{"status":"ok","report":{"price_analysis":{"current":61.65,"change_1d":-1.3,"change_7d":5.1,"change_30d":7.4,"high_30d":62.61,"low_30d":54.55,"position_in_range":88.0,"support":55.36,"resistance":61.8},"summary":"Smith AO Corporation(AOS)은 Industrials 섹터 US 시장 종목입니다, 시가총액 69.03억. 현재가 $61.65, 전일 대비 -1.3%, 30일 +7.4%. PER 16.6배 / ROE 6.8%. 기술적 시그널: RSI 70(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 16.6배입니다. ROE 6.8%입니다. 시가총액 69.03억. 매출 38.05억, 영업이익 6.69억.","grade":"C","comment":"PER 16.57배, ROE 6.78%","per":16.57,"pbr":3.73,"roe":6.78,"eps":3.7199999999999998,"revenue":3804900000.0,"operating_income":668700000.0,"net_income":500300000.0,"market_cap":6902642250,"profit_margin":13.15,"roa":3.43,"operating_margin":17.57,"gross_margin":38.61,"debt_ratio":0.3673923665779901,"total_assets":3644500000.0,"total_equity":1841900000.0,"total_debt":676700000.0,"dividend_yield":2.42,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 70.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.68)가 시그널선(0.07)을 상회합니다(골든크로스). SMA20 58, SMA60 60 — 혼조세입니다. 볼린저밴드 54~62 (현재 위치 100%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 70","rsi_14":70.10309278350516,"macd":0.6837746068707844,"macd_signal":0.07002725218991314,"sma_20":58.06700000000001,"sma_60":59.55883333333334,"bb_upper":61.66138506562667,"bb_lower":54.47261493437335,"atr_14":1.5686642857142858},"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 16.57x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":57,"summary":"매출 +6.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.2,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":3.5,"unit":"%","percentile":55,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.8%","metrics":[{"name":"ROE","value":6.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":17.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":13.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":68,"summary":"RSI 70","metrics":[{"name":"RSI (14)","value":70.1,"unit":"","percentile":70,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":7.4,"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":"B","percentile":76,"summary":"유동비율 1.6x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.59,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.27,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":82.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.17,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 16.57x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +6.2%"},"profitability":{"grade":"C","reason":"ROE 6.8%"},"momentum":{"grade":"C","reason":"RSI 70"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.78,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":26.55,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.37,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.32,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":38.61,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":17.57,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":13.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 70 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 70 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":16.57,"current_pbr":3.73,"per_5y_high":21.98,"per_5y_low":16.76,"per_5y_avg":18.09,"per_percentile":0.0,"pbr_5y_high":6.75,"pbr_5y_low":5.08,"pbr_5y_avg":5.54,"pbr_percentile":0.0,"per_5y_median":17.3,"pbr_5y_median":5.24,"history":[{"quarter":"2024-Q2","per":19.29,"pbr":6.14},{"quarter":"2024-Q3","per":21.98,"pbr":6.75},{"quarter":"2024-Q4","per":17.27,"pbr":5.24},{"quarter":"2025-Q1","per":17.03,"pbr":5.12},{"quarter":"2025-Q2","per":17.3,"pbr":5.19},{"quarter":"2025-Q3","per":18.85,"pbr":5.84},{"quarter":"2025-Q4","per":17.04,"pbr":5.31},{"quarter":"2026-Q1","per":17.33,"pbr":5.21},{"quarter":"2026-Q2","per":16.76,"pbr":5.08},{"quarter":"현재","per":16.57,"pbr":3.73}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":78.1616,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":86.1782,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":65.7315,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":63.3048,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":63.8321,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":71.8054,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":65.775,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":65.1682,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":62.3467,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":19.29,"eps":4.0523,"close":78.16,"source":"reported"},{"date":"2024-07","per":20.13,"eps":4.0523,"close":81.58,"source":"reported"},{"date":"2024-08","per":19.82,"eps":4.0523,"close":80.32,"source":"reported"},{"date":"2024-09","per":21.98,"eps":3.9206,"close":86.18,"source":"reported"},{"date":"2024-10","per":18.46,"eps":3.9206,"close":72.37,"source":"reported"},{"date":"2024-11","per":18.31,"eps":3.9206,"close":71.78,"source":"reported"},{"date":"2024-12","per":17.27,"eps":3.8055,"close":65.73,"source":"reported"},{"date":"2025-01","per":17.13,"eps":3.8055,"close":65.18,"source":"reported"},{"date":"2025-02","per":16.92,"eps":3.8055,"close":64.39,"source":"reported"},{"date":"2025-03","per":17.03,"eps":3.718,"close":63.3,"source":"reported"},{"date":"2025-04","per":17.77,"eps":3.718,"close":66.06,"source":"reported"},{"date":"2025-05","per":16.84,"eps":3.718,"close":62.61,"source":"reported"},{"date":"2025-06","per":17.3,"eps":3.69,"close":63.83,"source":"reported"},{"date":"2025-07","per":18.76,"eps":3.69,"close":69.24,"source":"reported"},{"date":"2025-08","per":18.9,"eps":3.69,"close":69.73,"source":"reported"},{"date":"2025-09","per":18.85,"eps":3.81,"close":71.81,"source":"reported"},{"date":"2025-10","per":17.03,"eps":3.81,"close":64.9,"source":"reported"},{"date":"2025-11","per":17.03,"eps":3.81,"close":64.89,"source":"reported"},{"date":"2025-12","per":17.04,"eps":3.86,"close":65.78,"source":"reported"},{"date":"2026-01","per":18.82,"eps":3.86,"close":72.63,"source":"reported"},{"date":"2026-02","per":19.97,"eps":3.86,"close":77.09,"source":"reported"},{"date":"2026-03","per":17.33,"eps":3.76,"close":65.17,"source":"reported"},{"date":"2026-04","per":16.35,"eps":3.76,"close":61.47,"source":"reported"},{"date":"2026-05","per":15.0,"eps":3.76,"close":56.38,"source":"reported"},{"date":"2026-06","per":16.76,"eps":3.72,"close":62.35,"source":"reported"},{"date":"2026-07","per":16.16,"eps":3.72,"close":60.13,"source":"reported"},{"date":"2026-08","per":15.9,"eps":3.72,"close":59.13,"source":"reported"},{"date":"2026-09","per":15.15,"eps":3.72,"close":56.37,"source":"reported"},{"date":"2026-10","per":16.57,"eps":3.72,"close":61.65,"source":"reported"}],"trailing_per_history_meta":{"avg":17.72,"std":1.55,"upper_1sd":19.27,"lower_1sd":16.17,"current":16.57,"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":2.42,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":82,"summary":"배당성향 40%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":40.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.27,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.42,"summary":"배당수익률 2.42%","metrics":[{"name":"배당수익률","value":2.42,"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":"16.6배"},{"label":"PBR","value":"3.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"6.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:03.061892+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":17.13,"pbr":4.998,"roe":0.06781041316032357,"dividend_yield":2.42,"eps":1.03,"revenue":1004300000.0,"operating_income":167500000.0,"net_income":124900000.0,"market_cap":9255745000.0,"profit_margin":0.1243652295130937,"operating_margin":0.16678283381459724,"roa":0.034270819042392646,"gross_margin":0.3861395997211988,"total_equity":1841900000.0,"total_assets":3644500000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":17.38,"pbr":4.998,"roe":0.06283614675967836,"dividend_yield":2.05,"eps":0.85,"revenue":945600000.0,"operating_income":161800000.0,"net_income":118000000.0,"market_cap":9255745000.0,"profit_margin":0.12478849407783418,"operating_margin":0.1711082910321489,"roa":0.03232611018272471,"gross_margin":0.38673857868020306,"total_equity":1877900000.0,"total_assets":3650300000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.067491926803014,"dividend_yield":null,"eps":0.9,"revenue":912500000.0,"operating_income":163800000.0,"net_income":125400000.0,"market_cap":null,"profit_margin":0.13742465753424657,"operating_margin":0.1795068493150685,"roa":0.03990072546773578,"gross_margin":0.384,"total_equity":1858000000.0,"total_assets":3142800000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.07156410951477366,"dividend_yield":null,"eps":0.94,"revenue":942500000.0,"operating_income":175600000.0,"net_income":132000000.0,"market_cap":null,"profit_margin":0.140053050397878,"operating_margin":0.1863129973474801,"roa":0.041631185542624655,"gross_margin":0.386737400530504,"total_equity":1844500000.0,"total_assets":3170700000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.08245300395471043,"dividend_yield":null,"eps":1.07,"revenue":1011300000.0,"operating_income":205800000.0,"net_income":152200000.0,"market_cap":null,"profit_margin":0.1504993572629289,"operating_margin":0.20350044497181846,"roa":0.046878368805248406,"gross_margin":0.3926629091268664,"total_equity":1845900000.0,"total_assets":3246700000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.07363484448277721,"dividend_yield":null,"eps":0.95,"revenue":963900000.0,"operating_income":182800000.0,"net_income":136600000.0,"market_cap":null,"profit_margin":0.14171594563751427,"operating_margin":0.18964622886191512,"roa":0.04180310310003978,"gross_margin":0.3894594874987032,"total_equity":1855100000.0,"total_assets":3267700000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.05824263339527475,"dividend_yield":null,"eps":0.85,"revenue":912400000.0,"operating_income":156100000.0,"net_income":109700000.0,"market_cap":null,"profit_margin":0.12023235423060061,"operating_margin":0.1710872424375274,"roa":0.03385802469135803,"gross_margin":0.37056115738711093,"total_equity":1883500000.0,"total_assets":3240000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.062659779829916,"dividend_yield":null,"eps":0.82,"revenue":902600000.0,"operating_income":160700000.0,"net_income":120100000.0,"market_cap":null,"profit_margin":0.13306004874806115,"operating_margin":0.178041214269887,"roa":0.03807621583919853,"gross_margin":0.37369820518502106,"total_equity":1916700000.0,"total_assets":3154200000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.08171165515798284,"dividend_yield":null,"eps":1.0979543144965316,"revenue":1024300000.0,"operating_income":206700000.0,"net_income":156200000.0,"market_cap":null,"profit_margin":0.1524943864102314,"operating_margin":0.2017963487259592,"roa":0.04884913685263948,"gross_margin":0.38582446548862637,"total_equity":1911600000.0,"total_assets":3197600000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.07843554044000425,"dividend_yield":null,"eps":1.0375035647867354,"revenue":978800000.0,"operating_income":192500000.0,"net_income":147600000.0,"market_cap":null,"profit_margin":0.15079689415610953,"operating_margin":0.196669391091132,"roa":0.04638300546791528,"gross_margin":0.39241928892521455,"total_equity":1881800000.0,"total_assets":3182200000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.07444155280850141,"dividend_yield":null,"eps":0.9651032482738399,"revenue":988100000.0,"operating_income":184800000.0,"net_income":137300000.0,"market_cap":null,"profit_margin":0.13895354721182065,"operating_margin":0.18702560469588098,"roa":0.042720682037400044,"gross_margin":0.37425361805485274,"total_equity":1844400000.0,"total_assets":3213900000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.07192945176370591,"dividend_yield":null,"eps":0.9517478500821407,"revenue":937500000.0,"operating_income":181300000.0,"net_income":135400000.0,"market_cap":null,"profit_margin":0.14442666666666668,"operating_margin":0.19338666666666668,"roa":0.04231117777569451,"gross_margin":0.37994666666666665,"total_equity":1882400000.0,"total_assets":3200100000.0}],"current_price":61.65,"change_pct":-1.31,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":48.38},{"date":"2016-10-25","close":46.74},{"date":"2016-10-26","close":45.39},{"date":"2016-10-27","close":44.9},{"date":"2016-10-28","close":44.99},{"date":"2016-10-31","close":45.17},{"date":"2016-11-01","close":44.72},{"date":"2016-11-02","close":44.02},{"date":"2016-11-03","close":43.81},{"date":"2016-11-04","close":44.86},{"date":"2016-11-07","close":45.57},{"date":"2016-11-08","close":45.99},{"date":"2016-11-09","close":47.58},{"date":"2016-11-10","close":48.31},{"date":"2016-11-11","close":48.06},{"date":"2016-11-14","close":47.56},{"date":"2016-11-15","close":47.53},{"date":"2016-11-16","close":46.95},{"date":"2016-11-17","close":47.1},{"date":"2016-11-18","close":47.07},{"date":"2016-11-21","close":47.64},{"date":"2016-11-22","close":48.23},{"date":"2016-11-23","close":48.57},{"date":"2016-11-25","close":49.2},{"date":"2016-11-28","close":48.71},{"date":"2016-11-29","close":48.92},{"date":"2016-11-30","close":48.63},{"date":"2016-12-01","close":48.99},{"date":"2016-12-02","close":49.23},{"date":"2016-12-05","close":49.9},{"date":"2016-12-06","close":50.08},{"date":"2016-12-07","close":50.75},{"date":"2016-12-08","close":50.72},{"date":"2016-12-09","close":50.87},{"date":"2016-12-12","close":50.41},{"date":"2016-12-13","close":49.91},{"date":"2016-12-14","close":49.46},{"date":"2016-12-15","close":48.61},{"date":"2016-12-16","close":48.51},{"date":"2016-12-19","close":48.65},{"date":"2016-12-20","close":48.68},{"date":"2016-12-21","close":48.61},{"date":"2016-12-22","close":47.89},{"date":"2016-12-23","close":47.84},{"date":"2016-12-27","close":48.24},{"date":"2016-12-28","close":47.59},{"date":"2016-12-29","close":47.66},{"date":"2016-12-30","close":47.35},{"date":"2017-01-03","close":47.5},{"date":"2017-01-04","close":47.92},{"date":"2017-01-05","close":47.7},{"date":"2017-01-06","close":47.72},{"date":"2017-01-09","close":47.4},{"date":"2017-01-10","close":47.76},{"date":"2017-01-11","close":48.31},{"date":"2017-01-12","close":47.83},{"date":"2017-01-13","close":48.46},{"date":"2017-01-17","close":47.87},{"date":"2017-01-18","close":47.9},{"date":"2017-01-19","close":47.45},{"date":"2017-01-20","close":47.89},{"date":"2017-01-23","close":47.97},{"date":"2017-01-24","close":48.98},{"date":"2017-01-25","close":49.41},{"date":"2017-01-26","close":48.81},{"date