma_60":44.58,"sma_120":45.2},{"date":"2025-10-14","open":38.8,"high":39.68,"low":38.77,"close":39.61,"volume":130118,"rsi_14":38.56,"sma_20":42.95,"sma_60":44.54,"sma_120":45.14},{"date":"2025-10-15","open":39.61,"high":39.61,"low":38.53,"close":38.81,"volume":93621,"rsi_14":36.55,"sma_20":42.81,"sma_60":44.5,"sma_120":45.07},{"date":"2025-10-16","open":38.55,"high":38.66,"low":37.62,"close":38.04,"volume":150713,"rsi_14":26.06,"sma_20":42.6,"sma_60":44.44,"sma_120":45.0},{"date":"2025-10-17","open":38.18,"high":38.62,"low":38.1,"close":38.53,"volume":126114,"rsi_14":32.77,"sma_20":42.45,"sma_60":44.39,"sma_120":44.93},{"date":"2025-10-20","open":38.54,"high":39.31,"low":38.36,"close":39.27,"volume":117998,"rsi_14":36.12,"sma_20":42.35,"sma_60":44.32,"sma_120":44.86},{"date":"2025-10-21","open":39.27,"high":39.5,"low":38.57,"close":39.25,"volume":114100,"rsi_14":38.9,"sma_20":42.25,"sma_60":44.24,"sma_120":44.82},{"date":"2025-10-22","open":39.37,"high":39.67,"low":39.05,"close":39.6,"volume":92441,"rsi_14":43.84,"sma_20":42.17,"sma_60":44.18,"sma_120":44.79},{"date":"2025-10-23","open":39.59,"high":39.59,"low":39.06,"close":39.39,"volume":120104,"rsi_14":41.38,"sma_20":42.11,"sma_60":44.12,"sma_120":44.75},{"date":"2025-10-24","open":39.51,"high":39.51,"low":38.81,"close":38.96,"volume":83619,"rsi_14":44.73,"sma_20":42.0,"sma_60":44.07,"sma_120":44.71},{"date":"2025-10-27","open":38.95,"high":39.02,"low":38.53,"close":38.71,"volume":96950,"rsi_14":43.22,"sma_20":41.89,"sma_60":44.03,"sma_120":44.66},{"date":"2025-10-28","open":38.55,"high":38.55,"low":38.11,"close":38.16,"volume":104462,"rsi_14":40.75,"sma_20":41.73,"sma_60":43.96,"sma_120":44.61},{"date":"2025-10-29","open":37.8,"high":38.33,"low":37.25,"close":37.34,"volume":133674,"rsi_14":41.38,"sma_20":41.55,"sma_60":43.87,"sma_120":44.55},{"date":"2025-10-30","open":37.56,"high":38.57,"low":36.74,"close":37.54,"volume":200151,"rsi_14":43.37,"sma_20":41.39,"sma_60":43.78,"sma_120":44.49},{"date":"2025-10-31","open":37.21,"high":37.89,"low":37.01,"close":37.67,"volume":180874,"rsi_14":41.26,"sma_20":41.24,"sma_60":43.71,"sma_120":44.43},{"date":"2025-11-03","open":37.83,"high":37.83,"low":36.8,"close":37.41,"volume":154197,"rsi_14":31.72,"sma_20":41.13,"sma_60":43.63,"sma_120":44.37},{"date":"2025-11-04","open":37.22,"high":37.9,"low":37.04,"close":37.72,"volume":135174,"rsi_14":40.2,"sma_20":41.03,"sma_60":43.55,"sma_120":44.32},{"date":"2025-11-05","open":37.72,"high":38.46,"low":37.6,"close":37.7,"volume":131582,"rsi_14":46.37,"sma_20":40.94,"sma_60":43.46,"sma_120":44.26},{"date":"2025-11-06","open":37.71,"high":38.21,"low":37.57,"close":37.65,"volume":161447,"rsi_14":39.83,"sma_20":40.89,"sma_60":43.36,"sma_120":44.19},{"date":"2025-11-07","open":37.74,"high":38.59,"low":37.4,"close":38.06,"volume":150892,"rsi_14":35.05,"sma_20":40.87,"sma_60":43.27,"sma_120":44.13},{"date":"2025-11-10","open":38.11,"high":38.66,"low":37.78,"close":38.45,"volume":104577,"rsi_14":40.9,"sma_20":40.85,"sma_60":43.2,"sma_120":44.07},{"date":"2025-11-11","open":38.34,"high":38.82,"low":38.14,"close":38.59,"volume":102188,"rsi_14":37.84,"sma_20":40.8,"sma_60":43.13,"sma_120":44.03},{"date":"2025-11-12","open":38.44,"high":38.96,"low":38.41,"close":38.71,"volume":143378,"rsi_14":41.71,"sma_20":40.79,"sma_60":43.05,"sma_120":43.98},{"date":"2025-11-13","open":38.5,"high":38.92,"low":38.33,"close":38.9,"volume":110134,"rsi_14":49.26,"sma_20":40.84,"sma_60":42.98,"sma_120":43.94},{"date":"2025-11-14","open":38.86,"high":39.13,"low":38.29,"close":39.07,"volume":100003,"rsi_14":54.75,"sma_20":40.87,"sma_60":42.9,"sma_120":43.9},{"date":"2025-11-17","open":39.25,"high":39.38,"low":38.82,"close":38.88,"volume":80546,"rsi_14":60.66,"sma_20":40.85,"sma_60":42.81,"sma_120":43.85},{"date":"2025-11-18","open":38.88,"high":39.24,"low":38.6,"close":38.67,"volume":106628,"rsi_14":73.99,"sma_20":40.81,"sma_60":42.73,"sma_120":43.8},{"date":"2025-11-19","open":38.67,"high":39.57,"low":37.73,"close":37.92,"volume":99858,"rsi_14":55.77,"sma_20":40.73,"sma_60":42.63,"sma_120":43.74},{"date":"2025-11-20","open":37.98,"high":38.42,"low":37.67,"close":38.14,"volume":112046,"rsi_14":56.87,"sma_20":40.66,"sma_60":42.54,"sma_120":43.69},{"date":"2025-11-21","open":38.15,"high":38.8,"low":37.99,"close":38.22,"volume":119121,"rsi_14":62.43,"sma_20":40.62,"sma_60":42.45,"sma_120":43.63},{"date":"2025-11-24","open":38.04,"high":38.6,"low":37.59,"close":38.06,"volume":119358,"rsi_14":55.45,"sma_20":40.59,"sma_60":42.35,"sma_120":43.59},{"date":"2025-11-25","open":38.34,"high":38.9,"low":38.12,"close":38.45,"volume":174329,"rsi_14":60.87,"sma_20":40.6,"sma_60":42.27,"sma_120":43.55},{"date":"2025-11-26","open":38.32,"high":39.02,"low":38.25,"close":38.45,"volume":213252,"rsi_14":61.71,"sma_20":40.66,"sma_60":42.19,"sma_120":43.51},{"date":"2025-11-28","open":38.5,"high":38.61,"low":38.06,"close":38.34,"volume":70357,"rsi_14":54.55,"sma_20":40.7,"sma_60