":"2017-01-27","close":48.58},{"date":"2017-01-30","close":48.45},{"date":"2017-01-31","close":48.75},{"date":"2017-02-01","close":48.45},{"date":"2017-02-02","close":47.19},{"date":"2017-02-03","close":49.36},{"date":"2017-02-06","close":49.57},{"date":"2017-02-07","close":49.36},{"date":"2017-02-08","close":49.36},{"date":"2017-02-09","close":49.89},{"date":"2017-02-10","close":49.83},{"date":"2017-02-13","close":49.95},{"date":"2017-02-14","close":49.67},{"date":"2017-02-15","close":49.34},{"date":"2017-02-16","close":49.68},{"date":"2017-02-17","close":49.59},{"date":"2017-02-21","close":50.29},{"date":"2017-02-22","close":50.48},{"date":"2017-02-23","close":50.52},{"date":"2017-02-24","close":50.56},{"date":"2017-02-27","close":51.13},{"date":"2017-02-28","close":50.36},{"date":"2017-03-01","close":51.08},{"date":"2017-03-02","close":49.87},{"date":"2017-03-03","close":50.18},{"date":"2017-03-06","close":49.62},{"date":"2017-03-07","close":49.64},{"date":"2017-03-08","close":49.54},{"date":"2017-03-09","close":49.46},{"date":"2017-03-10","close":50.09},{"date":"2017-03-13","close":50.49},{"date":"2017-03-14","close":50.53},{"date":"2017-03-15","close":51.82},{"date":"2017-03-16","close":51.83},{"date":"2017-03-17","close":52.17},{"date":"2017-03-20","close":52.14},{"date":"2017-03-21","close":50.96},{"date":"2017-03-22","close":51.0},{"date":"2017-03-23","close":51.27},{"date":"2017-03-24","close":51.23},{"date":"2017-03-27","close":51.39},{"date":"2017-03-28","close":51.32},{"date":"2017-03-29","close":50.8},{"date":"2017-03-30","close":51.14},{"date":"2017-03-31","close":51.16},{"date":"2017-04-03","close":50.46},{"date":"2017-04-04","close":50.13},{"date":"2017-04-05","close":49.67},{"date":"2017-04-06","close":49.89},{"date":"2017-04-07","close":49.87},{"date":"2017-04-10","close":50.33},{"date":"2017-04-11","close":50.8},{"date":"2017-04-12","close":49.85},{"date":"2017-04-13","close":49.56},{"date":"2017-04-17","close":50.42},{"date":"2017-04-18","close":50.28},{"date":"2017-04-19","close":50.37},{"date":"2017-04-20","close":51.01},{"date":"2017-04-21","close":51.37},{"date":"2017-04-24","close":52.0},{"date":"2017-04-25","close":52.76},{"date":"2017-04-26","close":52.97},{"date":"2017-04-27","close":54.42},{"date":"2017-04-28","close":53.88},{"date":"2017-05-01","close":53.67},{"date":"2017-05-02","close":53.21},{"date":"2017-05-03","close":54.02},{"date":"2017-05-04","close":54.81},{"date":"2017-05-05","close":55.33},{"date":"2017-05-08","close":54.84},{"date":"2017-05-09","close":54.84},{"date":"2017-05-10","close":54.35},{"date":"2017-05-11","close":54.11},{"date":"2017-05-12","close":53.54},{"date":"2017-05-15","close":54.0},{"date":"2017-05-16","close":54.5},{"date":"2017-05-17","close":53.43},{"date":"2017-05-18","close":53.02},{"date":"2017-05-19","close":53.81},{"date":"2017-05-22","close":53.86},{"date":"2017-05-23","close":54.13},{"date":"2017-05-24","close":54.29},{"date":"2017-05-25","close":54.5},{"date":"2017-05-26","close":54.07},{"date":"2017-05-30","close":54.38},{"date":"2017-05-31","close":54.87},{"date":"2017-06-01","close":55.24},{"date":"2017-06-02","close":56.25},{"date":"2017-06-05","close":56.17},{"date":"2017-06-06","close":55.27},{"date":"2017-06-07","close":55.82},{"date":"2017-06-08","close":56.37},{"date":"2017-06-09","close":56.04},{"date":"2017-06-12","close":56.12},{"date":"2017-06-13","close":56.84},{"date":"2017-06-14","close":56.86},{"date":"2017-06-15","close":56.8},{"date":"2017-06-16","close":56.74},{"date":"2017-06-19","close":57.52},{"date":"2017-06-20","close":56.79},{"date":"2017-06-21","close":56.45},{"date":"2017-06-22","close":56.27},{"date":"2017-06-23","close":56.36},{"date":"2017-06-26","close":56.75},{"date":"2017-06-27","close":56.28},{"date":"2017-06-28","close":56.5},{"date":"2017-06-29","close":55.95},{"date":"2017-06-30","close":56.33},{"date":"2017-07-03","close":56.55},{"date":"2017-07-05","close":57.2},{"date":"2017-07-06","close":56.58},{"date":"2017-07-07","close":57.25},{"date":"2017-07-10","close":57.2},{"date":"2017-07-11","close":57.14},{"date":"2017-07-12","close":57.47},{"date":"2017-07-13","close":57.48},{"date":"2017-07-14","close":57.44},{"date":"2017-07-17","close":57.61},{"date":"2017-07-18","close":57.31},{"date":"2017-07-19","close":57.58},{"date":"2017-07-20","close":56.67},{"date":"2017-07-21","close":55.94},{"date":"2017-07-24","close":55.29},{"date":"2017-07-25","close":55.01},{"date":"2017-07-26","close":54.19},{"date":"2017-07-27","close":53.91},{"date":"2017-07-28","close":54.29},{"date":"2017-07-31","close":53.55},{"date":"2017-08-01","close":53.74},{"date":"2017-08-02","close":54.43},{"date":"2017-08-03","close":54.26},{"date":"2017-08-04","close":54.93},{"date":"2017-08-07","close":54.55},{"date":"2017-08-08","close":54.4},{"date":"2017-08-09","close":54.03},{"date":"2017-08-10","close":53.54},{"date":"2017-08-11","close":53.68},{"date":"2017-08-14","close":54.13},{"date":"2017-08-15","close":54.34},{"date":"2017-08-16","close":54.82},{"date":"2017-08-17","close":54.02},{"date":"2017-08-18","close":53.93},{"date":"2017-08-21","close":53.75},{"date":"2017-08-22","close":54.42},{"date":"2017-08-23","close":54.21},{"date":"2017-08-24","close":53.46},{"date":"2017-08-25","close":53.9},{"date":"2017-08-28","close":54.17},{"date":"2017-08-29","close":54.33},{"date":"2017-08-30","close":55.07},{"date":"2017-08-31","close":55.69},{"date":"2017-09-01","close":55.79},{"date":"2017-09-05","close":55.54},{"date":"2017-09-06","close":55.53},{"date":"2017-09-07","close":55.88},{"date":"2017-09-08","close":56.52},{"date":"2017-09-11","close":57.53},{"date":"2017-09-12","close":58.17},{"date":"2017-09-13","close":57.95},{"date":"2017-09-14","close":58.13},{"date":"2017-09-15","close":58.22},{"date":"2017-09-18","close":58.28},{"date":"2017-09-19","close":58.48},{"date":"2017-09-20","close":59.07},{"date":"2017-09-21","close":59.0},{"date":"2017-09-22","close":59.55},{"date":"2017-09-25","close":58.99},{"date":"2017-09-26","close":59.08},{"date":"2017-09-27","close":59.0},{"date":"2017-09-28","close":58.9},{"date":"2017-09-29","close":59.43},{"date":"2017-10-02","close":59.99},{"date":"2017-10-03","close":60.39},{"date":"2017-10-04","close":60.86},{"date":"2017-10-05","close":60.8},{"date":"2017-10-06","close":61.0},{"date":"2017-10-09","close":60.76},{"date":"2017-10-10","close":60.73},{"date":"2017-10-11","close":60.65},{"date":"2017-10-12","close":61.45},{"date":"2017-10-13","close":61.16},{"date":"2017-10-16","close":61.21},{"date":"2017-10-17","close":60.72},{"date":"2017-10-18","close":60.64},{"date":"2017-10-19","close":60.8},{"date":"2017-10-20","close":61.59},{"date":"2017-10-23","close":61.55},{"date":"2017-10-24","close":61.93},{"date":"2017-10-25","close":59.11},{"date":"2017-10-26","close":59.67},{"date":"2017-10-27","close":59.6},{"date":"2017-10-30","close":59.18},{"date":"2017-10-31","close":59.2},{"date":"2017-11-01","close":59.92},{"date":"2017-11-02","close":60.08},{"date":"2017-11-03","close":59.54},{"date":"2017-11-06","close":59.67},{"date":"2017-11-07","close":59.5},{"date":"2017-11-08","close":59.57},{"date":"2017-11-09","close":58.67},{"date":"2017-11-10","close":58.56},{"date":"2017-11-13","close":58.92},{"date":"2017-11-14","close":58.82},{"date":"2017-11-15","close":58.41},{"date":"2017-11-16","close":59.03},{"date":"2017-11-17","close":58.89},{"date":"2017-11-20","close":59.49},{"date":"2017-11-21","close":60.77},{"date":"2017-11-22","close":60.86},{"date":"2017-11-24","close":60.58},{"date":"2017-11-27","close":61.37},{"date":"2017-11-28","close":62.26},{"date":"2017-11-29","close":62.5},{"date":"2017-11-30","close":63.42},{"date":"2017-12-01","close":62.81},{"date":"2017-12-04","close":62.2},{"date":"2017-12-05","close":61.58},{"date":"2017-12-06","close":61.4},{"date":"2017-12-07","close":61.59},{"date":"2017-12-08","close":62.22},{"date":"2017-12-11","close":61.36},{"date":"2017-12-12","close":61.06},{"date":"2017-12-13","close":60.97},{"date":"2017-12-14","close":60.04},{"date":"2017-12-15","close":60.73},{"date":"2017-12-18","close":61.28},{"date":"2017-12-19","close":61.29},{"date":"2017-12-20","close":61.48},{"date":"2017-12-21","close":61.71},{"date":"2017-12-22","close":61.26},{"date":"2017-12-26","close":61.66},{"date":"2017-12-27","close":61.88},{"date":"2017-12-28","close":61.61},{"date":"2017-12-29","close":61.28},{"date":"2018-01-02","close":52.4492},{"date":"2018-01-03","close":52.7645},{"date":"2018-01-04","close":53.0117},{"date":"2018-01-05","close":53.6937},{"date":"2018-01-08","close":53.9494},{"date":"2018-01-09","close":53.9068},{"date":"2018-01-10","close":54.0517},{"date":"2018-01-11","close":55.1939},{"date":"2018-01-12","close":55.6798},{"date":"2018-01-16","close":55.4667},{"date":"2018-01-17","close":55.9099},{"date":"2018-01-18","close":56.1827},{"date":"2018-01-19","close":57.146},{"date":"2018-01-22","close":57.1119},{"date":"2018-01-23","close":56.9414},{"date":"2018-01-24","close":56.9414},{"date":"2018-01-25","close":57.4528},{"date":"2018-01-26","close":57.8279},{"date":"2018-01-29","close":56.9584},{"date":"2018-01-30","close":56.7704},{"date":"2018-01-31","close":57.0781},{"date":"2018-02-01","close":57.0866},{"date":"2018-02-02","close":55.249},{"date":"2018-02-05","close":52.6165},{"date":"2018-02-06","close":53.2661},{"date":"2018-02-07","close":53.6079},{"date":"2018-02-08","close":51.4882},{"date":"2018-02-09","close":52.1036},{"date":"2018-02-12","close":52.9754},{"date":"2018-02-13","close":53.6165},{"date":"2018-02-14","close":54.7533},{"date":"2018-02-15","close":55.7533},{"date":"2018-02-16","close":56.0182},{"date":"2018-02-20","close":55.9328},{"date":"2018-02-21","close":55.8815},{"date":"2018-02-22","close":56.0353},{"date":"2018-02-23","close":56.7619},{"date":"2018-02-26","close":56.608},{"date":"2018-02-27","close":55.89},{"date":"2018-02-28","close":54.8644},{"date":"2018-03-01","close":53.0438},{"date":"2018-03-02","close":52.89},{"date":"2018-03-05","close":53.6849},{"date":"2018-03-06","close":54.0866},{"date":"2018-03-07","close":54.7191},{"date":"2018-03-08","close":55.1635},{"date":"2018-03-09","close":56.8302},{"date":"2018-03-12","close":56.6507},{"date":"2018-03-13","close":56.3089},{"date":"2018-03-14","close":55.8131},{"date":"2018-03-15","close":55.7618},{"date":"2018-03-16","close":56.1037},{"date":"2018-03-19","close":55.7276},{"date":"2018-03-20","close":56.1635},{"date":"2018-03-21","close":56.1123},{"date":"2018-03-22","close":55.1122},{"date":"2018-03-23","close":53.3772},{"date":"2018-03-26","close":54.8986},{"date":"2018-03-27","close":53.4028},{"date":"2018-03-28","close":53.437},{"date":"2018-03-29","close":54.3515},{"date":"2018-04-02","close":52.6592},{"date":"2018-04-03","close":53.9669},{"date":"2018-04-04","close":55.0268},{"date":"2018-04-05","close":55.5396},{"date":"2018-04-06","close":53.9926},{"date":"2018-04-09","close":53.8473},{"date":"2018-04-10","close":55.1208},{"date":"2018-04-11","close":54.343},{"date":"2018-04-12","close":54.6934},{"date":"2018-04-13","close":54.5225},{"date":"2018-04-16","close":55.3345},{"date":"2018-04-17","close":55.9841},{"date":"2018-04-18","close":56.2918},{"date":"2018-04-19","close":55.796},{"date":"2018-04-20","close":55.7875},{"date":"2018-04-23","close":55.4712},{"date":"2018-04-24","close":53.0866},{"date":"2018-04-25","close":52.5652},{"date":"2018-04-26","close":53.5481},{"date":"2018-04-27","close":53.4624},{"date":"2018-04-30","close":52.5881},{"date":"2018-05-01","close":52.7252},{"date":"2018-05-02","close":52.0995},{"date":"2018-05-03","close":52.2452},{"date":"2018-05-04","close":53.531},{"date":"2018-05-07","close":53.7538},{"date":"2018-05-08","close":53.9853},{"date":"2018-05-09","close":54.3024},{"date":"2018-05-10","close":54.9282},{"date":"2018-05-11","close":54.851},{"date":"2018-05-14","close":54.5682},{"date":"2018-05-15","close":53.9853},{"date":"2018-05-16","close":54.071},{"date":"2018-05-17","close":54.191},{"date":"2018-05-18","close":54.5939},{"date":"2018-05-21","close":55.2882},{"date":"2018-05-22","close":54.5939},{"date":"2018-05-23","close":54.791},{"date":"2018-05-24","close":55.2282},{"date":"2018-05-25","close":55.2625},{"date":"2018-05-29","close":54.7567},{"date":"2018-05-30","close":55.2368},{"date":"2018-05-31","close":54.0624},{"date":"2018-06-01","close":54.4653},{"date":"2018-06-04","close":53.8138},{"date":"2018-06-05","close":53.9853},{"date":"2018-06-06","close":54.5167},{"date":"2018-06-07","close":54.6453},{"date":"2018-06-08","close":55.5796},{"date":"2018-06-11","close":55.2625},{"date":"2018-06-12","close":55.9225},{"date":"2018-06-13","close":55.0396},{"date":"2018-06-14","close":54.8339},{"date":"2018-06-15","close":53.8996},{"date":"2018-06-18","close":53.8653},{"date":"2018-06-19","close":52.7081},{"date":"2018-06-20","close":52.7166},{"date":"2018-06-21","close":51.4823},{"date":"2018-06-22","close":51.6623},{"date":"2018-06-25","close":50.5737},{"date":"2018-06-26","close":51.0794},{"date":"2018-06-27","close":50.8137},{"date":"2018-06-28","close":50.1794},{"date":"2018-06-29","close":50.7023},{"date":"2018-07-02","close":50.5651},{"date":"2018-07-03","close":50.3422},{"date":"2018-07-05","close":51.388},{"date":"2018-07-06","close":51.3194},{"date":"2018-07-09","close":52.4595},{"date":"2018-07-10","close":52.6224},{"date":"2018-07-11","close":50.4451},{"date":"2018-07-12","close":51.2509},{"date":"2018-07-13","close":51.628},{"date":"2018-07-16","close":50.9766},{"date":"2018-07-17","close":51.2937},{"date":"2018-07-18","close":51.1651},{"date":"2018-07-19","close":51.4823},{"date":"2018-07-20","close":51.4566},{"date":"2018-07-23","close":50.6937},{"date":"2018-07-24","close":51.0966},{"date":"2018-07-25","close":50.0765},{"date":"2018-07-26","close":50.9508},{"date":"2018-07-27","close":50.6851},{"date":"2018-07-30","close":50.4358},{"date":"2018-07-31","close":51.1838},{"date":"2018-08-01","close":50.4444},{"date":"2018-08-02","close":50.5218},{"date":"2018-08-03","close":50.5132},{"date":"2018-08-06","close":50.4358},{"date":"2018-08-07","close":50.8399},{"date":"2018-08-08","close":50.2896},{"date":"2018-08-09","close":49.9801},{"date":"2018-08-10","close":49.404},{"date":"2018-08-13","close":48.7936},{"date":"2018-08-14","close":49.6276},{"date":"2018-08-15","close":49.8511},{"date":"2018-08-16","close":50.0575},{"date":"2018-08-17","close":50.1521},{"date":"2018-08-20","close":50.41},{"date":"2018-08-21","close":50.8485},{"date":"2018-08-22","close":50.2466},{"date":"2018-08-23","close":49.9715},{"date":"2018-08-24","close":50.2036},{"date":"2018-08-27","close":51.0118},{"date":"2018-08-28","close":50.9259},{"date":"2018-08-29","close":51.0376},{"date":"2018-08-30","close":50.2896},{"date":"2018-08-31","close":49.9371},{"date":"2018-09-04","close":49.6448},{"date":"2018-09-05","close":49.7479},{"date":"2018-09-06","close":49.8511},{"date":"2018-09-07","close":50.2982},{"date":"2018-09-10","close":50.7711},{"date":"2018-09-11","close":50.2724},{"date":"2018-09-12","close":50.7281},{"date":"2018-09-13","close":50.7883},{"date":"2018-09-14","close":51.0376},{"date":"2018-09-17","close":51.0978},{"date":"2018-09-18","close":51.0033},{"date":"2018-09-19","close":52.1296},{"date":"2018-09-20","close":52.0006},{"date":"2018-09-21","close":51.3472},{"date":"2018-09-24","close":49.9715},{"date":"2018-09-25","close":47.9853},{"date":"2018-09-26","close":47.2975},{"date":"2018-09-27","close":46.5151},{"date":"2018-09-28","close":45.8874},{"date":"2018-10-01","close":46.3088},{"date":"2018-10-02","close":44.9847},{"date":"2018-10-03","close":45.6295},{"date":"2018-10-04","close":44.9761},{"date":"2018-10-05","close":44.3054},{"date":"2018-10-08","close":44.5118},{"date":"2018-10-09","close":42.8696},{"date":"2018-10-10","close":41.6916},{"date":"2018-10-11","close":41.1586},{"date":"2018-10-12","close":41.064},{"date":"2018-10-15","close":40.892},{"date":"2018-10-16","close":41.8206},{"date":"2018-10-17","close":40.9436},{"date":"2018-10-18","close":39.9377},{"date":"2018-10-19","close":38.8457},{"date":"2018-10-22","close":39.1122},{"date":"2018-10-23","close":38.8629},{"date":"2018-10-24","close":38.1149},{"date":"2018-10-25","close":38.8457},{"date":"2018-10-26","close":37.6076},{"date":"2018-10-29","close":36.3523},{"date":"2018-10-30","close":39.5156},{"date":"2018-10-31","close":39.3514},{"date":"2018-11-01","close":41.564},{"date":"2018-11-02","close":41.564},{"date":"2018-11-05","close":41.0541},{"date":"2018-11-06","close":41.0886},{"date":"2018-11-07","close":41.2269},{"date":"2018-11-08","close":40.4577},{"date":"2018-11-09","close":39.5502},{"date":"2018-11-12","close":39.1872},{"date":"2018-11-13","close":39.507},{"date":"2018-11-14","close":39.0921},{"date":"2018-11-15","close":39.9737},{"date":"2018-11-16","close":39.7662},{"date":"2018-11-19","close":39.4465},{"date":"2018-11-20","close":39.265},{"date":"2018-11-21","close":39.5242},{"date":"2018-11-23","close":39.4465},{"date":"2018-11-26","close":40.1293},{"date":"2018-11-27","close":39.8527},{"date":"2018-11-28","close":40.812},{"date":"2018-11-29","close":40.4836},{"date":"2018-11-30","close":40.9503},{"date":"2018-12-03","close":41.5208},{"date":"2018-12-04","close":39.0402},{"date":"2018-12-06","close":38.5476},{"date":"2018-12-07","close":37.9512},{"date":"2018-12-10","close":37.1388},{"date":"2018-12-11","close":36.8709},{"date":"2018-12-12","close":36.7931},{"date":"2018-12-13","close":36.5079},{"date":"2018-12-14","close":35.7905},{"date":"2018-12-17","close":36.6289},{"date":"2018-12-18","close":37.1907},{"date":"2018-12-19","close":36.9141},{"date":"2018-12-20","close":37.0524},{"date":"2018-12-21","close":36.2918},{"date":"2018-12-24","close":36.3091},{"date":"2018-12-26","close":37.3117},{"date":"2018-12-27","close":37.0783},{"date":"2018-12-28","close":36.9054},{"date":"2018-12-31","close":36.9054},{"date":"2019-01-02","close":37.5709},{"date":"2019-01-03","close":36.6634},{"date":"2019-01-04","close":38.1327},{"date":"2019-01-07","close":38.8155},{"date":"2019-01-08","close":39.7662},{"date":"2019-01-09","close":40.3194},{"date":"2019-01-10","close":40.233},{"date":"2019-01-11","close":40.0515},{"date":"2019-01-14","close":40.1033},{"date":"2019-01-15","close":39.7662},{"date":"2019-01-16","close":39.5156},{"date":"2019-01-17","close":40.1725},{"date":"2019-01-18","close":41.4948},{"date":"2019-01-22","close":40.7602},{"date":"2019-01-23","close":40.1725},{"date":"2019-01-24","close":40.1033},{"date":"2019-01-25","close":41.1405},{"date":"2019-01-28","close":41.6591},{"date":"2019-01-29","close":41.3652},{"date":"2019-01-30","close":41.5041},{"date":"2019-01-31","close":41.5562},{"date":"2019-02-01","close":41.8254},{"date":"2019-02-04","close":42.7805},{"date":"2019-02-05","close":43.041},{"date":"2019-02-06","close":43.1973},{"date":"2019-02-07","close":42.8152},{"date":"2019-02-08","close":42.7718},{"date":"2019-02-11","close":43.1278},{"date":"2019-02-12","close":44.1871},{"date":"2019-02-13","close":44.6473},{"date":"2019-02-14","close":44.3608},{"date":"2019-02-15","close":44.8383},{"date":"2019-02-19","close":45.1423},{"date":"2019-02-20","close":45.559},{"date":"2019-02-21","close":45.6806},{"date":"2019-02-22","close":46.1755},{"date":"2019-02-25","close":46.3144},{"date":"2019-02-26","close":45.8282},{"date":"2019-02-27","close":45.7935},{"date":"2019-02-28","close":45.0902},{"date":"2019-03-01","close":45.6545},{"date":"2019-03-04","close":45.5851},{"date":"2019-03-05","close":45.1509},{"date":"2019-03-06","close":45.038},{"date":"2019-03-07","close":44.0395},{"date":"2019-03-08","close":44.1698},{"date":"2019-03-11","close":44.4129},{"date":"2019-03-12","close":44.6647},{"date":"2019-03-13","close":44.6386},{"date":"2019-03-14","close":44.2566},{"date":"2019-03-15","close":44.5605},{"date":"2019-03-18","close":45.2378},{"date":"2019-03-19","close":45.2638},{"date":"2019-03-20","close":45.1249},{"date":"2019-03-21","close":45.889},{"date":"2019-03-22","close":44.9252},{"date":"2019-03-25","close":44.8731},{"date":"2019-03-26","close":44.7602},{"date":"2019-03-27","close":45.1249},{"date":"2019-03-28","close":45.6024},{"date":"2019-03-29","close":46.2971},{"date":"2019-04-01","close":46.8788},{"date":"2019-04-02","close":46.9309},{"date":"2019-04-03","close":47.3216},{"date":"2019-04-04","close":47.5995},{"date":"2019-04-05","close":47.9034},{"date":"2019-04-08","close":47.9468},{"date":"2019-04-09","close":46.7486},{"date":"2019-04-10","close":47.0525},{"date":"2019-04-11","close":47.6603},{"date":"2019-04-12","close":48.1986},{"date":"2019-04-15","close":48.2681},{"date":"2019-04-16","close":48.572},{"date":"2019-04-17","close":48.6241},{"date":"2019-04-18","close":49.0495},{"date":"2019-04-22","close":48.7022},{"date":"2019-04-23","close":48.8672},{"date":"2019-04-24","close":48.8238},{"date":"2019-04-25","close":48.051},{"date":"2019-04-26","close":48.5459},{"date":"2019-04-29","close":48.6505},{"date":"2019-04-30","close":45.8262},{"date":"2019-05-01","close":45.7651},{"date":"2019-05-02","close":45.7826},{"date":"2019-05-03","close":46.7589},{"date":"2019-05-06","close":45.2247},{"date":"2019-05-07","close":44.7975},{"date":"2019-05-08","close":43.8474},{"date":"2019-05-09","close":43.9956},{"date":"2019-05-10","close":43.7776},{"date":"2019-05-13","close":41.9296},{"date":"2019-05-14","close":42.1039},{"date":"2019-05-15","close":41.9645},{"date":"2019-05-16","close":39.3319},{"date":"2019-05-17","close":38.2248},{"date":"2019-05-20","close":37.7105},{"date":"2019-05-21","close":38.8786},{"date":"2019-05-22","close":38.3381},{"date":"2019-05-23","close":38.0853},{"date":"2019-05-24","close":38.3817},{"date":"2019-05-28","close":37.5274},{"date":"2019-05-29","close":35.906},{"date":"2019-05-30","close":35.906},{"date":"2019-05-31","close":35.3045},{"date":"2019-06-03","close":36.0281},{"date":"2019-06-04","close":37.6233},{"date":"2019-06-05","close":37.8064},{"date":"2019-06-06","close":37.6931},{"date":"2019-06-07","close":38.2074},{"date":"2019-06-10","close":38.6868},{"date":"2019-06-11","close":38.8699},{"date":"2019-06-12","close":39.1575},{"date":"2019-06-13","close":39.4888},{"date":"2019-06-14","close":39.6893},{"date":"2019-06-17","close":39.5847},{"date":"2019-06-18","close":39.4452},{"date":"2019-06-19","close":39.5149},{"date":"2019-06-20","close":39.9421},{"date":"2019-06-21","close":40.0728},{"date":"2019-06-24","close":39.9857},{"date":"2019-06-25","close":40.1774},{"date":"2019-06-26","close":40.2559},{"date":"2019-06-27","close":40.1687},{"date":"2019-06-28","close":41.1102},{"date":"2019-07-01","close":40.9097},{"date":"2019-07-02","close":40.962},{"date":"2019-07-03","close":40.7876},{"date":"2019-07-05","close":40.9794},{"date":"2019-07-08","close":39.4103},{"date":"2019-07-09","close":39.2796},{"date":"2019-07-10","close":39.0268},{"date":"2019-07-11","close":38.6345},{"date":"2019-07-12","close":39.3929},{"date":"2019-07-15","close":38.8786},{"date":"2019-07-16","close":39.4016},{"date":"2019-07-17","close":38.7478},{"date":"2019-07-18","close":38.3468},{"date":"2019-07-19","close":37.9894},{"date":"2019-07-22","close":37.8412},{"date":"2019-07-23","close":38.9396},{"date":"2019-07-24","close":39.3493},{"date":"2019-07-25","close":39.297},{"date":"2019-07-26","close":39.1227},{"date":"2019-07-29","close":38.1987},{"date":"2019-07-30","close":39.6793},{"date":"2019-07-31","close":39.8195},{"date":"2019-08-01","close":38.2775},{"date":"2019-08-02","close":38.3213},{"date":"2019-08-05","close":38.2425},{"date":"2019-08-06","close":39.3376},{"date":"2019-08-07","close":39.7844},{"date":"2019-08-08","close":40.2225},{"date":"2019-08-09","close":39.8896},{"date":"2019-08-12","close":39.8633},{"date":"2019-08-13","close":39.9246},{"date":"2019-08-14","close":39.2938},{"date":"2019-08-15","close":40.389},{"date":"2019-08-16","close":40.5379},{"date":"2019-08-19","close":40.827},{"date":"2019-08-20","close":40.459},{"date":"2019-08-21","close":41.0198},{"date":"2019-08-22","close":40.7043},{"date":"2019-08-23","close":39.434},{"date":"2019-08-26","close":39.6004},{"date":"2019-08-27","close":38.9696},{"date":"2019-08-28","close":39.5041},{"date":"2019-08-29","close":40.4152},{"date":"2019-08-30","close":40.7569},{"date":"2019-09-03","close":39.9509},{"date":"2019-09-04","close":40.5642},{"date":"2019-09-05","close":41.7206},{"date":"2019-09-06","close":41.8871},{"date":"2019-09-09","close":43.0173},{"date":"2019-09-10","close":43.5605},{"date":"2019-09-11","close":44.5417},{"date":"2019-09-12","close":45.3039},{"date":"2019-09-13","close":44.0161},{"date":"2019-09-16","close":42.7106},{"date":"2019-09-17","close":43.0698},{"date":"2019-09-18","close":42.7544},{"date":"2019-09-19","close":42.4829},{"date":"2019-09-20","close":41.598},{"date":"2019-09-23","close":41.852},{"date":"2019-09-24","close":41.4928},{"date":"2019-09-25","close":42.036},{"date":"2019-09-26","close":41.6067},{"date":"2019-09-27","close":41.7557},{"date":"2019-09-30","close":41.7995},{"date":"2019-10-01","close":41.011},{"date":"2019-10-02","close":39.5917},{"date":"2019-10-03","close":39.4252},{"date":"2019-10-04","close":39.872},{"date":"2019-10-07","close":39.5391},{"date":"2019-10-08","close":39.6355},{"date":"2019-10-09","close":39.8282},{"date":"2019-10-10","close":40.5992},{"date":"2019-10-11","close":42.0448},{"date":"2019-10-14","close":41.817},{"date":"2019-10-15","close":42.4478},{"date":"2019-10-16","close":42.7632},{"date":"2019-10-17","close":43.8233},{"date":"2019-10-18","close":44.6907},{"date":"2019-10-21","close":44.7695},{"date":"2019-10-22","close":45.3302},{"date":"2019-10-23","close":44.5505},{"date":"2019-10-24","close":44.6118},{"date":"2019-10-25","close":44.7432},{"date":"2019-10-28","close":44.9885},{"date":"2019-10-29","close":43.1312},{"date":"2019-10-30","close":44.3549},{"date":"2019-10-31","close":43.7387},{"date":"2019-11-01","close":44.2669},{"date":"2019-11-04","close":44.7775},{"date":"2019-11-05","close":45.6844},{"date":"2019-11-06","close":45.8076},{"date":"2019-11-07","close":45.6668},{"date":"2019-11-08","close":45.8516},{"date":"2019-11-11","close":45.5611},{"date":"2019-11-12","close":45.8252},{"date":"2019-11-13","close":45.5875},{"date":"2019-11-14","close":45.3586},{"date":"2019-11-15","close":44.7071},{"date":"2019-11-18","close":43.3601},{"date":"2019-11-19","close":42.4973},{"date":"2019-11-20","close":42.3388},{"date":"2019-11-21","close":42.6558},{"date":"2019-11-22","close":42.4357},{"date":"2019-11-25","close":42.9287},{"date":"2019-11-26","close":42.8671},{"date":"2019-11-27","close":42.9111},{"date":"2019-11-29","close":42.6117},{"date":"2019-12-02","close":41.6697},{"date":"2019-12-03","close":41.1151},{"date":"2019-12-04","close":40.8245},{"date":"2019-12-05","close":41.2911},{"date":"2019-12-06","close":41.1943},{"date":"2019-12-09","close":39.9529},{"date":"2019-12-10","close":39.9617},{"date":"2019-12-11","close":40.0762},{"date":"2019-12-12","close":41.1943},{"date":"2019-12-13","close":40.9566},{"date":"2019-12-16","close":40.666},{"date":"2019-12-17","close":41.2119},{"date":"2019-12-18","close":41.4936},{"date":"2019-12-19","close":41.6873},{"date":"2019-12-20","close":41.7489},{"date":"2019-12-23","close":41.5024},{"date":"2019-12-24","close":41.8194},{"date":"2019-12-26","close":42.0307},{"date":"2019-12-27","close":42.0923},{"date":"2019-12-30","close":41.881},{"date":"2019-12-31","close":41.9426},{"date":"2020-01-02","close":42.0571},{"date":"2020-01-03","close":41.6873},{"date":"2020-01-06","close":41.9514},{"date":"2020-01-07","close":41.6697},{"date":"2020-01-08","close":41.6081},{"date":"2020-01-09","close":41.4232},{"date":"2020-01-10","close":41.925},{"date":"2020-01-13","close":42.735},{"date":"2020-01-14","close":41.5905},{"date":"2020-01-15","close":41.0358},{"date":"2020-01-16","close":41.9338},{"date":"2020-01-17","close":41.3175},{"date":"2020-01-21","close":41.3968},{"date":"2020-01-22","close":40.939},{"date":"2020-01-23","close":41.1239},{"date":"2020-01-24","close":39.9969},{"date":"2020-01-27","close":38.5707},{"date":"2020-01-28","close":40.0498},{"date":"2020-01-29","close":39.0109},{"date":"2020-01-30","close":38.4621},{"date":"2020-01-31","close":37.7893},{"date":"2020-02-03","close":37.4264},{"date":"2020-02-04","close":37.8778},{"date":"2020-02-05","close":38.7719},{"date":"2020-02-06","close":38.3293},{"date":"2020-02-07","close":37.1697},{"date":"2020-02-10","close":38.0637},{"date":"2020-02-11","close":38.9578},{"date":"2020-02-12","close":39.2056},{"date":"2020-02-13","close":38.9489},{"date":"2020-02-14","close":38.8869},{"date":"2020-02-18","close":38.9312},{"date":"2020-02-19","close":39.0374},{"date":"2020-02-20","close":39.4092},{"date":"2020-02-21","close":39.0286},{"date":"2020-02-24","close":37.9221},{"date":"2020-02-25","close":36.249},{"date":"2020-02-26","close":35.054},{"date":"2020-02-27","close":35.5143},{"date":"2020-02-28","close":35.0098},{"date":"2020-03-02","close":36.2933},{"date":"2020-03-03","close":34.2573},{"date":"2020-03-04","close":35.