":42.08,"sma_120":43.47},{"date":"2025-12-01","open":38.33,"high":38.55,"low":37.79,"close":37.93,"volume":127316,"rsi_14":41.74,"sma_20":40.72,"sma_60":41.99,"sma_120":43.43},{"date":"2025-12-02","open":37.86,"high":38.03,"low":37.46,"close":37.65,"volume":132149,"rsi_14":35.63,"sma_20":40.73,"sma_60":41.89,"sma_120":43.38},{"date":"2025-12-03","open":37.78,"high":37.83,"low":36.78,"close":36.87,"volume":159511,"rsi_14":26.56,"sma_20":40.68,"sma_60":41.79,"sma_120":43.33},{"date":"2025-12-04","open":36.88,"high":37.4,"low":36.72,"close":36.78,"volume":215852,"rsi_14":22.3,"sma_20":40.63,"sma_60":41.69,"sma_120":43.29},{"date":"2025-12-05","open":36.7,"high":36.8,"low":36.08,"close":36.21,"volume":187727,"rsi_14":12.39,"sma_20":40.49,"sma_60":41.55,"sma_120":43.23},{"date":"2025-12-08","open":36.14,"high":36.2,"low":35.43,"close":35.64,"volume":200344,"rsi_14":11.62,"sma_20":40.29,"sma_60":41.42,"sma_120":43.17},{"date":"2025-12-09","open":35.69,"high":36.54,"low":35.69,"close":36.28,"volume":172269,"rsi_14":20.68,"sma_20":40.11,"sma_60":41.32,"sma_120":43.11},{"date":"2025-12-10","open":36.27,"high":37.15,"low":36.27,"close":36.78,"volume":347022,"rsi_14":29.55,"sma_20":39.94,"sma_60":41.23,"sma_120":43.06},{"date":"2025-12-11","open":36.7,"high":38.37,"low":36.7,"close":38.3,"volume":204227,"rsi_14":41.62,"sma_20":39.84,"sma_60":41.15,"sma_120":43.02},{"date":"2025-12-12","open":38.31,"high":38.63,"low":37.99,"close":38.2,"volume":171359,"rsi_14":40.41,"sma_20":39.73,"sma_60":41.06,"sma_120":42.98},{"date":"2025-12-15","open":38.25,"high":38.49,"low":37.99,"close":38.18,"volume":217763,"rsi_14":41.21,"sma_20":39.61,"sma_60":40.98,"sma_120":42.95},{"date":"2025-12-16","open":38.35,"high":38.48,"low":38.02,"close":38.19,"volume":230900,"rsi_14":37.95,"sma_20":39.5,"sma_60":40.9,"sma_120":42.91},{"date":"2025-12-17","open":38.13,"high":38.57,"low":38.03,"close":38.45,"volume":205463,"rsi_14":40.19,"sma_20":39.42,"sma_60":40.83,"sma_120":42.88},{"date":"2025-12-18","open":38.51,"high":38.73,"low":38.35,"close":38.54,"volume":168824,"rsi_14":41.5,"sma_20":39.38,"sma_60":40.76,"sma_120":42.84},{"date":"2025-12-19","open":38.38,"high":38.45,"low":37.94,"close":38.08,"volume":299681,"rsi_14":41.33,"sma_20":39.3,"sma_60":40.69,"sma_120":42.8},{"date":"2025-12-22","open":37.96,"high":38.65,"low":37.94,"close":38.12,"volume":146384,"rsi_14":43.37,"sma_20":39.22,"sma_60":40.61,"sma_120":42.77},{"date":"2025-12-23","open":38.09,"high":38.42,"low":37.44,"close":37.61,"volume":142335,"rsi_14":45.24,"sma_20":39.13,"sma_60":40.53,"sma_120":42.72},{"date":"2025-12-24","open":37.52,"high":37.94,"low":37.44,"close":37.65,"volume":50418,"rsi_14":46.3,"sma_20":39.01,"sma_60":40.45,"sma_120":42.68},{"date":"2025-12-26","open":37.65,"high":38.42,"low":37.31,"close":37.57,"volume":118295,"rsi_14":63.93,"sma_20":38.89,"sma_60":40.37,"sma_120":42.64},{"date":"2025-12-29","open":37.57,"high":37.82,"low":37.24,"close":37.41,"volume":98914,"rsi_14":69.96,"sma_20":38.77,"sma_60":40.29,"sma_120":42.6},{"date":"2025-12-30","open":37.38,"high":37.79,"low":36.94,"close":37.52,"volume":111745,"rsi_14":65.84,"sma_20":38.68,"sma_60":40.21,"sma_120":42.56},{"date":"2025-12-31","open":37.46,"high":37.47,"low":37.25,"close":37.45,"volume":98251,"rsi_14":59.66,"sma_20":38.59,"sma_60":40.15,"sma_120":42.51},{"date":"2026-01-02","open":37.42,"high":37.73,"low":36.47,"close":36.64,"volume":101072,"rsi_14":20.07,"sma_20":38.51,"sma_60":40.07,"sma_120":42.45},{"date":"2026-01-05","open":36.51,"high":37.53,"low":36.43,"close":37.46,"volume":181214,"rsi_14":39.39,"sma_20":38.48,"sma_60":40.02,"sma_120":42.4},{"date":"2026-01-06","open":37.25,"high":37.38,"low":36.38,"close":36.79,"volume":134284,"rsi_14":33.18,"sma_20":38.51,"sma_60":39.96,"sma_120":42.34},{"date":"2026-01-07","open":36.67,"high":36.79,"low":35.97,"close":36.37,"volume":101038,"rsi_14":29.98,"sma_20":38.54,"sma_60":39.9,"sma_120":42.27},{"date":"2026-01-08","open":36.25,"high":37.31,"low":36.25,"close":36.86,"volume":136245,"rsi_14":33.4,"sma_20":38.57,"sma_60":39.84,"sma_120":42.21},{"date":"2026-01-09","open":36.77,"high":36.83,"low":36.46,"close":36.5,"volume":211896,"rsi_14":29.87,"sma_20":38.56,"sma_60":39.77,"sma_120":42.15},{"date":"2026-01-12","open":36.53,"high":37.16,"low":36.24,"close":36.97,"volume":135772,"rsi_14":39.04,"sma_20":38.49,"sma_60":39.71,"sma_120":42.1},{"date":"2026-01-13","open":36.97,"high":36.97,"low":36.35,"close":36.6,"volume":120508,"rsi_14":35.92,"sma_20":38.41,"sma_60":39.66,"sma_120":42.05},{"date":"2026-01-14","open":36.8,"high":37.19,"low":36.58,"close":37.14,"volume":205849,"rsi_14":45.68,"sma_20":38.36,"sma_60":39.61,"sma_120":42.0},{"date":"2026-01-15","open":37.11,"high":37.63,"low":36.95,"close":37.47,"volume":177277,"rsi_14":48.38,"sma_20":38.32,"sma_60":39.56,"sma_120":41.94},{"date":"2026-01-16","open":37.34,"high":37.81,"low":37.14,"close":37.17,"volume":155094,"rsi_14":46.62,"sma_20":38.25,"sma_60":39.49,"sma_120":41.87},{"date":"2026-01-20","open":37.03,"high":37.4,"low":36.22,"close":36.58,"volume":204251,"rsi_14":43.47,"sma_20":38.15,"sma_60":39.42,"sma_120":41.8},{"date":"2026-01-21","open":36.58,"high":37.19,"low":36.35,"close":36.99,"volume":114438,"rsi_14":46.04,"sma_20":38.1,"sma_60":39.35,"sma_120":41.74},{"date":"2026-01-22","open":36.89,"high":37.41,"low":36.76,"close":37.17,"volume":153435,"rsi_14":47.91,"sma_20":38.05,"sma_60":39.3,"sma_120":41.68},{"date":"2026-01-23","open":37.04,"high":37.68,"low":36.01,"close":36.21,"volume":108400,"rsi_14":46.89,"sma_20":37.98,"sma_60":39.23,"sma_120":41.63},{"date":"2026-01-26","open":36.11,"high":36.66,"low":35.88,"close":36.35,"volume":93700,"rsi_14":41.07,"sma_20":37.91,"sma_60":39.17,"sma_120":41.57},{"date":"2026-01-27","open":36.24,"high":36.33,"low":35.69,"close":35.81,"volume":74300,"rsi_14":41.99,"sma_20":37.82,"sma_60":39.12,"sma_120":41.5},{"date":"2026-01-28","open":35.79,"high":35.98,"low":35.32,"close":35.46,"volume":109400,"rsi_14":42.46,"sma_20":37.72,"sma_60":39.06,"sma_120":41.42},{"date":"2026-01-29","open":35.67,"high":36.36,"low":35.52,"close":36.03,"volume":243900,"rsi_14":43.11,"sma_20":37.64,"sma_60":39.01,"sma_120":41.36},{"date":"2026-01-30","open":36.03,"high":36.72,"low":35.7,"close":36.67,"volume":199400,"rsi_14":51.3,"sma_20":37.6,"sma_60":38.98,"sma_120":41.3},{"date":"2026-02-02","open":36.82,"high":37.85,"low":36.78,"close":37.57,"volume":177800,"rsi_14":54.38,"sma_20":37.65,"sma_60":38.95,"sma_120":41.25},{"date":"2026-02-03","open":37.38,"high":38.1,"low":37.23,"close":37.59,"volume":176800,"rsi_14":57.64,"sma_20":37.66,"sma_60":38.92,"sma_120":41.19},{"date":"2026-02-04","open":37.7,"high":38.51,"low":37.52,"close":38.12,"volume":199100,"rsi_14":57.64,"sma_20":37.72,"sma_60":38.91,"sma_120":41.13},{"date":"2026-02-05","open":38.06,"high":38.99,"low":37.85,"close":38.74,"volume":158500,"rsi_14":59.42,"sma_20":37.85,"sma_60":38.89,"sma_120":41.08},{"date":"2026-02-06","open":38.84,"high":39.26,"low":38.02,"close":38.21,"volume":166100,"rsi_14":57.5,"sma_20":37.91,"sma_60":38.86,"sma_120":41.03},{"date":"2026-02-09","open":38.02,"high":38.27,"low":36.64,"close":36.8,"volume":240017,"rsi_14":51.23,"sma_20":38.01,"sma_60":39.24,"sma_120":41.63},{"date":"2026-02-10","open":36.77,"high":37.64,"low":36.64,"close":37.52,"volume":171988,"rsi_14":50.47,"sma_20":38.0,"sma_60":39.2,"sma_120":41.58},{"date":"2026-02-11","open":37.54,"high":37.72,"low":37.01,"close":37.46,"volume":134151,"rsi_14":56.0,"sma_20":37.99,"sma_60":39.18,"sma_120":41.52},{"date":"2026-02-12","open":37.68,"high":37.87,"low":37.24,"close":37.34,"volume":148466,"rsi_14":59.19,"sma_20":37.99,"sma_60":39.15,"sma_120":41.47},{"date":"2026-02-13","open":37.55,"high":37.71,"low":36.5,"close":37.04,"volume":110668,"rsi_14":51.72,"sma_20":37.96,"sma_60":39.12,"sma_120":41.41},{"date":"2026-02-17","open":37.23,"high":37.5,"low":36.96,"close":37.23,"volume":135981,"rsi_14":57.31,"sma_20":37.95,"sma_60":39.09,"sma_120":41.36},{"date":"2026-02-18","open":37.26,"high":37.32,"low":36.24,"close":36.53,"volume":216600,"rsi_14":57.35,"sma_20":37.99,"sma_60":38.51,"sma_120":40.57},{"date":"2026-02-19","open":36.53,"high":37.27,"low":36.43,"close":36.59,"volume":126900,"rsi_14":54.17,"sma_20":37.97,"sma_60":38.46,"sma_120":40.5},{"date":"2026-02-20","open":36.76,"high":36.95,"low":35.92,"close":36.69,"volume":168272,"rsi_14":50.16,"sma_20":37.95,"sma_60":38.4,"sma_120":40.43},{"date":"2026-02-23","open":36.78,"high":36.81,"low":36.21,"close":36.41,"volume":133200,"rsi_14":39.69,"sma_20":37.96,"sma_60":38.35,"sma_120":40.35},{"date":"2026-02-24","open":36.48,"high":36.63,"low":36.09,"close":36.32,"volume":142624,"rsi_14":47.17,"sma_20":37.9,"sma_60":39.0,"sma_120":41.23},{"date":"2026-02-25","open":36.37,"high":36.37,"low":35.84,"close":35.97,"volume":220383,"rsi_14":37.85,"sma_20":37.86,"sma_60":38.95,"sma_120":41.15},{"date":"2026-02-26","open":35.44,"high":35.97,"low":32.41,"close":32.79,"volume":285542,"rsi_14":19.47,"sma_20":37.67,"sma_60":38.84,"sma_120":41.05},{"date":"2026-02-27","open":32.5,"high":32.66,"low":31.2,"close":31.72,"volume":317789,"rsi_14":17.69,"sma_20":37.41,"sma_60":38.7,"sma_120":40.95},{"date":"2026-03-02","open":31.69,"high":32.96,"low":31.62,"close":32.78,"volume":289404,"rsi_14":28.67,"sma_20":37.22,"sma_60":38.57,"sma_120":40.85},{"date":"2026-03-03","open":32.43,"high":33.46,"low":31.92,"close":33.43,"volume":198848,"rsi_14":30.56,"sma_20":37.04,"sma_60":38.46,"sma_120":40.76},{"date":"2026-03-04","open":33.48,"high":35.0,"low":33.13,"close":34.77,"volume":236796,"rsi_14":38.37,"sma_20":36.94,"sma_60":38.36,"sma_120":40.67},{"date":"2026-03-05","open":34.61,"high":34.68,"low":33.65,"close":33.82,"volume":206409,"rsi_14":36.35,"sma_20":36.77,"sma_60":38.25,"sma_120":40.57},{"date":"2026-03-06","open":33.5,"high":33.62,"low":32.86,"close":33.51,"volume":149555,"rsi_14":30.88,"sma_