9127},{"date":"2020-03-05","close":36.851},{"date":"2020-03-06","close":37.7893},{"date":"2020-03-09","close":36.249},{"date":"2020-03-10","close":37.3467},{"date":"2020-03-11","close":35.3815},{"date":"2020-03-12","close":34.2839},{"date":"2020-03-13","close":36.7271},{"date":"2020-03-16","close":33.6288},{"date":"2020-03-17","close":34.638},{"date":"2020-03-18","close":34.0183},{"date":"2020-03-19","close":32.6197},{"date":"2020-03-20","close":30.7608},{"date":"2020-03-23","close":31.5132},{"date":"2020-03-24","close":32.301},{"date":"2020-03-25","close":32.6551},{"date":"2020-03-26","close":33.0004},{"date":"2020-03-27","close":32.6197},{"date":"2020-03-30","close":34.1688},{"date":"2020-03-31","close":33.4695},{"date":"2020-04-01","close":31.5221},{"date":"2020-04-02","close":31.8142},{"date":"2020-04-03","close":31.7522},{"date":"2020-04-06","close":33.8324},{"date":"2020-04-07","close":35.1071},{"date":"2020-04-08","close":35.6028},{"date":"2020-04-09","close":35.594},{"date":"2020-04-13","close":35.0806},{"date":"2020-04-14","close":36.0012},{"date":"2020-04-15","close":35.4789},{"date":"2020-04-16","close":35.3196},{"date":"2020-04-17","close":36.3641},{"date":"2020-04-20","close":35.7179},{"date":"2020-04-21","close":34.275},{"date":"2020-04-22","close":34.3193},{"date":"2020-04-23","close":35.0894},{"date":"2020-04-24","close":35.7533},{"date":"2020-04-27","close":37.6477},{"date":"2020-04-28","close":38.3824},{"date":"2020-04-29","close":39.2191},{"date":"2020-04-30","close":37.7237},{"date":"2020-05-01","close":37.0739},{"date":"2020-05-04","close":37.3676},{"date":"2020-05-05","close":37.5279},{"date":"2020-05-06","close":38.8541},{"date":"2020-05-07","close":38.5515},{"date":"2020-05-08","close":39.8689},{"date":"2020-05-11","close":39.1123},{"date":"2020-05-12","close":37.4567},{"date":"2020-05-13","close":35.5874},{"date":"2020-05-14","close":35.8544},{"date":"2020-05-15","close":35.9701},{"date":"2020-05-18","close":38.7206},{"date":"2020-05-19","close":37.3676},{"date":"2020-05-20","close":37.7949},{"date":"2020-05-21","close":37.9907},{"date":"2020-05-22","close":37.5813},{"date":"2020-05-26","close":39.9045},{"date":"2020-05-27","close":42.023},{"date":"2020-05-28","close":41.4711},{"date":"2020-05-29","close":42.2811},{"date":"2020-06-01","close":42.1209},{"date":"2020-06-02","close":42.6194},{"date":"2020-06-03","close":44.3729},{"date":"2020-06-04","close":45.0138},{"date":"2020-06-05","close":46.2867},{"date":"2020-06-08","close":45.2898},{"date":"2020-06-09","close":43.8567},{"date":"2020-06-10","close":43.0734},{"date":"2020-06-11","close":41.6759},{"date":"2020-06-12","close":41.7916},{"date":"2020-06-15","close":42.4147},{"date":"2020-06-16","close":42.6194},{"date":"2020-06-17","close":42.4503},{"date":"2020-06-18","close":42.6639},{"date":"2020-06-19","close":42.0942},{"date":"2020-06-22","close":42.0052},{"date":"2020-06-23","close":42.2545},{"date":"2020-06-24","close":40.1537},{"date":"2020-06-25","close":39.8244},{"date":"2020-06-26","close":39.5663},{"date":"2020-06-29","close":41.3376},{"date":"2020-06-30","close":41.9429},{"date":"2020-07-01","close":41.213},{"date":"2020-07-02","close":42.1209},{"date":"2020-07-06","close":42.7618},{"date":"2020-07-07","close":42.6372},{"date":"2020-07-08","close":42.5838},{"date":"2020-07-09","close":42.3435},{"date":"2020-07-10","close":42.9665},{"date":"2020-07-13","close":43.1446},{"date":"2020-07-14","close":44.4442},{"date":"2020-07-15","close":45.0673},{"date":"2020-07-16","close":45.2275},{"date":"2020-07-17","close":44.9782},{"date":"2020-07-20","close":44.9515},{"date":"2020-07-21","close":45.45},{"date":"2020-07-22","close":45.4144},{"date":"2020-07-23","close":45.5746},{"date":"2020-07-24","close":45.6725},{"date":"2020-07-27","close":47.0344},{"date":"2020-07-28","close":46.5004},{"date":"2020-07-29","close":47.4439},{"date":"2020-07-30","close":43.3308},{"date":"2020-07-31","close":43.0447},{"date":"2020-08-03","close":43.2503},{"date":"2020-08-04","close":42.8748},{"date":"2020-08-05","close":42.9374},{"date":"2020-08-06","close":43.456},{"date":"2020-08-07","close":43.7332},{"date":"2020-08-10","close":43.6437},{"date":"2020-08-11","close":44.5021},{"date":"2020-08-12","close":44.7167},{"date":"2020-08-13","close":43.8673},{"date":"2020-08-14","close":44.4932},{"date":"2020-08-17","close":44.4485},{"date":"2020-08-18","close":44.2696},{"date":"2020-08-19","close":44.2249},{"date":"2020-08-20","close":43.903},{"date":"2020-08-21","close":43.7689},{"date":"2020-08-24","close":44.4485},{"date":"2020-08-25","close":44.2607},{"date":"2020-08-26","close":44.2428},{"date":"2020-08-27","close":43.9925},{"date":"2020-08-28","close":44.1355},{"date":"2020-08-31","close":43.7868},{"date":"2020-09-01","close":44.1087},{"date":"2020-09-02","close":44.8777},{"date":"2020-09-03","close":43.608},{"date":"2020-09-04","close":43.4649},{"date":"2020-09-08","close":42.2578},{"date":"2020-09-09","close":43.143},{"date":"2020-09-10","close":43.2861},{"date":"2020-09-11","close":43.6169},{"date":"2020-09-14","close":44.5826},{"date":"2020-09-15","close":45.4142},{"date":"2020-09-16","close":46.2726},{"date":"2020-09-17","close":47.5512},{"date":"2020-09-18","close":47.6048},{"date":"2020-09-21","close":46.3888},{"date":"2020-09-22","close":47.0862},{"date":"2020-09-23","close":46.3173},{"date":"2020-09-24","close":47.3903},{"date":"2020-09-25","close":46.6392},{"date":"2020-09-28","close":47.6496},{"date":"2020-09-29","close":48.043},{"date":"2020-09-30","close":47.2114},{"date":"2020-10-01","close":47.9178},{"date":"2020-10-02","close":47.8642},{"date":"2020-10-05","close":49.3663},{"date":"2020-10-06","close":47.9267},{"date":"2020-10-07","close":48.3559},{"date":"2020-10-08","close":50.7433},{"date":"2020-10-09","close":51.1368},{"date":"2020-10-12","close":50.5109},{"date":"2020-10-13","close":49.3574},{"date":"2020-10-14","close":49.6882},{"date":"2020-10-15","close":49.9207},{"date":"2020-10-16","close":49.5094},{"date":"2020-10-19","close":49.1428},{"date":"2020-10-20","close":49.2948},{"date":"2020-10-21","close":49.0087},{"date":"2020-10-22","close":49.0981},{"date":"2020-10-23","close":49.116},{"date":"2020-10-26","close":48.2218},{"date":"2020-10-27","close":47.4171},{"date":"2020-10-28","close":46.0132},{"date":"2020-10-29","close":47.9724},{"date":"2020-10-30","close":46.4536},{"date":"2020-11-02","close":47.4961},{"date":"2020-11-03","close":47.9005},{"date":"2020-11-04","close":47.1097},{"date":"2020-11-05","close":48.3678},{"date":"2020-11-06","close":49.0329},{"date":"2020-11-09","close":47.7477},{"date":"2020-11-10","close":49.2036},{"date":"2020-11-11","close":49.2665},{"date":"2020-11-12","close":48.6105},{"date":"2020-11-13","close":49.4912},{"date":"2020-11-16","close":50.6865},{"date":"2020-11-17","close":50.6685},{"date":"2020-11-18","close":50.7674},{"date":"2020-11-19","close":50.8662},{"date":"2020-11-20","close":50.3809},{"date":"2020-11-23","close":51.666},{"date":"2020-11-24","close":52.0884},{"date":"2020-11-25","close":50.6595},{"date":"2020-11-27","close":51.2976},{"date":"2020-11-30","close":50.6056},{"date":"2020-12-01","close":49.4822},{"date":"2020-12-02","close":49.3115},{"date":"2020-12-03","close":49.3923},{"date":"2020-12-04","close":49.4822},{"date":"2020-12-07","close":49.7069},{"date":"2020-12-08","close":50.4079},{"date":"2020-12-09","close":51.8278},{"date":"2020-12-10","close":50.6056},{"date":"2020-12-11","close":50.6505},{"date":"2020-12-14","close":49.7968},{"date":"2020-12-15","close":50.7044},{"date":"2020-12-16","close":49.5002},{"date":"2020-12-17","close":49.662},{"date":"2020-12-18","close":50.0035},{"date":"2020-12-21","close":50.1652},{"date":"2020-12-22","close":49.7518},{"date":"2020-12-23","close":49.5271},{"date":"2020-12-24","close":49.8597},{"date":"2020-12-28","close":49.9855},{"date":"2020-12-29","close":49.1677},{"date":"2020-12-30","close":49.1677},{"date":"2020-12-31","close":49.2665},{"date":"2021-01-04","close":48.4577},{"date":"2021-01-05","close":48.7722},{"date":"2021-01-06","close":50.4528},{"date":"2021-01-07","close":51.0729},{"date":"2021-01-08","close":50.4708},{"date":"2021-01-11","close":51.1358},{"date":"2021-01-12","close":52.8254},{"date":"2021-01-13","close":52.412},{"date":"2021-01-14","close":51.6031},{"date":"2021-01-15","close":51.0729},{"date":"2021-01-19","close":51.4054},{"date":"2021-01-20","close":51.9806},{"date":"2021-01-21","close":52.1603},{"date":"2021-01-22","close":51.9087},{"date":"2021-01-25","close":51.1538},{"date":"2021-01-26","close":48.97},{"date":"2021-01-27","close":47.8017},{"date":"2021-01-28","close":51.396},{"date":"2021-01-29","close":49.0389},{"date":"2021-02-01","close":50.6013},{"date":"2021-02-02","close":51.8295},{"date":"2021-02-03","close":51.676},{"date":"2021-02-04","close":52.9584},{"date":"2021-02-05","close":54.1867},{"date":"2021-02-08","close":55.4329},{"date":"2021-02-09","close":55.3788},{"date":"2021-02-10","close":55.2884},{"date":"2021-02-11","close":55.171},{"date":"2021-02-12","close":54.5208},{"date":"2021-02-16","close":53.3919},{"date":"2021-02-17","close":53.5183},{"date":"2021-02-18","close":52.5159},{"date":"2021-02-19","close":53.8615},{"date":"2021-02-22","close":55.8574},{"date":"2021-02-23","close":55.7761},{"date":"2021-02-24","close":55.3607},{"date":"2021-02-25","close":54.3944},{"date":"2021-02-26","close":53.6177},{"date":"2021-03-01","close":54.7917},{"date":"2021-03-02","close":55.0175},{"date":"2021-03-03","close":55.9748},{"date":"2021-03-04","close":55.1259},{"date":"2021-03-05","close":56.4264},{"date":"2021-03-08","close":57.5462},{"date":"2021-03-09","close":57.2482},{"date":"2021-03-10","close":58.6932},{"date":"2021-03-11","close":58.6841},{"date":"2021-03-12","close":58.1423},{"date":"2021-03-15","close":58.9551},{"date":"2021-03-16","close":59.2712},{"date":"2021-03-17","close":60.2556},{"date":"2021-03-18","close":60.9239},{"date":"2021-03-19","close":60.9419},{"date":"2021-03-22","close":60.9419},{"date":"2021-03-23","close":59.2621},{"date":"2021-03-24","close":58.937},{"date":"2021-03-25","close":60.2646},{"date":"2021-03-26","close":62.7572},{"date":"2021-03-29","close":62.5133},{"date":"2021-03-30","close":62.4863},{"date":"2021-03-31","close":61.0593},{"date":"2021-04-01","close":61.2941},{"date":"2021-04-05","close":61.3935},{"date":"2021-04-06","close":62.2243},{"date":"2021-04-07","close":60.8697},{"date":"2021-04-08","close":60.3549},{"date":"2021-04-09","close":60.7523},{"date":"2021-04-12","close":61.7818},{"date":"2021-04-13","close":61.0955},{"date":"2021-04-14","close":60.7794},{"date":"2021-04-15","close":61.0142},{"date":"2021-04-16","close":61.6193},{"date":"2021-04-19","close":61.2941},{"date":"2021-04-20","close":60.6078},{"date":"2021-04-21","close":61.3483},{"date":"2021-04-22","close":61.1858},{"date":"2021-04-23","close":61.7367},{"date":"2021-04-26","close":61.3212},{"date":"2021-04-27","close":61.5199},{"date":"2021-04-28","close":60.093},{"date":"2021-04-29","close":62.0242},{"date":"2021-04-30","close":61.4258},{"date":"2021-05-03","close":63.7287},{"date":"2021-05-04","close":64.8529},{"date":"2021-05-05","close":64.5719},{"date":"2021-05-06","close":64.6807},{"date":"2021-05-07","close":64.4903},{"date":"2021-05-10","close":65.5057},{"date":"2021-05-11","close":64.2545},{"date":"2021-05-12","close":62.0967},{"date":"2021-05-13","close":64.4268},{"date":"2021-05-14","close":65.0705},{"date":"2021-05-17","close":64.2545},{"date":"2021-05-18","close":62.4412},{"date":"2021-05-19","close":62.2146},{"date":"2021-05-20","close":62.4956},{"date":"2021-05-21","close":62.8039},{"date":"2021-05-24","close":62.7223},{"date":"2021-05-25","close":62.7042},{"date":"2021-05-26","close":63.4295},{"date":"2021-05-27","close":64.4631},{"date":"2021-05-28","close":64.4359},{"date":"2021-06-01","close":64.862},{"date":"2021-06-02","close":64.5991},{"date":"2021-06-03","close":62.405},{"date":"2021-06-04","close":62.6044},{"date":"2021-06-07","close":61.8338},{"date":"2021-06-08","close":62.006},{"date":"2021-06-09","close":62.0514},{"date":"2021-06-10","close":61.4621},{"date":"2021-06-11","close":62.5047},{"date":"2021-06-14","close":62.414},{"date":"2021-06-15","close":62.7948},{"date":"2021-06-16","close":61.997},{"date":"2021-06-17","close":60.5735},{"date":"2021-06-18","close":59.8845},{"date":"2021-06-21","close":61.326},{"date":"2021-06-22","close":61.5799},{"date":"2021-06-23","close":61.7794},{"date":"2021-06-24","close":61.4439},{"date":"2021-06-25","close":62.8039},{"date":"2021-06-28","close":63.8012},{"date":"2021-06-29","close":64.9073},{"date":"2021-06-30","close":65.3334},{"date":"2021-07-01","close":65.3697},{"date":"2021-07-02","close":64.3543},{"date":"2021-07-06","close":63.8375},{"date":"2021-07-07","close":65.3062},{"date":"2021-07-08","close":63.7831},{"date":"2021-07-09","close":64.1457},{"date":"2021-07-12","close":64.5447},{"date":"2021-07-13","close":64.3996},{"date":"2021-07-14","close":64.3815},{"date":"2021-07-15","close":64.1639},{"date":"2021-07-16","close":63.3841},{"date":"2021-07-19","close":62.5047},{"date":"2021-07-20","close":63.6471},{"date":"2021-07-21","close":64.1276},{"date":"2021-07-22","close":62.2236},{"date":"2021-07-23","close":63.1303},{"date":"2021-07-26","close":63.2935},{"date":"2021-07-27","close":63.5655},{"date":"2021-07-28","close":62.9217},{"date":"2021-07-29","close":64.0957},{"date":"2021-07-30","close":64.0047},{"date":"2021-08-02","close":63.5588},{"date":"2021-08-03","close":65.1969},{"date":"2021-08-04","close":65.0877},{"date":"2021-08-05","close":64.9239},{"date":"2021-08-06","close":65.2242},{"date":"2021-08-09","close":64.9876},{"date":"2021-08-10","close":65.4244},{"date":"2021-08-11","close":65.752},{"date":"2021-08-12","close":64.9967},{"date":"2021-08-13","close":65.4881},{"date":"2021-08-16","close":66.107},{"date":"2021-08-17","close":64.5781},{"date":"2021-08-18","close":63.9865},{"date":"2021-08-19","close":64.0047},{"date":"2021-08-20","close":64.6691},{"date":"2021-08-23","close":64.8784},{"date":"2021-08-24","close":65.3516},{"date":"2021-08-25","close":65.752},{"date":"2021-08-26","close":65.2879},{"date":"2021-08-27","close":65.8704},{"date":"2021-08-30","close":66.38},{"date":"2021-08-31","close":66.1798},{"date":"2021-09-01","close":66.0706},{"date":"2021-09-02","close":67.0807},{"date":"2021-09-03","close":66.653},{"date":"2021-09-07","close":65.4062},{"date":"2021-09-08","close":65.5973},{"date":"2021-09-09","close":64.5781},{"date":"2021-09-10","