20":36.57,"sma_60":38.13,"sma_120":40.47},{"date":"2026-03-09","open":33.16,"high":33.34,"low":32.09,"close":32.73,"volume":195775,"rsi_14":28.89,"sma_20":36.34,"sma_60":38.0,"sma_120":40.37},{"date":"2026-03-10","open":32.45,"high":32.77,"low":31.89,"close":32.17,"volume":208273,"rsi_14":27.78,"sma_20":36.11,"sma_60":37.88,"sma_120":40.26},{"date":"2026-03-11","open":31.88,"high":32.38,"low":31.78,"close":32.08,"volume":129529,"rsi_14":28.3,"sma_20":35.86,"sma_60":37.75,"sma_120":40.14},{"date":"2026-03-12","open":31.77,"high":32.39,"low":31.77,"close":32.1,"volume":187745,"rsi_14":27.25,"sma_20":35.6,"sma_60":37.62,"sma_120":40.04},{"date":"2026-03-13","open":32.27,"high":32.54,"low":31.91,"close":32.43,"volume":174547,"rsi_14":28.43,"sma_20":35.36,"sma_60":37.5,"sma_120":39.92},{"date":"2026-03-16","open":32.77,"high":32.97,"low":32.47,"close":32.78,"volume":160456,"rsi_14":31.74,"sma_20":35.09,"sma_60":37.37,"sma_120":39.82},{"date":"2026-03-17","open":32.92,"high":33.31,"low":32.64,"close":32.77,"volume":261628,"rsi_14":32.77,"sma_20":34.83,"sma_60":37.24,"sma_120":39.71},{"date":"2026-03-18","open":32.51,"high":32.84,"low":32.17,"close":32.37,"volume":303336,"rsi_14":44.66,"sma_20":34.56,"sma_60":37.11,"sma_120":39.59},{"date":"2026-03-19","open":32.27,"high":32.56,"low":31.74,"close":32.02,"volume":249867,"rsi_14":49.37,"sma_20":34.28,"sma_60":36.97,"sma_120":39.48},{"date":"2026-03-20","open":32.15,"high":32.29,"low":31.77,"close":31.88,"volume":799622,"rsi_14":39.22,"sma_20":33.99,"sma_60":36.84,"sma_120":39.37},{"date":"2026-03-23","open":32.33,"high":33.03,"low":31.94,"close":32.68,"volume":241764,"rsi_14":40.57,"sma_20":33.76,"sma_60":36.74,"sma_120":39.26},{"date":"2026-03-24","open":32.34,"high":32.82,"low":32.3,"close":32.42,"volume":226539,"rsi_14":22.88,"sma_20":33.54,"sma_60":36.64,"sma_120":39.16},{"date":"2026-03-25","open":32.65,"high":32.75,"low":32.02,"close":32.37,"volume":145869,"rsi_14":27.84,"sma_20":33.33,"sma_60":36.57,"sma_120":39.06},{"date":"2026-03-26","open":32.27,"high":32.86,"low":32.16,"close":32.56,"volume":250114,"rsi_14":33.21,"sma_20":33.3,"sma_60":36.51,"sma_120":38.96},{"date":"2026-03-27","open":32.38,"high":32.59,"low":31.99,"close":32.31,"volume":225883,"rsi_14":38.3,"sma_20":33.31,"sma_60":36.43,"sma_120":38.88},{"date":"2026-03-30","open":32.61,"high":33.42,"low":32.25,"close":33.33,"volume":183701,"rsi_14":59.53,"sma_20":33.32,"sma_60":36.36,"sma_120":38.8},{"date":"2026-03-31","open":33.43,"high":33.65,"low":32.61,"close":32.9,"volume":168943,"rsi_14":54.91,"sma_20":33.27,"sma_60":36.27,"sma_120":38.71},{"date":"2026-04-01","open":33.13,"high":33.13,"low":32.09,"close":32.15,"volume":181834,"rsi_14":46.58,"sma_20":33.12,"sma_60":36.16,"sma_120":38.61},{"date":"2026-04-02","open":31.98,"high":32.61,"low":31.75,"close":32.55,"volume":237992,"rsi_14":51.1,"sma_20":33.03,"sma_60":36.05,"sma_120":38.52},{"date":"2026-04-06","open":32.38,"high":33.28,"low":32.09,"close":33.18,"volume":192804,"rsi_14":53.49,"sma_20":32.99,"sma_60":35.96,"sma_120":38.43},{"date":"2026-04-07","open":33.16,"high":33.58,"low":32.67,"close":33.37,"volume":138442,"rsi_14":55.08,"sma_20":33.0,"sma_60":35.87,"sma_120":38.35},{"date":"2026-04-08","open":33.77,"high":33.95,"low":33.14,"close":33.28,"volume":181756,"rsi_14":58.23,"sma_20":33.04,"sma_60":35.77,"sma_120":38.26},{"date":"2026-04-09","open":33.05,"high":33.8,"low":32.83,"close":33.44,"volume":171125,"rsi_14":63.24,"sma_20":33.09,"sma_60":35.68,"sma_120":38.19},{"date":"2026-04-10","open":33.3,"high":33.3,"low":32.49,"close":32.67,"volume":138460,"rsi_14":56.63,"sma_20":33.1,"sma_60":35.58,"sma_120":38.1},{"date":"2026-04-13","open":32.42,"high":33.28,"low":32.42,"close":33.2,"volume":175601,"rsi_14":54.6,"sma_20":33.14,"sma_60":35.5,"sma_120":38.02},{"date":"2026-04-14","open":33.1,"high":33.41,"low":32.88,"close":33.26,"volume":125477,"rsi_14":57.64,"sma_20":33.16,"sma_60":35.42,"sma_120":37.93},{"date":"2026-04-15","open":33.15,"high":33.29,"low":33.01,"close":33.01,"volume":95694,"rsi_14":55.59,"sma_20":33.17,"sma_60":35.33,"sma_120":37.85},{"date":"2026-04-16","open":33.33,"high":33.33,"low":32.87,"close":33.09,"volume":128054,"rsi_14":54.77,"sma_20":33.21,"sma_60":35.25,"sma_120":37.77},{"date":"2026-04-17","open":33.12,"high":33.74,"low":33.12,"close":33.56,"volume":199457,"rsi_14":60.78,"sma_20":33.29,"sma_60":35.18,"sma_120":37.69},{"date":"2026-04-20","open":33.62,"high":33.87,"low":33.05,"close":33.1,"volume":208260,"rsi_14":47.84,"sma_20":33.35,"sma_60":35.1,"sma_120":37.62},{"date":"2026-04-21","open":33.03,"high":33.41,"low":32.66,"close":32.72,"volume":194856,"rsi_14":48.3,"sma_20":33.35,"sma_60":35.02,"sma_120":37.55},{"date":"2026-04-22","open":30.23,"high":30.5,"low":29.07,"close":29.58,"volume":382369,"rsi_14":33.07,"sma_20":33.21,"sma_60":34.88,"sma_120":37.45},{"date":"2026-04-23","open":29.52,"high":30.96,"low":29.48,"close":30.69,"volume":368900,"rsi_14":38