close":63.8045},{"date":"2021-09-13","close":63.4314},{"date":"2021-09-14","close":62.1846},{"date":"2021-09-15","close":62.3029},{"date":"2021-09-16","close":60.6648},{"date":"2021-09-17","close":59.4089},{"date":"2021-09-20","close":58.6809},{"date":"2021-09-21","close":58.0984},{"date":"2021-09-22","close":58.0347},{"date":"2021-09-23","close":58.6263},{"date":"2021-09-24","close":58.2986},{"date":"2021-09-27","close":58.7446},{"date":"2021-09-28","close":57.698},{"date":"2021-09-29","close":57.8345},{"date":"2021-09-30","close":55.5775},{"date":"2021-10-01","close":55.9598},{"date":"2021-10-04","close":55.6685},{"date":"2021-10-05","close":57.9346},{"date":"2021-10-06","close":58.0165},{"date":"2021-10-07","close":58.8447},{"date":"2021-10-08","close":58.4533},{"date":"2021-10-11","close":58.3896},{"date":"2021-10-12","close":57.7526},{"date":"2021-10-13","close":57.9346},{"date":"2021-10-14","close":59.3998},{"date":"2021-10-15","close":59.7911},{"date":"2021-10-18","close":59.7092},{"date":"2021-10-19","close":59.6182},{"date":"2021-10-20","close":60.6648},{"date":"2021-10-21","close":60.7285},{"date":"2021-10-22","close":60.7558},{"date":"2021-10-25","close":60.8104},{"date":"2021-10-26","close":59.6455},{"date":"2021-10-27","close":58.4715},{"date":"2021-10-28","close":64.6139},{"date":"2021-10-29","close":66.7894},{"date":"2021-11-01","close":68.2793},{"date":"2021-11-02","close":71.6247},{"date":"2021-11-03","close":71.6521},{"date":"2021-11-04","close":71.1676},{"date":"2021-11-05","close":70.8843},{"date":"2021-11-08","close":70.93},{"date":"2021-11-09","close":71.9446},{"date":"2021-11-10","close":71.6978},{"date":"2021-11-11","close":72.822},{"date":"2021-11-12","close":75.034},{"date":"2021-11-15","close":74.7324},{"date":"2021-11-16","close":75.4271},{"date":"2021-11-17","close":75.6373},{"date":"2021-11-18","close":75.2351},{"date":"2021-11-19","close":75.3723},{"date":"2021-11-22","close":75.683},{"date":"2021-11-23","close":75.3631},{"date":"2021-11-24","close":75.3083},{"date":"2021-11-26","close":74.0378},{"date":"2021-11-29","close":73.9098},{"date":"2021-11-30","close":72.2554},{"date":"2021-12-01","close":72.6301},{"date":"2021-12-02","close":74.1109},{"date":"2021-12-03","close":74.5862},{"date":"2021-12-06","close":74.9518},{"date":"2021-12-07","close":75.7653},{"date":"2021-12-08","close":75.8476},{"date":"2021-12-09","close":75.747},{"date":"2021-12-10","close":76.4417},{"date":"2021-12-13","close":76.3594},{"date":"2021-12-14","close":74.9335},{"date":"2021-12-15","close":76.4783},{"date":"2021-12-16","close":76.5788},{"date":"2021-12-17","close":73.9555},{"date":"2021-12-20","close":72.4565},{"date":"2021-12-21","close":73.9464},{"date":"2021-12-22","close":74.5862},{"date":"2021-12-23","close":75.6556},{"date":"2021-12-27","close":77.4197},{"date":"2021-12-28","close":78.1875},{"date":"2021-12-29","close":78.4343},{"date":"2021-12-30","close":77.959},{"date":"2021-12-31","close":78.4709},{"date":"2022-01-03","close":76.3868},{"date":"2022-01-04","close":77.6574},{"date":"2022-01-05","close":76.3594},{"date":"2022-01-06","close":76.8713},{"date":"2022-01-07","close":76.0029},{"date":"2022-01-10","close":75.7653},{"date":"2022-01-11","close":76.5057},{"date":"2022-01-12","close":76.7616},{"date":"2022-01-13","close":75.811},{"date":"2022-01-14","close":73.6447},{"date":"2022-01-18","close":73.727},{"date":"2022-01-19","close":72.7124},{"date":"2022-01-20","close":71.4876},{"date":"2022-01-21","close":70.217},{"date":"2022-01-24","close":72.0086},{"date":"2022-01-25","close":68.9191},{"date":"2022-01-26","close":68.2975},{"date":"2022-01-27","close":69.3304},{"date":"2022-01-28","close":69.2662},{"date":"2022-01-31","close":70.1102},{"date":"2022-02-01","close":69.3304},{"date":"2022-02-02","close":68.991},{"date":"2022-02-03","close":67.9726},{"date":"2022-02-04","close":67.5047},{"date":"2022-02-07","close":67.7616},{"date":"2022-02-08","close":68.0644},{"date":"2022-02-09","close":68.4864},{"date":"2022-02-10","close":66.2662},{"date":"2022-02-11","close":65.4221},{"date":"2022-02-14","close":65.3488},{"date":"2022-02-15","close":66.4772},{"date":"2022-02-16","close":66.3488},{"date":"2022-02-17","close":65.1836},{"date":"2022-02-18","close":65.3212},{"date":"2022-02-22","close":63.7891},{"date":"2022-02-23","close":62.2845},{"date":"2022-02-24","close":62.1744},{"date":"2022-02-25","close":63.6607},{"date":"2022-02-28","close":62.9176},{"date":"2022-03-01","close":61.1286},{"date":"2022-03-02","close":63.6699},{"date":"2022-03-03","close":63.0093},{"date":"2022-03-04","close":62.7432},{"date":"2022-03-07","close":61.7616},{"date":"2022-03-08","close":60.7432},{"date":"2022-03-09","close":62.0919},{"date":"2022-03-10","close":61.1102},{"date":"2022-03-11","close":60.2937},{"date":"2022-03-14","close":60.4405},{"date":"2022-03-15","close":60.679},{"date":"2022-03-16","close":61.7524},{"date":"2022-03-17","close":62.3854},{"date":"2022-03-18","close":62.4313},{"date":"2022-03-21","close":62.3121},{"date":"2022-03-22","close":62.202},{"date":"2022-03-23","close":59.9726},{"date":"2022-03-24","close":60.7616},{"date":"2022-03-25","close":61.4405},{"date":"2022-03-28","close":61.1561},{"date":"2022-03-29","close":61.9084},{"date":"2022-03-30","close":60.7799},{"date":"2022-03-31","close":58.6148},{"date":"2022-04-01","close":60.4405},{"date":"2022-04-04","close":61.5231},{"date":"2022-04-05","close":59.9909},{"date":"2022-04-06","close":59.2662},{"date":"2022-04-07","close":58.101},{"date":"2022-04-08","close":57.679},{"date":"2022-04-11","close":58.1286},{"date":"2022-04-12","close":59.1653},{"date":"2022-04-13","close":59.3579},{"date":"2022-04-14","close":58.5231},{"date":"2022-04-18","close":58.1102},{"date":"2022-04-19","close":59.9726},{"date":"2022-04-20","close":60.8258},{"date":"2022-04-21","close":60.8258},{"date":"2022-04-22","close":59.3946},{"date":"2022-04-25","close":59.2937},{"date":"2022-04-26","close":57.2203},{"date":"2022-04-27","close":57.6974},{"date":"2022-04-28","close":55.1724},{"date":"2022-04-29","close":53.8453},{"date":"2022-05-02","close":54.6655},{"date":"2022-05-03","close":54.4628},{"date":"2022-05-04","close":56.8035},{"date":"2022-05-05","close":54.3061},{"date":"2022-05-06","close":54.7392},{"date":"2022-05-09","close":55.0986},{"date":"2022-05-10","close":54.3337},{"date":"2022-05-11","close":52.8685},{"date":"2022-05-12","close":54.4259},{"date":"2022-05-13","close":55.3014},{"date":"2022-05-16","close":54.3522},{"date":"2022-05-17","close":55.6147},{"date":"2022-05-18","close":53.2371},{"date":"2022-05-19","close":53.8638},{"date":"2022-05-20","close":53.2371},{"date":"2022-05-23","close":53.79},{"date":"2022-05-24","close":53.7716},{"date":"2022-05-25","close":53.9467},{"date":"2022-05-26","close":54.9512},{"date":"2022-05-27","close":56.4164},{"date":"2022-05-31","close":55.4027},{"date":"2022-06-01","close":55.6976},{"date":"2022-06-02","close":56.3611},{"date":"2022-06-03","close":56.0662},{"date":"2022-06-06","close":57.0154},{"date":"2022-06-07","close":56.9509},{"date":"2022-06-08","close":56.2966},{"date":"2022-06-09","close":56.0386},{"date":"2022-06-10","close":53.5044},{"date":"2022-06-13","close":51.6889},{"date":"2022-06-14","close":51.2743},{"date":"2022-06-15","close":51.6429},{"date":"2022-06-16","close":49.3851},{"date":"2022-06-17","close":48.9428},{"date":"2022-06-21","close":48.74},{"date":"2022-06-22","close":48.8967},{"date":"2022-06-23","close":49.8827},{"date":"2022-06-24","close":51.4401},{"date":"2022-06-27","close":51.4678},{"date":"2022-06-28","close":50.8504},{"date":"2022-06-29","close":50.5002},{"date":"2022-06-30","close":50.3896},{"date":"2022-07-01","close":51.6337},{"date":"2022-07-05","close":52.8869},{"date":"2022-07-06","close":53.4122},{"date":"2022-07-07","close":54.9327},{"date":"2022-07-08","close":52.4999},{"date":"2022-07-11","close":52.2419},{"date":"2022-07-12","close":51.735},{"date":"2022-07-13","close":51.136},{"date":"2022-07-14","close":49.8827},{"date":"2022-07-15","close":52.205},{"date":"2022-07-18","close":51.1084},{"date":"2022-07-19","close":52.9975},{"date":"2022-07-20","close":53.3385},{"date":"2022-07-21","close":54.3245},{"date":"2022-07-22","close":54.3706},{"date":"2022-07-25","close":54.2969},{"date":"2022-07-26","close":54.4075},{"date":"2022-07-27","close":55.7898},{"date":"2022-07-28","close":56.4656},{"date":"2022-07-29","close":58.5765},{"date":"2022-08-01","close":57.3359},{"date":"2022-08-02","close":55.9842},{"date":"2022-08-03","close":56.9193},{"date":"2022-08-04","close":56.7434},{"date":"2022-08-05","close":56.1046},{"date":"2022-08-08","close":56.9378},{"date":"2022-08-09","close":55.8268},{"date":"2022-08-10","close":57.123},{"date":"2022-08-11","close":57.7896},{"date":"2022-08-12","close":59.132},{"date":"2022-08-15","close":59.3264},{"date":"2022-08-16","close":59.5579},{"date":"2022-08-17","close":59.4468},{"date":"2022-08-18","close":59.3542},{"date":"2022-08-19","close":57.984},{"date":"2022-08-22","close":56.7434},{"date":"2022-08-23","close":56.2434},{"date":"2022-08-24","close":56.4379},{"date":"2022-08-25","close":56.586},{"date":"2022-08-26","close":54.0955},{"date":"2022-08-29","close":53.4197},{"date":"2022-08-30","close":53.179},{"date":"2022-08-31","close":52.2624},{"date":"2022-09-01","close":52.2346},{"date":"2022-09-02","close":52.0958},{"date":"2022-09-06","close":51.7439},{"date":"2022-09-07","close":52.966},{"date":"2022-09-08","close":52.6327},{"date":"2022-09-09","close":52.1143},{"date":"2022-09-12","close":52.0032},{"date":"2022-09-13","close":50.1608},{"date":"2022-09-14","close":48.3925},{"date":"2022-09-15","close":48.9943},{"date":"2022-09-16","close":47.8833},{"date":"2022-09-19","close":48.6888},{"date":"2022-09-20","close":47.4204},{"date":"2022-09-21","close":47.2723},{"date":"2022-09-22","close":46.7723},{"date":"2022-09-23","close":46.1335},{"date":"2022-09-26","close":45.7447},{"date":"2022-09-27","close":45.6706},{"date":"2022-09-28","close":46.7075},{"date":"2022-09-29","close":45.1151},{"date":"2022-09-30","close":44.9762},{"date":"2022-10-03","close":46.8742},{"date":"2022-10-04","close":48.4758},{"date":"2022-10-05","close":47.6796},{"date":"2022-10-06","close":47.013},{"date":"2022-10-07","close":45.828},{"date":"2022-10-10","close":45.9021},{"date":"2022-10-11","close":45.6521},{"date":"2022-10-12","close":45.4854},{"date":"2022-10-13","close":45.2355},{"date":"2022-10-14","close":45.4021},{"date":"2022-10-17","close":47.7815},{"date":"2022-10-18","close":47.9203},{"date":"2022-10-19","close":47.0038},{"date":"2022-10-20","close":45.1429},{"date":"2022-10-21","close":46.4113},{"date":"2022-10-24","close":47.0315},{"date":"2022-10-25","close":48.2351},{"date":"2022-10-26","close":48.0962},{"date":"2022-10-27","close":48.0499},{"date":"2022-10-28","close":50.6387},{"date":"2022-10-31","close":51.0112},{"date":"2022-11-01","close":50.8435},{"date":"2022-11-02","close":50.0055},{"date":"2022-11-03","close":50.6294},{"date":"2022-11-04","close":52.1286},{"date":"2022-11-07","close":52.9946},{"date":"2022-11-08","close":52.1193},{"date":"2022-11-09","close":51.2626},{"date":"2022-11-10","close":55.2016},{"date":"2022-11-11","close":55.872},{"date":"2022-11-14","close":55.4157},{"date":"2022-11-15","close":56.2352},{"date":"2022-11-16","close":55.6858},{"date":"2022-11-17","close":55.9651},{"date":"2022-11-18","close":57.064},{"date":"2022-11-21","close":57.1757},{"date":"2022-11-22","close":57.6413},{"date":"2022-11-23","close":57.2968},{"date":"2022-11-25","close":57.6041},{"date":"2022-11-28","close":55.6485},{"date":"2022-11-29","close":56.3283},{"date":"2022-11-30","close":56.5611},{"date":"2022-12-01","close":56.319},{"date":"2022-12-02","close":56.2259},{"date":"2022-12-05","close":55.7044},{"date":"2022-12-06","close":55.2854},{"date":"2022-12-07","close":55.1923},{"date":"2022-12-08","close":54.4007},{"date":"2022-12-09","close":54.289},{"date":"2022-12-12","close":54.4845},{"date":"2022-12-13","close":55.2854},{"date":"2022-12-14","close":54.8291},{"date":"2022-12-15","close":52.8922},{"date":"2022-12-16","close":52.1938},{"date":"2022-12-19","close":52.2031},{"date":"2022-12-20","close":52.4638},{"date":"2022-12-21","close":53.3019},{"date":"2022-12-22","close":52.3614},{"date":"2022-12-23","close":52.9853},{"date":"2022-12-27","close":53.7023},{"date":"2022-12-28","close":52.8643},{"date":"2022-12-29","close":53.693},{"date":"2022-12-30","close":53.3019},{"date":"2023-01-03","close":54.8663},{"date":"2023-01-04","close":56.4866},{"date":"2023-01-05","close":55.2947},{"date":"2023-01-06","close":57.213},{"date":"2023-01-09","close":57.2595},{"date":"2023-01-10","close":55.7417},{"date":"2023-01-11","close":58.2745},{"date":"2023-01-12","close":57.1757},{"date":"2023-01-13","close":57.8555},{"date":"2023-01-17","close":55.9},{"date":"2023-01-18","close":56.0024},{"date":"2023-01-19","close":53.8141},{"date":"2023-01-20","close":55.0805},{"date":"2023-01-23","close":56.0676},{"date":"2023-01-24","close":56.4959},{"date":"2023-01-25","close":56.3563},{"date":"2023-01-26","close":54.8011},{"date":"2023-01-27","close":56.2073},{"date":"2023-01-30","close":55.7393},{"date":"2023-01-31","close":63.3572},{"date":"2023-02-01","close":65.4722},{"date":"2023-02-02","close":65.884},{"date":"2023-02-03","close":64.6206},{"date":"2023-02-06","close":63.1607},{"date":"2023-02-07","close":62.3558},{"date":"2023-02-08","close":61.9628},{"date":"2023-02-09","close":61.5884},{"date":"2023-02-10","close":61.8692},{"date":"2023-02-13","close":63.666},{"date":"2023-02-14","close":63.1513},{"date":"2023-02-15","close":63.666},{"date":"2023-02-16","close":63.3759},{"date":"2023-02-17","close":62.9267},{"date":"2023-02-21","close":61.4574},{"date":"2023-02-22","close":61.2702},{"date":"2023-02-23","close":61.5884},{"date":"2023-02-24","close":60.7368},{"date":"2023-02-27","close":61.1298},{"date":"2023-02-28","close":61.42},{"date":"2023-03-01","close":62.4868},{"date":"2023-03-02","close":63.301},{"date":"2023-03-03","close":63.7596},{"date":"2023-03-06","close":62.6085},{"date":"2023-03-07","close":62.1312},{"date":"2023-03-08","close":62.7114},{"date":"2023-03-09","close":63.1045},{"date":"2023-03-10","close":61.8598},{"date":"2023-03-13","close":61.5603},{"date":"2023-03-14","close":63.1513},{"date":"2023-03-15","close":62.3932},{"date":"2023-03-16","close":63.0483},{"date":"2023-03-17","close":61.2702},{"date":"2023-03-20","close":62.1874},{"date":"2023-03-21","close":62.6272},{"date":"2023-03