.86,"sma_20":33.12,"sma_60":34.77,"sma_120":37.37},{"date":"2026-04-24","open":30.49,"high":30.52,"low":29.85,"close":29.95,"volume":241449,"rsi_14":30.88,"sma_20":32.99,"sma_60":34.65,"sma_120":37.28},{"date":"2026-04-27","open":30.01,"high":30.76,"low":29.97,"close":30.35,"volume":273688,"rsi_14":32.53,"sma_20":32.89,"sma_60":34.54,"sma_120":37.19},{"date":"2026-04-28","open":30.52,"high":31.6,"low":30.46,"close":31.33,"volume":283987,"rsi_14":39.81,"sma_20":32.79,"sma_60":34.44,"sma_120":37.1},{"date":"2026-04-29","open":31.22,"high":31.28,"low":30.11,"close":30.29,"volume":289801,"rsi_14":34.91,"sma_20":32.66,"sma_60":34.32,"sma_120":37.01},{"date":"2026-04-30","open":30.77,"high":30.77,"low":29.82,"close":29.91,"volume":231868,"rsi_14":36.28,"sma_20":32.54,"sma_60":34.2,"sma_120":36.93},{"date":"2026-05-01","open":30.07,"high":30.25,"low":29.79,"close":29.79,"volume":206131,"rsi_14":32.31,"sma_20":32.4,"sma_60":34.07,"sma_120":36.84},{"date":"2026-05-04","open":29.61,"high":30.16,"low":29.22,"close":29.65,"volume":349623,"rsi_14":31.43,"sma_20":32.22,"sma_60":33.93,"sma_120":36.74},{"date":"2026-05-05","open":29.66,"high":30.0,"low":29.33,"close":29.35,"volume":202486,"rsi_14":31.24,"sma_20":32.02,"sma_60":33.79,"sma_120":36.64},{"date":"2026-05-06","open":29.46,"high":29.74,"low":29.04,"close":29.22,"volume":248751,"rsi_14":30.28,"sma_20":31.82,"sma_60":33.66,"sma_120":36.54},{"date":"2026-05-07","open":29.22,"high":30.08,"low":29.22,"close":29.91,"volume":267689,"rsi_14":31.79,"sma_20":31.64,"sma_60":33.53,"sma_120":36.44},{"date":"2026-05-08","open":29.81,"high":30.05,"low":29.55,"close":29.97,"volume":127645,"rsi_14":33.74,"sma_20":31.5,"sma_60":33.4,"sma_120":36.35},{"date":"2026-05-11","open":29.97,"high":30.11,"low":29.54,"close":29.87,"volume":197491,"rsi_14":34.74,"sma_20":31.33,"sma_60":33.28,"sma_120":36.26},{"date":"2026-05-12","open":29.95,"high":30.43,"low":29.73,"close":29.92,"volume":239530,"rsi_14":52.76,"sma_20":31.16,"sma_60":33.14,"sma_120":36.17},{"date":"2026-05-13","open":29.9,"high":29.99,"low":29.4,"close":29.79,"volume":198416,"rsi_14":41.46,"sma_20":31.0,"sma_60":33.0,"sma_120":36.09},{"date":"2026-05-14","open":29.99,"high":30.36,"low":29.89,"close":30.15,"volume":321075,"rsi_14":52.02,"sma_20":30.85,"sma_60":32.87,"sma_120":36.01},{"date":"2026-05-15","open":30.12,"high":30.69,"low":29.99,"close":30.22,"volume":217125,"rsi_14":48.59,"sma_20":30.68,"sma_60":32.75,"sma_120":35.93},{"date":"2026-05-18","open":30.22,"high":31.18,"low":30.02,"close":31.03,"volume":221809,"rsi_14":46.5,"sma_20":30.58,"sma_60":32.64,"sma_120":35.86},{"date":"2026-05-19","open":30.86,"high":31.33,"low":30.82,"close":30.96,"volume":191302,"rsi_14":59.88,"sma_20":30.49,"sma_60":32.53,"sma_120":35.79},{"date":"2026-05-20","open":30.88,"high":31.17,"low":30.59,"close":30.97,"volume":152719,"rsi_14":67.43,"sma_20":30.56,"sma_60":32.43,"sma_120":35.72},{"date":"2026-05-21","open":30.74,"high":31.03,"low":30.17,"close":30.9,"volume":158120,"rsi_14":68.54,"sma_20":30.57,"sma_60":32.34,"sma_120":35.65},{"date":"2026-05-22","open":30.9,"high":31.1,"low":30.62,"close":30.65,"volume":112045,"rsi_14":66.13,"sma_20":30.6,"sma_60":32.3,"sma_120":35.57},{"date":"2026-05-26","open":30.6,"high":30.74,"low":30.24,"close":30.4,"volume":196053,"rsi_14":67.43,"sma_20":30.61,"sma_60":32.27,"sma_120":35.48},{"date":"2026-05-27","open":30.45,"high":30.65,"low":30.06,"close":30.45,"volume":214365,"rsi_14":70.9,"sma_20":30.56,"sma_60":32.22,"sma_120":35.4},{"date":"2026-05-28","open":30.45,"high":31.13,"low":29.91,"close":30.17,"volume":262007,"rsi_14":55.04,"sma_20":30.56,"sma_60":32.16,"sma_120":35.31},{"date":"2026-05-29","open":30.17,"high":30.45,"low":29.92,"close":30.26,"volume":244111,"rsi_14":55.56,"sma_20":30.57,"sma_60":32.08,"sma_120":35.22},{"date":"2026-06-01","open":30.11,"high":30.23,"low":29.64,"close":30.05,"volume":231705,"rsi_14":53.31,"sma_20":30.59,"sma_60":32.01,"sma_120":35.13},{"date":"2026-06-02","open":29.99,"high":30.49,"low":29.88,"close":30.41,"volume":171401,"rsi_14":58.22,"sma_20":30.63,"sma_60":31.95,"sma_120":35.04},{"date":"2026-06-03","open":30.31,"high":30.38,"low":29.66,"close":29.76,"volume":276740,"rsi_14":49.58,"sma_20":30.65,"sma_60":31.89,"sma_120":34.95},{"date":"2026-06-04","open":30.11,"high":30.49,"low":29.66,"close":30.39,"volume":390290,"rsi_14":53.25,"sma_20":30.71,"sma_60":31.85,"sma_120":34.87},{"date":"2026-06-05","open":30.59,"high":31.44,"low":30.59,"close":31.29,"volume":261176,"rsi_14":61.62,"sma_20":30.78,"sma_60":31.83,"sma_120":34.79},{"date":"2026-06-08","open":31.1,"high":31.37,"low":30.54,"close":31.09,"volume":446621,"rsi_14":50.74,"sma_20":30.83,"sma_60":31.81,"sma_120":34.72},{"date":"2026-06-09","open":30.9,"high":31.49,"low":30.76,"close":30.84,"volume":215425,"rsi_14":48.59,"sma_20":30.88,"sma_60":31.78,"sma_120":34.64},{"date":"2026-06-10","open":30.87,"high":31.78,"low":30.87,"close":31.64,"volume":243273,"rsi_14":56.72,"sma_20":30.97,"sma_60":31.76,"sma_120":34.57},{"date":"2026-06-11","open":31.65,"high":31.95,"low":31.34,"close":31.39,"volume":134002,"rsi_14":54.77,"sma_20":31.05,"sma_60":31.74,"sma_120":34.49},{"date":"2026-06-12","open":31.4,"high":31.82,"low":31.2,"close":31.53,"volume":144980,"rsi_14":54.56,"sma_20":31.1,"sma_60":31.72,"sma_120":34.41},{"date":"2026-06-15","open":31.8,"high":32.48,"low":30.88,"close":31.0,"volume":191910,"rsi_14":51.81,"sma_20":31.12,"sma_60":31.7,"sma_120":34.33},{"date":"2026-06-16","open":31.0,"high":31.45,"low":30.89,"close":31.28,"volume":199571,"rsi_14":53.73,"sma_20":31.11,"sma_60":31.68,"sma_120":34.26},{"date":"2026-06-17","open":31.04,"high":31.5,"low":30.92,"close":31.22,"volume":150127,"rsi_14":55.96,"sma_20":31.1,"sma_60":31.65,"sma_120":34.19},{"date":"2026-06-18","open":31.55,"high":31.55,"low":31.1,"close":31.32,"volume":371876,"rsi_14":56.04,"sma_20":31.1,"sma_60":31.62,"sma_120":34.13},{"date":"2026-06-22","open":31.28,"high":31.85,"low":31.14,"close":31.4,"volume":193042,"rsi_14":58.86,"sma_20":31.11,"sma_60":31.6,"sma_120":34.08},{"date":"2026-06-23","open":31.86,"high":32.46,"low":31.55,"close":32.33,"volume":173069,"rsi_14":62.71,"sma_20":31.17,"sma_60":31.59,"sma_120":34.05},{"date":"2026-06-24","open":32.2,"high":32.71,"low":32.13,"close":32.46,"volume":179905,"rsi_14":71.19,"sma_20":31.25,"sma_60":31.58,"sma_120":34.01},{"date":"2026-06-25","open":32.27,"high":32.46,"low":31.77,"close":31.83,"volume":139616,"rsi_14":59.56,"sma_20":31.3,"sma_60":31.55,"sma_120":33.96},{"date":"2026-06-26","open":31.82,"high":34.19,"low":31.82,"close":33.75,"volume":1162502,"rsi_14":65.89,"sma_20":31.46,"sma_60":31.56,"sma_120":33.91},{"date":"2026-06-29","open":33.2,"high":33.8,"low":32.82,"close":33.77,"volume":338508,"rsi_14":68.21,"sma_20":31.62,"sma_60":31.58,"sma_120":33.87},{"date":"2026-06-30","open":33.77,"high":34.28,"low":33.02,"close":33.83,"volume":269666,"rsi_14":71.33,"sma_20":31.79,"sma_60":31.59,"sma_120":33.82},{"date":"2026-07-01","open":33.89,"high":34.58,"low":33.38,"close":34.36,"volume":159657,"rsi_14":69.95,"sma_20":31.96,"sma_60":31.61,"sma_120":33.78},{"date":"2026-07-02","open":34.55,"high":35.12,"low":33.84,"close":34.99,"volume":126987,"rsi_14":75.85,"sma_20":32.21,"sma_60":31.62,"sma_120":33.75},{"date":"2026-07-06","open":34.77,"high":34.81,"low":34.26,"close":34.65,"volume":134065,"rsi_14":75.0,"sma_20":32.4,"sma_60":31.64,"sma_120":33.7},{"date":"2026-07-07","open":35.03,"high":35.53,"low":34.66,"close":35.45,"volume":267038,"rsi_14":84.18,"sma_20":32.59,"sma_60":31.67,"sma_120":33.67},{"date":"2026-07-08","open":35.51,"high":35.74,"low":35.09,"close":35.35,"volume":289679,"rsi_14":82.15,"sma_20":32.78,"sma_60":31.7,"sma_120":33.64},{"date":"2026-07-09","open":35.15,"high":35.2,"low":34.23,"close":34.47,"volume":159263,"rsi_14":72.73,"sma_20":32.94,"sma_60":31.72,"sma_120":33.61},{"date":"2026-07-10","open":34.86,"high":34.86,"low":34.23,"close":34.46,"volume":116135,"rsi_14":72.24,"sma_20":33.06,"sma_60":31.73,"sma_120":33.57},{"date":"2026-07-13","open":34.7,"high":35.41,"low":34.66,"close":35.29,"volume":167207,"rsi_14":74.9,"sma_20":33.24,"sma_60":31.76,"sma_120":33.55},{"date":"2026-07-14","open":35.0,"high":35.22,"low":33.95,"close":34.06,"volume":203816,"rsi_14":60.67,"sma_20":33.36,"sma_60":31.77,"sma_120":33.51},{"date":"2026-07-15","open":33.83,"high":34.12,"low":32.69,"close":32.77,"volume":184825,"rsi_14":51.67,"sma_20":33.45,"sma_60":31.75,"sma_120":33.46},{"date":"2026-07-16","open":32.86,"high":33.79,"low":32.86,"close":33.55,"volume":180935,"rsi_14":59.13,"sma_20":33.57,"sma_60":31.75,"sma_120":33.42},{"date":"2026-07-17","open":34.12,"high":34.89,"low":33.57,"close":33.9,"volume":170188,"rsi_14":50.96,"sma_20":33.7,"sma_60":31.76,"sma_120":33.39},{"date":"2026-07-20","open":33.66,"high":34.56,"low":33.66,"close":34.29,"volume":168934,"rsi_14":53.16,"sma_20":33.85,"sma_60":31.84,"sma_120":33.36},{"date":"2026-07-21","open":33.92,"high":34.19,"low":33.74,"close":33.98,"volume":141482,"rsi_14":50.89,"sma_20":33.98,"sma_60":31.88,"sma_120":33.33},{"date":"2026-07-22","open":32.29,"high":33.17,"low":30.6,"close":31.15,"volume":329567,"rsi_14":35.1,"sma_20":33.92,"sma_60":31.9,"sma_120":33.28},{"date":"2026-07-23","open":30.98,"high":30.98,"low":29.94,"close":30.24,"volume":262777,"rsi_14":28.51,"sma_20":33.81,"sma_60":31.89,"sma_120":33.21},{"date":"2026-07-24","open":30.39,"high":31.04,"low":30.34,"close":30.41,"volume":261227,"rsi_14":30.51,"sma_20":33.74,"sma_60":31.87,"sma_120":33.15},{"date":"2026-07-27","open":30.54,"high":30.59,"low":29.93,"close":30.06,"volume":333060,"rsi_14":24.16,"sma_20":33.55,"sma_60":31.86,"sma_120":33.09},{"date":"2026-07-28","open":30.63,"high":31.05,"low":30.31,"close":30.61,"volume":270232,"rsi_14":28.22,"sma_20":33.39,"sma_60":31.86,"sma_120":33.03},{"date":"2026-07-29","open":30.53,"high":30.92,"low":29.93,"close":30.03,"volume":