-22","close":62.2248},{"date":"2023-03-23","close":62.0376},{"date":"2023-03-24","close":62.4588},{"date":"2023-03-27","close":63.2636},{"date":"2023-03-28","close":63.7783},{"date":"2023-03-29","close":64.4989},{"date":"2023-03-30","close":63.5443},{"date":"2023-03-31","close":64.7142},{"date":"2023-04-03","close":64.4334},{"date":"2023-04-04","close":61.6071},{"date":"2023-04-05","close":60.4654},{"date":"2023-04-06","close":60.456},{"date":"2023-04-10","close":61.2702},{"date":"2023-04-11","close":61.3544},{"date":"2023-04-12","close":61.7849},{"date":"2023-04-13","close":62.0938},{"date":"2023-04-14","close":62.8144},{"date":"2023-04-17","close":63.2355},{"date":"2023-04-18","close":64.1433},{"date":"2023-04-19","close":63.5256},{"date":"2023-04-20","close":64.3585},{"date":"2023-04-21","close":64.3679},{"date":"2023-04-24","close":64.4989},{"date":"2023-04-25","close":64.1713},{"date":"2023-04-26","close":63.17},{"date":"2023-04-27","close":64.4484},{"date":"2023-04-28","close":64.1946},{"date":"2023-05-01","close":65.9337},{"date":"2023-05-02","close":65.5953},{"date":"2023-05-03","close":65.2945},{"date":"2023-05-04","close":65.0407},{"date":"2023-05-05","close":66.1593},{"date":"2023-05-08","close":66.0935},{"date":"2023-05-09","close":65.1629},{"date":"2023-05-10","close":65.0689},{"date":"2023-05-11","close":64.298},{"date":"2023-05-12","close":63.2076},{"date":"2023-05-15","close":64.11},{"date":"2023-05-16","close":63.1794},{"date":"2023-05-17","close":64.1852},{"date":"2023-05-18","close":64.9937},{"date":"2023-05-19","close":64.3168},{"date":"2023-05-22","close":64.1006},{"date":"2023-05-23","close":62.7282},{"date":"2023-05-24","close":62.371},{"date":"2023-05-25","close":62.5026},{"date":"2023-05-26","close":62.6718},{"date":"2023-05-30","close":62.6906},{"date":"2023-05-31","close":60.1055},{"date":"2023-06-01","close":60.7071},{"date":"2023-06-02","close":64.3074},{"date":"2023-06-05","close":64.345},{"date":"2023-06-06","close":64.5236},{"date":"2023-06-07","close":65.8773},{"date":"2023-06-08","close":65.5577},{"date":"2023-06-09","close":64.6646},{"date":"2023-06-12","close":64.4578},{"date":"2023-06-13","close":65.5389},{"date":"2023-06-14","close":65.4543},{"date":"2023-06-15","close":66.2815},{"date":"2023-06-16","close":66.7421},{"date":"2023-06-20","close":65.8867},{"date":"2023-06-21","close":65.6611},{"date":"2023-06-22","close":64.8997},{"date":"2023-06-23","close":65.3227},{"date":"2023-06-26","close":66.6951},{"date":"2023-06-27","close":67.936},{"date":"2023-06-28","close":67.8043},{"date":"2023-06-29","close":68.0393},{"date":"2023-06-30","close":68.4154},{"date":"2023-07-03","close":68.03},{"date":"2023-07-05","close":66.7891},{"date":"2023-07-06","close":66.3661},{"date":"2023-07-07","close":66.4037},{"date":"2023-07-10","close":67.8608},{"date":"2023-07-11","close":68.8102},{"date":"2023-07-12","close":69.0828},{"date":"2023-07-13","close":68.7068},{"date":"2023-07-14","close":69.9476},{"date":"2023-07-17","close":70.5022},{"date":"2023-07-18","close":71.9217},{"date":"2023-07-19","close":72.0439},{"date":"2023-07-20","close":71.7807},{"date":"2023-07-21","close":71.4328},{"date":"2023-07-24","close":70.897},{"date":"2023-07-25","close":70.662},{"date":"2023-07-26","close":70.568},{"date":"2023-07-27","close":69.2614},{"date":"2023-07-28","close":68.1382},{"date":"2023-07-31","close":68.5535},{"date":"2023-08-01","close":68.5157},{"date":"2023-08-02","close":68.5157},{"date":"2023-08-03","close":68.242},{"date":"2023-08-04","close":68.5629},{"date":"2023-08-07","close":69.6956},{"date":"2023-08-08","close":69.1292},{"date":"2023-08-09","close":68.7045},{"date":"2023-08-10","close":67.9494},{"date":"2023-08-11","close":67.3548},{"date":"2023-08-14","close":67.2793},{"date":"2023-08-15","close":66.8451},{"date":"2023-08-16","close":66.3448},{"date":"2023-08-17","close":65.8163},{"date":"2023-08-18","close":65.0517},{"date":"2023-08-21","close":64.9951},{"date":"2023-08-22","close":65.5237},{"date":"2023-08-23","close":66.0522},{"date":"2023-08-24","close":64.9385},{"date":"2023-08-25","close":65.8351},{"date":"2023-08-28","close":66.7412},{"date":"2023-08-29","close":67.8267},{"date":"2023-08-30","close":68.242},{"date":"2023-08-31","close":68.4308},{"date":"2023-09-01","close":69.4407},{"date":"2023-09-05","close":67.9022},{"date":"2023-09-06","close":67.8173},{"date":"2023-09-07","close":67.6946},{"date":"2023-09-08","close":66.2504},{"date":"2023-09-11","close":66.5525},{"date":"2023-09-12","close":64.4382},{"date":"2023-09-13","close":63.3528},{"date":"2023-09-14","close":63.9379},{"date":"2023-09-15","close":63.0224},{"date":"2023-09-18","close":63.3905},{"date":"2023-09-19","close":63.2489},{"date":"2023-09-20","close":62.626},{"date":"2023-09-21","close":61.5122},{"date":"2023-09-22","close":60.8892},{"date":"2023-09-25","close":60.8515},{"date":"2023-09-26","close":61.7954},{"date":"2023-09-27","close":61.7765},{"date":"2023-09-28","close":62.7487},{"date":"2023-09-29","close":62.4183},{"date":"2023-10-02","close":62.3428},{"date":"2023-10-03","close":61.701},{"date":"2023-10-04","close":62.5221},{"date":"2023-10-05","close":62.3617},{"date":"2023-10-06","close":63.5132},{"date":"2023-10-09","close":64.778},{"date":"2023-10-10","close":65.3726},{"date":"2023-10-11","close":67.0999},{"date":"2023-10-12","close":66.005},{"date":"2023-10-13","close":66.3165},{"date":"2023-10-16","close":67.8645},{"date":"2023-10-17","close":67.7984},{"date":"2023-10-18","close":64.627},{"date":"2023-10-19","close":63.2489},{"date":"2023-10-20","close":62.9186},{"date":"2023-10-23","close":62.6637},{"date":"2023-10-24","close":62.8997},{"date":"2023-10-25","close":61.5311},{"date":"2023-10-26","close":65.2405},{"date":"2023-10-27","close":64.004},{"date":"2023-10-30","close":65.9007},{"date":"2023-10-31","close":66.1568},{"date":"2023-11-01","close":67.1525},{"date":"2023-11-02","close":67.6646},{"date":"2023-11-03","close":67.8638},{"date":"2023-11-06","close":67.4181},{"date":"2023-11-07","close":67.0008},{"date":"2023-11-08","close":67.4655},{"date":"2023-11-09","close":67.6836},{"date":"2023-11-10","close":69.0587},{"date":"2023-11-13","close":69.5898},{"date":"2023-11-14","close":72.0934},{"date":"2023-11-15","close":71.1261},{"date":"2023-11-16","close":71.733},{"date":"2023-11-17","close":72.4348},{"date":"2023-11-20","close":72.1788},{"date":"2023-11-21","close":71.9512},{"date":"2023-11-22","close":71.9607},{"date":"2023-11-24","close":72.0839},{"date":"2023-11-27","close":72.0365},{"date":"2023-11-28","close":71.2399},{"date":"2023-11-29","close":71.2209},{"date":"2023-11-30","close":71.4675},{"date":"2023-12-01","close":72.7762},{"date":"2023-12-04","close":73.1082},{"date":"2023-12-05","close":72.3684},{"date":"2023-12-06","close":73.2884},{"date":"2023-12-07","close":73.9806},{"date":"2023-12-08","close":73.9617},{"date":"2023-12-11","close":74.0091},{"date":"2023-12-12","close":75.3747},{"date":"2023-12-13","close":75.4221},{"date":"2023-12-14","close":76.4274},{"date":"2023-12-15","close":75.1092},{"date":"2023-12-18","close":75.2894},{"date":"2023-12-19","close":76.7214},{"date":"2023-12-20","close":76.086},{"date":"2023-12-21","close":77.3473},{"date":"2023-12-22","close":77.5085},{"date":"2023-12-26","close":77.6223},{"date":"2023-12-27","close":77.9163},{"date":"2023-12-28","close":77.9922},{"date":"2023-12-29","close":78.1818},{"date":"2024-01-02","close":77.2335},{"date":"2024-01-03","close":74.6445},{"date":"2024-01-04","close":75.2799},{"date":"2024-01-05","close":74.9574},{"date":"2024-01-08","close":75.1756},{"date":"2024-01-09","close":75.7161},{"date":"2024-01-10","close":76.3231},{"date":"2024-01-11","close":76.4938},{"date":"2024-01-12","close":76.9205},{"date":"2024-01-16","close":76.7972},{"date":"2024-01-17","close":75.9817},{"date":"2024-01-18","close":76.4179},{"date":"2024-01-19","close":77.0154},{"date":"2024-01-22","close":77.8783},{"date":"2024-01-23","close":77.6223},{"date":"2024-01-24","close":76.1808},{"date":"2024-01-25","close":77.0722},{"date":"2024-01-26","close":76.7403},{"date":"2024-01-29","close":77.4326},{"date":"2024-01-30","close":75.8998},{"date":"2024-01-31","close":73.8909},{"date":"2024-02-01","close":75.757},{"date":"2024-02-02","close":74.5764},{"date":"2024-02-05","close":73.3958},{"date":"2024-02-06","close":74.4717},{"date":"2024-02-07","close":76.014},{"date":"2024-02-08","close":76.4044},{"date":"2024-02-09","close":76.6805},{"date":"2024-02-12","close":77.385},{"date":"2024-02-13","close":75.4523},{"date":"2024-02-14","close":77.2803},{"date":"2024-02-15","close":77.1184},{"date":"2024-02-16","close":76.252},{"date":"2024-02-20","close":75.8236},{"date":"2024-02-21","close":76.3853},{"date":"2024-02-22","close":76.7471},{"date":"2024-02-23","close":77.4993},{"date":"2024-02-26","close":77.6802},{"date":"2024-02-27","close":78.3562},{"date":"2024-02-28","close":78.9179},{"date":"2024-02-29","close":78.9274},{"date":"2024-03-01","close":79.9176},{"date":"2024-03-04","close":81.022},{"date":"2024-03-05","close":79.6796},{"date":"2024-03-06","close":80.4507},{"date":"2024-03-07","close":82.4977},{"date":"2024-03-08","close":81.7075},{"date":"2024-03-11","close":81.2219},{"date":"2024-03-12","close":81.8122},{"date":"2024-03-13","close":82.0312},{"date":"2024-03-14","close":82.4691},{"date":"2024-03-15","close":82.9166},{"date":"2024-03-18","close":81.7456},{"date":"2024-03-19","close":82.6215},{"date":"2024-03-20","close":83.4403},{"date":"2024-03-21","close":85.5729},{"date":"2024-03-22","close":85.0017},{"date":"2024-03-25","close":83.8211},{"date":"2024-03-26","close":83.6687},{"date":"2024-03-27","close":84.5923},{"date":"2024-03-28","close":85.173},{"date":"2024-04-01","close":84.8113},{"date":"2024-04-02","close":84.3067},{"date":"2024-04-03","close":84.4019},{"date":"2024-04-04","close":82.9642},{"date":"2024-04-05","close":83.345},{"date":"2024-04-08","close":82.8024},{"date":"2024-04-09","close":82.3263},{"date":"2024-04-10","close":81.4314},{"date":"2024-04-11","close":82.0217},{"date":"2024-04-12","close":82.3549},{"date":"2024-04-15","close":81.0696},{"date":"2024-04-16","close":81.3076},{"date":"2024-04-17","close":82.3168},{"date":"2024-04-18","close":82.5358},{"date":"2024-04-19","close":81.9455},{"date":"2024-04-22","close":82.7357},{"date":"2024-04-23","close":83.7068},{"date":"2024-04-24","close":82.8309},{"date":"2024-04-25","close":78.8512},{"date":"2024-04-26","close":79.2225},{"date":"2024-04-29","close":80.5797},{"date":"2024-04-30","close":79.1748},{"date":"2024-05-01","close":79.127},{"date":"2024-05-02","close":79.8533},{"date":"2024-05-03","close":80.5797},{"date":"2024-05-06","close":81.3826},{"date":"2024-05-07","close":81.4495},{"date":"2024-05-08","close":81.7935},{"date":"2024-05-09","close":82.5677},{"date":"2024-05-10","close":82.5581},{"date":"2024-05-13","close":82.2523},{"date":"2024-05-14","close":82.5772},{"date":"2024-05-15","close":82.9309},{"date":"2024-05-16","close":81.5833},{"date":"2024-05-17","close":81.8891},{"date":"2024-05-20","close":82.0134},{"date":"2024-05-21","close":81.9464},{"date":"2024-05-22","close":81.3061},{"date":"2024-05-23","close":80.3503},{"date":"2024-05-24","close":81.0289},{"date":"2024-05-28","close":78.888},{"date":"2024-05-29","close":77.5213},{"date":"2024-05-30","close":78.4293},{"date":"2024-05-31","close":79.9394},{"date":"2024-06-03","close":78.5631},{"date":"2024-06-04","close":77.6551},{"date":"2024-06-05","close":78.4484},{"date":"2024-06-06","close":77.3015},{"date":"2024-06-07","close":77.4926},{"date":"2024-06-10","close":77.8749},{"date":"2024-06-11","close":77.9801},{"date":"2024-06-12","close":79.8916},{"date":"2024-06-13","close":79.968},{"date":"2024-06-14","close":78.8116},{"date":"2024-06-17","close":79.9776},{"date":"2024-06-18","close":80.4937},{"date":"2024-06-20","close":80.207},{"date":"2024-06-21","close":80.4172},{"date":"2024-06-24","close":80.6944},{"date":"2024-06-25","close":79.2608},{"date":"2024-06-26","close":78.7351},{"date":"2024-06-27","close":78.391},{"date":"2024-06-28","close":78.1616},{"date":"2024-07-01","close":76.6324},{"date":"2024-07-02","close":77.311},{"date":"2024-07-03","close":77.4544},{"date":"2024-07-05","close":76.9192},{"date":"2024-07-08","close":77.4735},{"date":"2024-07-09","close":77.1581},{"date":"2024-07-10","close":79.3181},{"date":"2024-07-11","close":82.2714},{"date":"2024-07-12","close":83.944},{"date":"2024-07-15","close":83.9153},{"date":"2024-07-16","close":87.9104},{"date":"2024-07-17","close":86.1518},{"date":"2024-07-18","close":85.0813},{"date":"2024-07-19","close":84.0969},{"date":"2024-07-22","close":84.8806},{"date":"2024-07-23","close":76.9096},{"date":"2024-07-24","close":77.1868},{"date":"2024-07-25","close":78.544},{"date":"2024-07-26","close":80.7613},{"date":"2024-07-29","close":80.7613},{"date":"2024-07-30","close":81.6693},{"date":"2024-07-31","close":81.5829},{"date":"2024-08-01","close":79.1846},{"date":"2024-08-02","close":79.0503},{"date":"2024-08-05","close":78.3307},{"date":"2024-08-06","close":78.3403},{"date":"2024-08-07","close":77.0068},{"date":"2024-08-08","close":77.2179},{"date":"2024-08-09","close":77.0068},{"date":"2024-08-12","close":75.6638},{"date":"2024-08-13","close":76.3353},{"date":"2024-08-14","close":76.5176},{"date":"2024-08-15","close":76.9877},{"date":"2024-08-16","close":76.4121},{"date":"2024-08-19","close":77.4194},{"date":"2024-08-20","close":77.5153},{"date":"2024-08-21","close":78.5514},{"date":"2024-08-22","close":77.8319},{"date":"2024-08-23","close":79.1846},{"date":"2024-08-26","close":79.0119},{"date":"2024-08-27","close":78.4363},{"date":"2024-08-28","close":78.513},{"date":"2024-08-29","close":78.7625},{"date":"2024-08-30","close":80.3166},{"date":"2024-09-03","close":77.9566},{"date":"2024-09-04","close":77.0836},{"date":"2024-09-05","close":74.6948},{"date":"2024-09-06","close":73.7834},{"date":"2024-09-09","close":74.7236},{"date":"2024-09-10","close":75.4815},{"date":"2024-09-11","close":75.2704},{"date":"2024-09-12","close":76.1722},{"date":"2024-09-13","close":76.719},{"date":"2024-09-16","close":78.3787},{"date":"2024-09-17","close":79.1174},{"date":"2024-09-18","close":79.5203},{"date":"2024-09-19","close":80.8634},{"date":"2024-09-20","close":79.5203},{"date":"2024-09-23","close":80.566},{"date":"2024-09-24","close":82.2545},{"date":"2024-09-25","close":82.3504},{"date":"2024-09-26","close":85.6794},{"date":"2024-09-27","close":86.9073},{"date":"2024-09-30","close":86.1782},{"date":"2024-10-01","close":85.3244},{"date":"2024-10-02","close":84.4514},{"date":"2024-10-03","close":83.9525},{"date":"2024-10-04","close":83.847},{"date":"2024-10-07","close":84.5665},{"date":"2024-10-08","close":82.9356},{"date":"2024-10-09","close":84.1156},{"date":"2024-10-10","close":82.7533},{"date":"2024-10-11","close":77.5825},{"date":"2024-10-14","close":79.2613},{"date":"2024-10-15","close":77.6592},{"date":"2024-10-16","close":76.9685},{"date":"2024-10-17","close":75.5486},{"date":"2024-10-18","close":75.5486},{"date":"2024-10-21","close":75.4047},{"date":"2024-10-22","close":75.0306},{"date":"2024-10-23","close":74.1576},{"date":"2024-10-24","close":74.196},{"date":"2024-10-25","close":73.7451},{"date":"2024-10-28","close":73.8698},{"date":"2024-10-29","close":73.2462},{"date":"2024-10-30","close":72.8241},{"date":"2024-10-31","close":72.3712},{"date":"2024-11-01","close":72.6603},{"date":"2024-11-04","close":72.4097},{"date":"2024-11-05","close":73.1614},{"date":"2024-11-06","close":73.4408},{"date":"2024-11-07","close":73.2674},{"date":"2024-11-08","close":72.1399},{"date":"2024-11-11","close":72.3712},{"date":"2024-11-12","close":70.4824},{"date":"2024-11-13","close":70.4535},{"date":"2024-11-14","close":70.3475},{"date":"2024-11-15","close":69.6055},{"date":"2024-11-18","close":69.5284},{"date":"2024-11-19","close":68.8152},{"date":"2024-11-20","close":69.1429},{"date":"2024-11-21","close":70.3186},{"date":"2024-11-22","close":70.7715},{"date":"2024-11-25","close":72.6892},{"date":"2024-11-26","close":71.2148},{"date":"2024-11-27","close":71.4075},{"date":"2024-11-29","close":71.7833},{"date":"2024-12-02","close":71.9375},{"date":"2024-12-03","close":71.3304},{"date":"2024-12-04","close":70.9257},{"date":"2024-12-05","close":69.6922},{"date":"2024-12-06","close":69.9716},{"date":"2024-12-09","close":71.2051},{"date":"2024-12-10","close":70.3282},{"date":"2024-12-11","close":70.2318},{"date":"2024-12-12","close":69.9909},{"date":"2024-12-13","close":69.856},{"date":"2024-12-16","close":69.2778},{"date":"2024-12-17","close":68.2371},{"date":"2024-12-18","close":66.4061},{"date":"2024-12-19","close":65.9532},{"date":"2024-12-20","close":66.223},{"date":"2024-12-23","close":66.0688},{"date":"2024-12-24","close":66.3868},{"date":"2024-12-26","close":66.3868},{"date":"2024-12-27","close":65.9435},{"date":"2024-12-30","close":65.5484},{"date":"2024-12-31","close":65.7315},{"date":"2025-01-02","close":64.8835},{"date":"2025-01-03","close":66.1073},{"date":"2025-01-06","close":66.3965},{"date":"2025-01-07","close":65.8183},{"date":"2025-01-08","close":66.1844},{"date":"2025-01-10","close":65.1244},{"date":"2025-01-13","close":66.1363},{"date":"2025-01-14","close":68.6611},{"date":"2025-01-15","close":68.372},{"date":"2025-01-16","close":68.8056},{"date":"2025-01-17","close":69.2007},{"date":"2025-01-21","close":70.0487},{"date":"2025-01-22","close":68.3912},{"date":"2025-01-23","close":68.6803},{"date":"2025-01-24","close":68.0058},{"date":"2025-01-27","close":68.8345},{"date":"2025-01-28","close":67.3312},{"date":"2025-01-29","close":66.7048},{"date":"2025-01-30","close":64.8642},{"date":"2025-01-31","close":65.1838},{"date":"2025-02-03","close":64.932},{"date":"2025-02-04","close":63.5954},{"date":"2025-02-05","close":63.5761},{"date":"2025-02-06","close":63.4501},{"date":"2025-02-07","close":63.1111},{"date":"2025-02-10","close":63.6632},{"date":"2025-02-11","close":63.8957},{"date":"2025-02-12","close":63.1983},{"date":"2025-02-13","close":63.9247},{"date":"2025-02-14","close":64.1378},{"date":"2025-02-18","close":63.6535},{"date":"2025-02-19","close":65.242},{"date":"2025-02-20","close":64.6899},{"date":"2025-02-21","close":63.9054},{"date":"2025-02-24","close":64.1475},{"date":"2025-02-25","close":64.8836},{"date":"2025-02-26","close":64.0797},{"date":"2025-02-27","close":63.8666},{"date":"2025-02-28","close":64.3896},{"date":"2025-03-03","close":64.2928},{"date":"2025-03-04","close":63.547},{"date":"2025-03-05","close":64.409},{"date":"2025-03-06","close":66.0846},{"date":"2025-03-07","close":67.2275},{"date":"2025-03-10","close":67.4212},{"date":"2025-03-11","close":64.9998},{"date":"2025-03-12","close":63.5761},{"date":"2025-03-13","close":63.392},{"date":"2025-03-14","close":64.748},{"date":"2025-03-17","close":65.3679},{"date":"2025-03-18","close":65.5325},{"date":"2025-03-19","close":65.4744},{"date":"2025-03-20","close":64.6124},{"date":"2025-03-21","close":64.409},{"date":"2025-03-24","close":64.2831},{"date":"2025-03-25","close":64.6318},{"date":"2025-03-26","close":65.2323},{"date":"2025-03-27","close":64.7964},{"date":"2025-03-28","close":63.547},{"date":"2025-03-31","close":63.3048},{"date":"2025-04-01","close":63.5373},{"date":"2025-04-02","close":64.0409},{"date":"2025-04-03","close":61.6583},{"date":"2025-04-04","close":60.0408},{"date":"2025-04-07","close":58.7333},{"date":"2025-04-08","close":57.755},{"date":"2025-04-09","close":60.5929},{"date":"2025-04-10","close":60.8931},{"date":"2025-04-11","close":62.4719},{"date":"2025-04-14","close":63.1499},{"date":"2025-04-15","close":61.8423},{"date":"2025-04-16","close":60.8835},{"date":"2025-04-17","close":61.1547},{"date":"2025-04-21","close":59.7696},{"date":"2025-04-22","close":61.9489},{"date":"2025-04-23","close":61.8036},{"date":"2025-04-24","close":63.2467},{"date":"2025-04-25","close":62.9465},{"date":"2025-04-28","close":62.7431},{"date":"2025-04-29","close":64.9127},{"date":"2025-04-30","close":66.0614},{"date":"2025-05-01","close":65.6233},{"date":"2025-05-02","close":66.6357},{"date":"2025-05-05","close":66.5287},{"date":"2025-05-06","close":65.6817},{"date":"2025-05-07","close":65.156},{"date":"2025-05-08","close":66.2074},{"date":"2025-05-09","close":66.48},{"date":"2025-05-12","close":68.5925},{"date":"2025-05-13","close":68.2615},{"date":"2025-05-14","close":66.5384},{"date":"2025-05-15","close":67.58},{"date":"2025-05-16","close":68.6509},{"date":"2025-05-19","close":68.6411},{"date":"2025-05-20","close":67.7747},{"date":"2025-05-21","close":65.341},{"date":"2025-05-22","close":65.5844},{"date":"2025-05-23","close":65.2437},{"date":"2025-05-27","close":66.7526},{"date":"2025-05-28","close":62.5276},{"date":"2025-05-29","close":63.0143},{"date":"2025-05-30","close":62.6055},{"date":"2025-06-02","close":61.3399},{"date":"2025-06-03","close":62.3037},{"date":"2025-06-04","close":62.5957},{"date":"2025-06-05","close":62.109},{"date":"2025-06-06","close":62.6347},{"date":"2025-06-09","close":63.1117},{"date":"2025-06-10","close":63.9976},{"date":"2025-06-11","close":63.6958},{"date":"2025-06-12","close":62.5471},{"date":"2025-06-13","close":62.1187},{"date":"2025-06-16","close":62.6152},{"date":"2025-06-17","close":61.5541},{"date":"2025-06-18","close":61.4081},{"date":"2025-06-20","close":61.0771},{"date":"2025-06-23","close":62.44},{"date":"2025-06-24","close":63.2188},{"date":"2025-06-25","close":63.3161},{"date":"2025-06-26","close":62.9559},{"date":"2025-06-27","close":63.91},{"date":"2025-06-30","close":63.8321},{"date":"2025-07-01","close":65.964},{"date":"2025-07-02","close":66.2853},{"date":"2025-07-03","close":66.1198},{"date":"2025-07-07","close":66.2561},{"date":"2025-07-08","close":66.6455},{"date":"2025-07-09","close":67.6579},{"date":"2025-07-10","close":68.6022},{"date":"2025-07-11","close":67.249},{"date":"2025-07-14","close":67.0251},{"date":"2025-07-15","close":65.4578},{"date":"2025-07-16","close":66.2463},{"date":"2025-07-17","close":68.8748},{"date":"2025-07-18","close":68.4367},{"date":"2025-07-21","close":67.2393},{"date":"2025-07-22","close":69.2155},{"date":"2025-07-23","close":69.4881},{"date":"2025-07-24","close":71.9802},{"date":"2025-07-25","close":70.1501},{"date":"2025-07-28","close":69.1474},{"date":"2025-07-29","close":69.7391},{"date":"2025-07-30","close":68.9506},{"date":"2025-07-31","close":69.2426},{"date":"2025-08-01","close":68.8709},{"date":"2025-08-04","close":68.8025},{"date":"2025-08-05","close":68.7829},{"date":"2025-08-06","close":69.0177},{"date":"2025-08-07","close":69.0763},{"date":"2025-08-08","close":69.2818},{"date":"2025-08-11","close":68.9883},{"date":"2025-08-12","close":69.7708},{"date":"2025-08-13","close":72.0303},{"date":"2025-08-14","close":70.9348},{"date":"2025-08-15","close":70.6316},{"date":"2025-08-18","close":70.5729},{"date":"2025-08-19","close":71.2283},{"date":"2025-08-20","close":70.2795},{"date":"2025-08-21","close":70.1816},{"date":"2025-08-22","close":72.001},{"date":"2025-08-25","close":70.9544},{"date":"2025-08-26","close":70.7979},{"date":"2025-08-27","close":70.837},{"date":"2025-08-28","close":70.0545},{"date":"2025-08-29","close":69.7317},{"date":"2025-09-02","close":68.8416},{"date":"2025-09-03","close":69.2426},{"date":"2025-09-04","close":71.0522},{"date":"2025-09-05","close":72.0695},{"date":"2025-09-08","close":72.3433},{"date":"2025-09-09","close":70.4262},{"date":"2025-09-10","close":70.9055},{"date":"2025-09-11","close":72.6759},{"date":"2025-09-12","close":70.9837},{"date":"2025-09-15","close":71.6489},{"date":"2025-09-16","close":72.001},{"date":"2025-09-17","close":71.5217},{"date":"2025-09-18","close":71.4728},{"date":"2025-09-19","close":71.4924},{"date":"2025-09-22","close":70.6805},{"date":"2025-09-23","close":70.5925},{"date":"2025-09-24","close":70.3871},{"date":"2025-09-25","close":69.8393},{"date":"2025-09-26","close":70.8663},{"date":"2025-09-29","close":71.1598},{"date":"2025-09-30","close":71.8054},{"date":"2025-10-01","close":71.5021},{"date":"2025-10-02","close":71.9325},{"date":"2025-10-03","close":71.7467},{"date":"2025-10-06","close":70.837},{"date":"2025-10-07","close":69.8393},{"date":"2025-10-08","close":69.5165},{"date":"2025-10-09","close":68.2058},{"date":"2025-10-10","close":66.2691},{"date":"2025-10-13","close":66.2006},{"date":"2025-10-14","close":67.3157},{"date":"2025-10-15","close":67.6972},{"date":"2025-10-16","close":67.8439},{"date":"2025-10-17","close":68.1862},{"date":"2025-10-20","close":68.2841},{"date":"2025-10-21","close":69.448},{"date":"2025-10-22","close":66.7092},{"date":"2025-10-23","close":67.5309},{"date":"2025-10-24","close":67.3939},{"date":"2025-10-27","close":67.1103},{"date":"2025-10-28","close":65.379},{"date":"2025-10-29","close":64.1465},{"date":"2025-10-30","close":65.242},{"date":"2025-10-31","close":64.8997},{"date":"2025-11-03","close":64.5751},{"date":"2025-11-04","close":64.0736},{"date":"2025-11-05","close":64.939},{"date":"2025-11-06","close":64.4965},{"date":"2025-11-07","close":65.1652},{"date":"2025-11-10","close":65.0767},{"date":"2025-11-11","close":64.703},{"date":"2025-11-12","close":65.2734},{"date":"2025-11-13","close":64.998},{"date":"2025-11-14","close":63.6703},{"date":"2025-11-17","close":62.264},{"date":"2025-11-18","close":62.3328},{"date":"2025-11-19","close":62.559},{"date":"2025-11-20","close":62.205},{"date":"2025-11-21","close":64.0244},{"date":"2025-11-24","close":63.0409},{"date":"2025-11-25","close":64.3293},{"date":"2025-11-26","close":65.2341},{"date":"2025-11-28","close":64.8899},{"date":"2025-12-01","close":64.9292},{"date":"2025-12-02","close":64.8702},{"date":"2025-12-03","close":66.2077},{"date":"2025-12-04","close":66.0897},{"date":"2025-12-05","close":66.906},{"date":"2025-12-08","close":66.0405},{"date":"2025-12-09","close":65.3324},{"date":"2025-12-10","close":66.7978},{"date":"2025-12-11","close":67.4469},{"date":"2025-12-12","close":67.5846},{"date":"2025-12-15","close":67.6829},{"date":"2025-12-16","close":66.8175},{"date":"2025-12-17","close":66.9552},{"date":"2025-12-18","close":67.0633},{"date":"2025-12-19","close":66.8863},{"date":"2025-12-22","close":66.9847},{"date":"2025-12-23","close":66.6208},{"date":"2025-12-24","close":66.8371},{"date":"2025-12-26","close":66.6404},{"date":"2025-12-29","close":66.9552},{"date":"2025-12-30","close":66.6208},{"date":"2025-12-31","close":65.775},{"date":"2026-01-02","close":67.1912},{"date":"2026-01-05","close":67.378},{"date":"2026-01-06","close":67.5157},{"date":"2026-01-07","close":66.011},{"date":"2026-01-08","close":69.2368},{"date":"2026-01-09","close":69.3548},{"date":"2026-01-12","close":69.8367},{"date":"2026-01-13","close":69.404},{"date":"2026-01-14","close":70.0039},{"date":"2026-01-15","close":70.8006},{"date":"2026-01-16","close":71.2825},{"date":"2026-01-20","close":69.3942},{"date":"2026-01-21","close":71.0464},{"date":"2026-01-22","close":71.8824},{"date":"2026-01-23","close":71.2628},{"date":"2026-01-26","close":69.8466},{"date":"2026-01-27","close":69.4729},{"date":"2026-01-28","close":68.3419},{"date":"2026-01-29","close":71.9611},{"date":"2026-01-30","close":72.6298},{"date":"2026-02-02","close":73.8355},{"date":"2026-02-03","close":75.4465},{"date":"2026-02-04","close":77.4527},{"date":"2026-02-05","close":77.1957},{"date":"2026-02-06","close":78.0556},{"date":"2026-02-09","close":78.1544},{"date":"2026-02-10","close":79.5281},{"date":"2026-02-11","close":79.281},{"date":"2026-02-12","close":78.6881},{"date":"2026-02-13","close":79.5182},{"date":"2026-02-17","close":78.5398},{"date":"2026-02-18","close":78.0358},{"date":"2026-02-19","close":76.7807},{"date":"2026-02-20","close":76.8993},{"date":"2026-02-23","close":75.8714},{"date":"2026-02-24","close":76.2964},{"date":"2026-02-25","close":75.4069},{"date":"2026-02-26","close":76.247},{"date":"2026-02-27","close":77.087},{"date":"2026-03-02","close":77.0179},{"date":"2026-03-03","close":74.7448},{"date":"2026-03-04","close":72.4915},{"date":"2026-03-05","close":71.177},{"date":"2026-03-06","close":70.1788},{"date":"2026-03-09","close":69.6353},{"date":"2026-03-10","close":69.0028},{"date":"2026-03-11","close":67.3128},{"date":"2026-03-12","close":65.7908},{"date":"2026-03-13","close":66.0577},{"date":"2026-03-16","close":65.6228},{"date":"2026-03-17","close":64.9705},{"date":"2026-03-18","close":63.2707},{"date":"2026-03-19","close":63.7846},{"date":"2026-03-20","close":63.3398},{"date":"2026-03-23","close":64.3084},{"date":"2026-03-24","close":64.6839},{"date":"2026-03-25","close":66.117},{"date":"2026-03-26","close":64.8421},{"date":"2026-03-27","close":63.666},{"date":"2026-03-30","close":62.9346},{"date":"2026-03-31","close":65.1682},{"date":"2026-04-01","close":64.3183},{"date":"2026-04-02","close":63.5968},{"date":"2026-04-06","close":63.9229},{"date":"2026-04-07","close":63.4387},{"date":"2026-04-08","close":65.9885},{"date":"2026-04-09","close":66.4826},{"date":"2026-04-10","close":65.1484},{"date":"2026-04-13","close":66.3937},{"date":"2026-04-14","close":66.1466},{"date":