268631,"rsi_14":29.02,"sma_20":33.2,"sma_60":31.86,"sma_120":32.96},{"date":"2026-07-30","open":30.29,"high":30.45,"low":28.94,"close":29.35,"volume":282364,"rsi_14":27.29,"sma_20":32.95,"sma_60":31.85,"sma_120":32.89},{"date":"2026-07-31","open":29.05,"high":29.33,"low":28.96,"close":29.04,"volume":372249,"rsi_14":20.88,"sma_20":32.66,"sma_60":31.84,"sma_120":32.81},{"date":"2026-08-03","open":29.48,"high":30.36,"low":29.35,"close":30.18,"volume":498609,"rsi_14":31.77,"sma_20":32.43,"sma_60":31.85,"sma_120":32.74},{"date":"2026-08-04","open":29.79,"high":30.23,"low":29.45,"close":29.78,"volume":357036,"rsi_14":34.67,"sma_20":32.15,"sma_60":31.84,"sma_120":32.67},{"date":"2026-08-05","open":29.95,"high":30.05,"low":29.52,"close":29.84,"volume":295549,"rsi_14":29.46,"sma_20":31.87,"sma_60":31.83,"sma_120":32.6},{"date":"2026-08-06","open":30.17,"high":30.27,"low":29.56,"close":29.73,"volume":172558},{"date":"2026-08-07","open":29.55,"high":29.87,"low":29.0,"close":29.12,"volume":211737,"rsi_14":21.31,"sma_20":31.37,"sma_60":31.8,"sma_120":32.45},{"date":"2026-08-10","open":28.96,"high":29.11,"low":28.02,"close":28.14,"volume":375437,"rsi_14":19.83,"sma_20":31.01,"sma_60":31.77,"sma_120":32.37},{"date":"2026-08-11","open":28.13,"high":28.34,"low":27.94,"close":28.02,"volume":370123,"rsi_14":27.55,"sma_20":30.71,"sma_60":31.72,"sma_120":32.29},{"date":"2026-08-12","open":28.25,"high":28.25,"low":27.8,"close":27.87,"volume":299008,"rsi_14":30.92,"sma_20":30.46,"sma_60":31.68,"sma_120":32.21},{"date":"2026-08-13","open":28.15,"high":28.41,"low":27.09,"close":27.2,"volume":1790943,"rsi_14":26.08,"sma_20":30.15,"sma_60":31.61,"sma_120":32.12},{"date":"2026-08-14","open":27.45,"high":28.02,"low":27.22,"close":27.65,"volume":470242,"rsi_14":32.31,"sma_20":29.83,"sma_60":31.55,"sma_120":32.04},{"date":"2026-08-17","open":27.53,"high":27.75,"low":26.32,"close":26.41,"volume":446534,"rsi_14":22.0,"sma_20":29.44,"sma_60":31.46,"sma_120":31.95},{"date":"2026-08-18","open":26.81,"high":26.94,"low":26.37,"close":26.53,"volume":500645,"rsi_14":25.14,"sma_20":29.07,"sma_60":31.38,"sma_120":31.86},{"date":"2026-08-19","open":26.75,"high":26.85,"low":26.08,"close":26.18,"volume":486062},{"date":"2026-08-20","open":26.13,"high":26.54,"low":25.66,"close":25.7,"volume":404458,"rsi_14":25.73,"sma_20":28.59,"sma_60":31.22,"sma_120":31.74},{"date":"2026-08-21","open":25.74,"high":26.05,"low":25.65,"close":26.01,"volume":399426,"rsi_14":15.54,"sma_20":28.37,"sma_60":31.14,"sma_120":31.68},{"date":"2026-08-24","open":26.19,"high":26.7,"low":26.0,"close":26.41,"volume":271049,"rsi_14":22.21,"sma_20":28.19,"sma_60":31.07,"sma_120":31.61},{"date":"2026-08-25","open":26.46,"high":26.48,"low":26.11,"close":26.18,"volume":281072,"rsi_14":20.63,"sma_20":27.97,"sma_60":30.99,"sma_120":31.54},{"date":"2026-08-26","open":26.35,"high":26.44,"low":26.06,"close":26.29,"volume":166192,"rsi_14":22.39,"sma_20":27.78,"sma_60":30.92,"sma_120":31.47},{"date":"2026-08-27","open":26.02,"high":26.18,"low":25.7,"close":26.14,"volume":203067,"rsi_14":24.18,"sma_20":27.62,"sma_60":30.85,"sma_120":31.4},{"date":"2026-08-28","open":26.14,"high":26.67,"low":26.14,"close":26.25,"volume":255587,"rsi_14":30.71,"sma_20":27.48,"sma_60":30.78,"sma_120":31.34},{"date":"2026-08-31","open":26.12,"high":26.34,"low":25.63,"close":26.04,"volume":444553,"rsi_14":30.16,"sma_20":27.27,"sma_60":30.7,"sma_120":31.28},{"date":"2026-09-01","open":26.04,"high":26.3,"low":25.76,"close":25.94,"volume":346028,"rsi_14":30.47,"sma_20":27.08,"sma_60":30.61,"sma_120":31.22},{"date":"2026-09-02","open":25.94,"high":26.38,"low":25.85,"close":26.14,"volume":296626,"rsi_14":38.14,"sma_20":26.9,"sma_60":30.52,"sma_120":31.16},{"date":"2026-09-03","open":26.3,"high":26.5,"low":26.04,"close":26.31,"volume":311701,"rsi_14":34.01,"sma_20":26.73,"sma_60":30.43,"sma_120":31.11},{"date":"2026-09-04","open":25.99,"high":26.22,"low":25.74,"close":25.99,"volume":452945,"rsi_14":43.58,"sma_20":26.57,"sma_60":30.33,"sma_120":31.05},{"date":"2026-09-08","open":25.71,"high":25.84,"low":24.82,"close":24.9,"volume":591131,"rsi_14":30.78,"sma_20":26.41,"sma_60":30.22,"sma_120":30.98},{"date":"2026-09-09","open":24.82,"high":25.05,"low":24.56,"close":24.8,"volume":689627,"rsi_14":32.71,"sma_20":26.25,"sma_60":30.11,"sma_120":30.91},{"date":"2026-09-10","open":24.94,"high":24.99,"low":24.17,"close":24.66,"volume":650368,"rsi_14":35.75,"sma_20":26.09,"sma_60":30.0,"sma_120":30.85},{"date":"2026-09-11","open":24.5,"high":24.79,"low":24.11,"close":24.77,"volume":566276,"rsi_14":32.03,"sma_20":25.97,"sma_60":29.89,"sma_120":30.79},{"date":"2026-09-14","open":24.99,"high":25.43,"low":24.77,"close":25.1,"volume":403925,"rsi_14":30.52,"sma_20":25.84,"sma_60":29.79,"sma_120":30.72},{"date":"2026-09-15","open":25.1,"high":25.1,"low":24.66,"close":24.8,"volume":396736},{"date":"2026-09-16","open":24.63,"high":24.93,"low":24.53,"close":24.71,"volume":375597,"rsi_14":26.9,"sma_20":25.67,"sma_60":29.57,"sma_120":30.58},{"date":"2026-09-17","open":24.77,"high":24.87,"low":24.39,"close":24.67,"volume":382769,"rsi_14":27.79,"sma_20":25.59,"sma_60":29.44,"sma_120":30.52},{"date":"2026-09-18","open":24.42,"high":24.82,"low":24.15,"close":24.62,"volume":3262958,"rsi_14":24.92,"sma_20":25.54,"sma_60":29.31,"sma_120":30.45},{"date":"2026-09-21","open":24.8,"high":25.12,"low":24.52,"close":24.56,"volume":429470},{"date":"2026-09-22","open":24.63,"high":24.73,"low":24.18,"close":24.56,"volume":422128,"rsi_14":27.0,"sma_20":25.37,"sma_60":29.04,"sma_120":30.3},{"date":"2026-09-23","open":24.49,"high":24.69,"low":24.21,"close":24.37,"volume":380876,"rsi_14":20.4,"sma_20":25.28,"sma_60":28.88,"sma_120":30.23},{"date":"2026-09-24","open":24.57,"high":24.61,"low":23.8,"close":23.83,"volume":447627,"rsi_14":13.1,"sma_20":25.16,"sma_60":28.71,"sma_120":30.15},{"date":"2026-09-25","open":23.9,"high":23.99,"low":23.5,"close":23.51,"volume":924630,"rsi_14":13.1,"sma_20":25.03,"sma_60":28.53,"sma_120":30.07},{"date":"2026-09-28","open":23.56,"high":23.84,"low":23.2,"close":23.76,"volume":589865,"rsi_14":27.38,"sma_20":24.9,"sma_60":28.35,"sma_120":29.99},{"date":"2026-09-29","open":23.63,"high":23.95,"low":23.34,"close":23.87,"volume":404426},{"date":"2026-09-30","open":23.92,"high":23.92,"low":23.35,"close":23.63,"volume":595756,"rsi_14":30.42,"sma_20":24.68,"sma_60":27.97,"sma_120":29.82},{"date":"2026-10-01","open":23.73,"high":23.9,"low":23.41,"close":23.68,"volume":494703,"rsi_14":28.79,"sma_20":24.55,"sma_60":27.78,"sma_120":29.74},{"date":"2026-10-02","open":23.82,"high":23.95,"low":23.5,"close":23.59,"volume":494373,"rsi_14":17.6,"sma_20":24.42,"sma_60":27.59,"sma_120":29.66},{"date":"2026-10-05","open":23.56,"high":23.75,"low":23.21,"close":23.28,"volume":475592,"rsi_14":17.52,"sma_20":24.28,"sma_60":27.41,"sma_120":29.57},{"date":"2026-10-06","open":23.23,"high":23.69,"low":23.22,"close":23.6,"volume":378236,"rsi_14":28.4,"sma_20":24.22,"sma_60":27.21,"sma_120":29.49},{"date":"2026-10-07","open":23.55,"high":24.31,"low":23.55,"close":24.29,"volume":466955},{"date":"2026-10-08","open":24.25,"high":24.75,"low":24.09,"close":24.74,"volume":538649,"rsi_14":51.66,"sma_20":24.2,"sma_60":26.92,"sma_120":29.33},{"date":"2026-10-09","open":24.59,"high":24.83,"low":24.33,"close":24.41,"volume":331817,"rsi_14":48.07,"sma_20":24.18,"sma_60":26.76,"sma_120":29.26},{"date":"2026-10-12","open":24.46,"high":24.98,"low":24.02,"close":24.96,"volume":465781,"rsi_14":54.5,"sma_20":24.17,"sma_60":26.61,"sma_120":29.19},{"date":"2026-10-13","open":24.91,"high":24.96,"low":24.25,"close":24.65,"volume":429580,"rsi_14":53.07,"sma_20":24.16,"sma_60":26.45,"sma_120":29.14},{"date":"2026-10-14","open":24.49,"high":24.86,"low":24.13,"close":24.64,"volume":315506,"rsi_14":60.05,"sma_20":24.16,"sma_60":26.3,"sma_120":29.09},{"date":"2026-10-15","open":25.0,"high":25.51,"low":24.73,"close":25.04,"volume":302896,"rsi_14":68.61,"sma_20":24.18,"sma_60":26.2,"sma_120":29.05},{"date":"2026-10-16","open":25.03,"high":25.32,"low":24.6,"close":25.25,"volume":253918,"rsi_14":68.3,"sma_20":24.21,"sma_60":26.11,"sma_120":29.0},{"date":"2026-10-19","open":24.99,"high":25.38,"low":24.99,"close":25.34,"volume":351417,"rsi_14":68.15,"sma_20":24.25,"sma_60":26.03,"sma_120":28.95},{"date":"2026-10-20","open":25.52,"high":25.78,"low":25.01,"close":25.35,"volume":421351,"rsi_14":72.51,"sma_20":24.29,"sma_60":25.95,"sma_120":28.9},{"date":"2026-10-21","open":25.27,"high":25.53,"low":25.13,"close":25.52,"volume":363733,"rsi_14":73.35,"sma_20":24.35,"sma_60":25.87,"sma_120":28.86},{"date":"2026-10-22","open":25.64,"high":26.61,"low":25.64,"close":26.58,"volume":304623,"rsi_14":80.45,"sma_20":24.48,"sma_60":25.81,"sma_120":28.83},{"date":"2026-10-23","open":26.58,"high":26.58,"low":26.31,"close":26.31,"volume":0,"rsi_14":80.45,"sma_20":24.48,"sma_60":25.81,"sma_120":28.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":13.57,"pbr":3.0,"ttm_eps":null,"close":37.6553},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":13.99,"pbr":3.19,"ttm_eps":null,"close":41.7802},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":17.53,"pbr":4.41,"ttm_eps":null,"close":47.262},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":21.04,"pbr":4.47,"ttm_eps":null,"close":48.5601},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.63,"pbr":3.68,"ttm_eps":null,"close":40.761},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":16.98,"pbr":3.6,"ttm_eps":null,"close":41.2017},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":16.34,"pbr":3.57,"ttm_eps":null,"close":37.4495},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.6,"pbr":null,"ttm_eps":null,"close":32.9022},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":16.79,"pbr":3.25,"ttm_eps":null,"close":33.83}],"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":"AMERISAFE Inc","phase":"above-fold","symbol_resolved":true}