"2026-04-15","close":62.6283},{"date":"2026-04-16","close":62.5393},{"date":"2026-04-17","close":64.0613},{"date":"2026-04-20","close":64.8322},{"date":"2026-04-21","close":64.2293},{"date":"2026-04-22","close":64.0514},{"date":"2026-04-23","close":64.3281},{"date":"2026-04-24","close":63.6264},{"date":"2026-04-27","close":63.9229},{"date":"2026-04-28","close":63.162},{"date":"2026-04-29","close":62.9346},{"date":"2026-04-30","close":61.472},{"date":"2026-05-01","close":59.9908},{"date":"2026-05-04","close":58.5097},{"date":"2026-05-05","close":58.5296},{"date":"2026-05-06","close":60.6966},{"date":"2026-05-07","close":59.8715},{"date":"2026-05-08","close":58.2512},{"date":"2026-05-11","close":58.1717},{"date":"2026-05-12","close":57.7443},{"date":"2026-05-13","close":56.6409},{"date":"2026-05-14","close":57.625},{"date":"2026-05-15","close":55.6767},{"date":"2026-05-18","close":56.3626},{"date":"2026-05-19","close":55.617},{"date":"2026-05-20","close":56.3427},{"date":"2026-05-21","close":56.8298},{"date":"2026-05-22","close":56.9391},{"date":"2026-05-26","close":57.9829},{"date":"2026-05-27","close":57.6648},{"date":"2026-05-28","close":57.2771},{"date":"2026-05-29","close":56.3824},{"date":"2026-06-01","close":55.448},{"date":"2026-06-02","close":56.4222},{"date":"2026-06-03","close":56.3924},{"date":"2026-06-04","close":56.6707},{"date":"2026-06-05","close":56.8596},{"date":"2026-06-08","close":56.9888},{"date":"2026-06-09","close":58.8775},{"date":"2026-06-10","close":56.8795},{"date":"2026-06-11","close":58.3109},{"date":"2026-06-12","close":58.7284},{"date":"2026-06-15","close":59.6628},{"date":"2026-06-16","close":59.8815},{"date":"2026-06-17","close":57.5355},{"date":"2026-06-18","close":57.8735},{"date":"2026-06-22","close":58.3407},{"date":"2026-06-23","close":57.0982},{"date":"2026-06-24","close":59.8218},{"date":"2026-06-25","close":60.7662},{"date":"2026-06-26","close":61.3527},{"date":"2026-06-29","close":61.3129},{"date":"2026-06-30","close":62.3467},{"date":"2026-07-01","close":61.7702},{"date":"2026-07-02","close":62.3467},{"date":"2026-07-06","close":62.0783},{"date":"2026-07-07","close":60.9451},{"date":"2026-07-08","close":59.1161},{"date":"2026-07-09","close":58.6687},{"date":"2026-07-10","close":60.0803},{"date":"2026-07-13","close":59.1757},{"date":"2026-07-14","close":60.5077},{"date":"2026-07-15","close":59.9511},{"date":"2026-07-16","close":60.1698},{"date":"2026-07-17","close":58.4998},{"date":"2026-07-20","close":58.5296},{"date":"2026-07-21","close":58.4103},{"date":"2026-07-22","close":58.9968},{"date":"2026-07-23","close":59.136},{"date":"2026-07-24","close":60.4183},{"date":"2026-07-27","close":62.0684},{"date":"2026-07-28","close":63.6291},{"date":"2026-07-29","close":61.6708},{"date":"2026-07-30","close":59.454},{"date":"2026-07-31","close":60.13},{"date":"2026-08-03","close":60.73},{"date":"2026-08-04","close":63.37},{"date":"2026-08-05","close":63.18},{"date":"2026-08-06","close":62.99},{"date":"2026-08-07","close":63.98},{"date":"2026-08-10","close":62.41},{"date":"2026-08-11","close":63.67},{"date":"2026-08-12","close":62.59},{"date":"2026-08-13","close":62.5},{"date":"2026-08-14","close":62.17},{"date":"2026-08-17","close":61.4},{"date":"2026-08-18","close":60.86},{"date":"2026-08-19","close":63.8},{"date":"2026-08-20","close":62.43},{"date":"2026-08-21","close":63.08},{"date":"2026-08-24","close":62.72},{"date":"2026-08-25","close":62.15},{"date":"2026-08-26","close":62.48},{"date":"2026-08-27","close":61.95},{"date":"2026-08-28","close":60.38},{"date":"2026-08-31","close":59.13},{"date":"2026-09-01","close":58.49},{"date":"2026-09-02","close":59.26},{"date":"2026-09-03","close":60.53},{"date":"2026-09-04","close":60.48},{"date":"2026-09-08","close":58.82},{"date":"2026-09-09","close":57.83},{"date":"2026-09-10","close":56.71},{"date":"2026-09-11","close":57.39},{"date":"2026-09-14","close":57.38},{"date":"2026-09-15","close":57.22},{"date":"2026-09-16","close":56.89},{"date":"2026-09-17","close":56.93},{"date":"2026-09-18","close":56.95},{"date":"2026-09-21","close":56.96},{"date":"2026-09-22","close":58.16},{"date":"2026-09-23","close":57.74},{"date":"2026-09-24","close":57.7},{"date":"2026-09-25","close":58.65},{"date":"2026-09-28","close":58.38},{"date":"2026-09-29","close":58.02},{"date":"2026-09-30","close":56.37},{"date":"2026-10-01","close":56.67},{"date":"2026-10-02","close":56.75},{"date":"2026-10-05","close":56.97},{"date":"2026-10-06","close":56.9},{"date":"2026-10-07","close":55.34},{"date":"2026-10-08","close":56.56},{"date":"2026-10-09","close":56.38},{"date":"2026-10-12","close":56.6},{"date":"2026-10-13","close":57.89},{"date":"2026-10-14","close":57.83},{"date":"2026-10-15","close":59.47},{"date":"2026-10-16","close":59.22},{"date":"2026-10-19","close":58.68},{"date":"2026-10-20","close":59.54},{"date":"2026-10-21","close":59.645},{"date":"2026-10-22","close":62.47},{"date":"2026-10-23","close":61.65}],"chart_data":[{"date":"2024-10-23","open":74.82,"high":76.98,"low":74.09,"close":74.16,"volume":1396354,"rsi_14":21.11,"sma_20":84.32,"sma_60":82.3,"sma_120":83.18},{"date":"2024-10-24","open":74.06,"high":74.83,"low":73.42,"close":74.2,"volume":851448,"rsi_14":21.42,"sma_20":83.72,"sma_60":82.18,"sma_120":83.12},{"date":"2024-10-25","open":74.22,"high":74.93,"low":73.54,"close":73.75,"volume":822041,"rsi_14":17.44,"sma_20":83.04,"sma_60":82.08,"sma_120":83.05},{"date":"2024-10-28","open":74.19,"high":75.07,"low":73.81,"close":73.87,"volume":710278,"rsi_14":20.0,"sma_20":82.4,"sma_60":81.99,"sma_120":82.98},{"date":"2024-10-29","open":72.97,"high":73.91,"low":72.44,"close":73.25,"volume":877567,"rsi_14":12.66,"sma_20":81.77,"sma_60":81.9,"sma_120":82.9},{"date":"2024-10-30","open":72.98,"high":73.78,"low":72.63,"close":72.82,"volume":917526,"rsi_14":13.53,"sma_20":81.16,"sma_60":81.81,"sma_120":82.82},{"date":"2024-10-31","open":72.67,"high":73.07,"low":72.09,"close":72.37,"volume":1977483,"rsi_14":19.98,"sma_20":80.54,"sma_60":81.72,"sma_120":82.72},{"date":"2024-11-01","open":72.67,"high":73.54,"low":72.3,"close":72.66,"volume":811313,"rsi_14":5.76,"sma_20":79.94,"sma_60":81.64,"sma_120":82.63},{"date":"2024-11-04","open":72.66,"high":73.51,"low":72.08,"close":72.41,"volume":716366,"rsi_14":6.96,"sma_20":79.29,"sma_60":81.55,"sma_120":82.54},{"date":"2024-11-05","open":72.27,"high":73.23,"low":72.08,"close":73.16,"volume":709103,"rsi_14":18.36,"sma_20":78.76,"sma_60":81.5,"sma_120":82.45},{"date":"2024-11-06","open":74.2,"high":75.09,"low":72.73,"close":73.44,"volume":1422227,"rsi_14":27.4,"sma_20":78.19,"sma_60":81.45,"sma_120":82.37},{"date":"2024-11-07","open":73.49,"high":73.87,"low":72.91,"close":73.27,"volume":1299029,"rsi_14":26.55,"sma_20":77.68,"sma_60":81.38,"sma_120":82.29},{"date":"2024-11-08","open":73.25,"high":73.51,"low":72.09,"close":72.14,"volume":1289404,"rsi_14":22.58,"sma_20":77.38,"sma_60":81.29,"sma_120":82.2},{"date":"2024-11-11","open":72.35,"high":72.95,"low":71.98,"close":72.37,"volume":1215098,"rsi_14":26.69,"sma_20":77.0,"sma_60":81.22,"sma_120":82.11},{"date":"2024-11-12","open":72.0,"high":72.35,"low":70.4,"close":70.48,"volume":1323823,"rsi_14":23.06,"sma_20":76.61,"sma_60":81.09,"sma_120":82.01},{"date":"2024-11-13","open":70.71,"high":70.82,"low":69.98,"close":70.45,"volume":1066369,"rsi_14":22.57,"sma_20":76.25,"sma_60":80.96,"sma_120":81.92},{"date":"2024-11-14","open":70.35,"high":71.12,"low":70.26,"close":70.35,"volume":1002355,"rsi_14":23.67,"sma_20":75.97,"sma_60":80.82,"sma_120":81.82},{"date":"2024-11-15","open":70.14,"high":70.62,"low":69.53,"close":69.61,"volume":1214367,"rsi_14":20.15,"sma_20":75.64,"sma_60":80.67,"sma_120":81.74},{"date":"2024-11-18","open":69.38,"high":69.99,"low":69.03,"close":69.53,"volume":801761,"rsi_14":21.7,"sma_20":75.32,"sma_60":80.49,"sma_120":81.66},{"date":"2024-11-19","open":68.92,"high":69.38,"low":68.46,"close":68.82,"volume":914209,"rsi_14":20.85,"sma_20":74.98,"sma_60":80.31,"sma_120":81.57},{"date":"2024-11-20","open":68.9,"high":69.32,"low":68.16,"close":69.14,"volume":849580,"rsi_14":26.9,"sma_20":74.7,"sma_60":80.14,"sma_120":81.47},{"date":"2024-11-21","open":69.14,"high":70.9,"low":69.09,"close":70.32,"volume":975888,"rsi_14":35.13,"sma_20":74.48,"sma_60":80.0,"sma_120":81.4},{"date":"2024-11-22","open":70.44,"high":71.12,"low":70.35,"close":70.77,"volume":716572,"rsi_14":39.86,"sma_20":74.31,"sma_60":79.85,"sma_120":81.33},{"date":"2024-11-25","open":71.42,"high":73.15,"low":71.32,"close":72.69,"volume":1303108,"rsi_14":47.45,"sma_20":74.23,"sma_60":79.71,"sma_120":81.28},{"date":"2024-11-26","open":71.82,"high":71.88,"low":71.07,"close":71.21,"volume":850787,"rsi_14":39.34,"sma_20":74.11,"sma_60":79.59,"sma_120":81.22},{"date":"2024-11-27","open":71.53,"high":72.21,"low":71.32,"close":71.41,"volume":609169,"rsi_14":41.11,"sma_20":74.02,"sma_60":79.49,"sma_120":81.16},{"date":"2024-11-29","open":71.5,"high":71.96,"low":71.36,"close":71.78,"volume":381326,"rsi_14":48.16,"sma_20":73.99,"sma_60":79.43,"sma_120":81.1},{"date":"2024-12-02","open":71.92,"high":72.14,"low":71.07,"close":71.94,"volume":841195,"rsi_14":47.75,"sma_20":73.95,"sma_60":79.39,"sma_120":81.04},{"date":"2024-12-03","open":71.94,"high":71.94,"low":70.58,"close":71.33,"volume":1134148,"rsi_14":55.08,"sma_20":73.9,"sma_60":79.33,"sma_120":80.96},{"date":"2024-12-04","open":71.11,"high":71.45,"low":70.57,"close":70.93,"volume":865215,"rsi_14":52.71,"sma_20":73.78,"sma_60":79.24,"sma_120":80.88},{"date":"2024-12-05","open":70.86,"high":70.91,"low":69.36,"close":69.69,"volume":939146,"rsi_14":46.67,"sma_20":73.59,"sma_60":79.14,"sma_120":80.8},{"date":"2024-12-06","open":70.58,"high":70.58,"low":69.68,"close":69.97,"volume":1066678,"rsi_14":51.95,"sma_20":73.41,"sma_60":79.03,"sma_120":80.7},{"date":"2024-12-09","open":70.14,"high":71.72,"low":70.14,"close":71.21,"volume":1313984,"rsi_14":57.95,"sma_20":73.37,"sma_60":78.93,"sma_120":80.62},{"date":"2024-12-10","open":70.93,"high":71.17,"low":69.46,"close":70.33,"volume":954625,"rsi_14":57.07,"sma_20":73.26,"sma_60":78.78,"sma_120":80.53},{"date":"2024-12-11","open":70.73,"high":71.01,"low":69.83,"close":70.23,"volume":1084758,"rsi_14":55.2,"sma_20":73.25,"sma_60":78.62,"sma_120":80.43},{"date":"2024-12-12","open":70.03,"high":70.49,"low":69.57,"close":69.99,"volume":864823,"rsi_14":48.28,"sma_20":73.22,"sma_60":78.45,"sma_120":80.33},{"date":"2024-12-13","open":69.65,"high":70.17,"low":69.46,"close":69.86,"volume":981477,"rsi_14":45.04,"sma_20":73.2,"sma_60":78.25,"sma_120":80.25},{"date":"2024-12-16","open":69.51,"high":70.73,"low":69.19,"close":69.28,"volume":767913,"rsi_14":28.36,"sma_20":73.18,"sma_60":78.07,"sma_120":80.16},{"date":"2024-12-17","open":69.06,"high":69.59,"low":68.19,"close":68.24,"volume":1148944,"rsi_14":30.01,"sma_20":73.11,"sma_60":77.85,"sma_120":80.07},{"date":"2024-12-18","open":68.5,"high":69.09,"low":66.39,"close":66.41,"volume":812773,"rsi_14":22.48,"sma_20":72.99,"sma_60":77.57,"sma_120":79.96},{"date":"2024-12-19","open":66.44,"high":67.38,"low":65.9,"close":65.95,"volume":1300040,"rsi_14":18.19,"sma_20":72.82,"sma_60":77.28,"sma_120":79.86},{"date":"2024-12-20","open":65.76,"high":66.89,"low":65.6,"close":66.22,"volume":2859727,"rsi_14":19.21,"sma_20":72.61,"sma_60":76.94,"sma_120":79.76},{"date":"2024-12-23","open":65.74,"high":66.18,"low":65.63,"close":66.07,"volume":574409,"rsi_14":20.2,"sma_20":72.37,"sma_60":76.57,"sma_120":79.66},{"date":"2024-12-24","open":65.99,"high":66.39,"low":65.67,"close":66.39,"volume":381784,"rsi_14":24.04,"sma_20":72.04,"sma_60":76.22,"sma_120":79.56},{"date":"2024-12-26","open":66.15,"high":66.72,"low":65.98,"close":66.39,"volume":670762,"rsi_14":27.98,"sma_20":71.79,"sma_60":75.89,"sma_120":79.46},{"date":"2024-12-27","open":66.11,"high":66.56,"low":65.75,"close":65.94,"volume":517907,"rsi_14":23.74,"sma_20":71.51,"sma_60":75.56,"sma_120":79.36},{"date":"2024-12-30","open":65.67,"high":65.75,"low":64.94,"close":65.55,"volume":838903,"rsi_14":8.6,"sma_20":71.18,"sma_60":75.24,"sma_120":79.23},{"date":"2024-12-31","open":65.87,"high":66.18,"low":65.22,"close":65.73,"volume":791954,"rsi_14":12.56,"sma_20":70.86,"sma_60":74.92,"sma_120":79.08},{"date":"2025-01-02","open":66.02,"high":66.8,"low":64.84,"close":64.88,"volume":815292,"rsi_14":11.19,"sma_20":70.53,"sma_60":74.57,"sma_120":78.91},{"date":"2025-01-03","open":65.01,"high":66.28,"low":64.72,"close":66.11,"volume":932791,"rsi_14":25.34,"sma_20":70.27,"sma_60":74.27,"sma_120":78.75},{"date":"2025-01-06","open":66.37,"high":67.01,"low":65.9,"close":66.4,"volume":1531321,"rsi_14":28.45,"sma_20":70.1,"sma_60":73.96,"sma_120":78.56},{"date":"2025-01-07","open":66.22,"high":66.81,"low":65.49,"close":65.82,"volume":943923,"rsi_14":28.45,"sma_20":69.89,"sma_60":73.66,"sma_120":78.38},{"date":"2025-01-08","open":65.4,"high":66.26,"low":64.84,"close":66.18,"volume":977734,"rsi_14":36.04,"sma_20":69.63,"sma_60":73.46,"sma_120":78.21},{"date":"2025-01-10","open":65.41,"high":66.38,"low":64.76,"close":65.12,"volume":1343716,"rsi_14":40.26,"sma_20":69.36,"sma_60":73.21,"sma_120":78.04},{"date":"2025-01-13","open":65.12,"high":66.28,"low":64.93,"close":66.14,"volume":1039823,"rsi_14":51.28,"sma_20":69.15,"sma_60":73.0,"sma_120":77.87},{"date":"2025-01-14","open":66.9,"high":68.76,"low":66.9,"close":68.66,"volume":1716815,"rsi_14":62.97,"sma_20":69.08,"sma_60":72.85,"sma_120":77.79},{"date":"2025-01-15","open":69.98,"high":70.43,"low":68.32,"close":68.37,"volume":1702448,"rsi_14":62.08,"sma_20":69.0,"sma_60":72.72,"sma_120":77.71},{"date":"2025-01-16","open":68.72,"high":68.87,"low":68.11,"close":68.81,"volume":969125,"rsi_14":62.54,"sma_20":68.98,"sma_60":72.6,"sma_120":77.62},{"date":"2025-01-17","open":69.33,"high":69.64,"low":68.69,"close":69.2,"volume":1285711,"rsi_14":64.01,"sma_20":69.03,"sma_60":72.49,"sma_120":77.52},{"date":"2025-01-21","open":69.87,"high":70.5,"low":69.66,"close":70.05,"volume":973682,"rsi_14":69.65,"sma_20":69.21,"sma_60":72.39,"sma_120":77.42},{"date":"2025-01-22","open":69.32,"high":69.42,"low":67.8,"close":68.39,"volume":1701535,"rsi_14":62.14,"sma_20":69.34,"sma_60":72.29,"sma_120":77.3},{"date":"2025-01-23","open":68.56,"high":69.24,"low":67.74,"close":68.68,"volume":1932605,"rsi_14":62.48,"sma_20":69.47,"sma_60":72.19,"sma_120":77.18},{"date":"2025-01-24","open":68.5,"high":68.75,"low":67.84,"close":68.01,"volume":1458460,"rsi_14":63.41,"sma_20":69.57,"sma_60":72.08,"sma_120":77.08},{"date":"2025-01-27","open":68.35,"high":69.22,"low":68.11,"close":68.83,"volume":1112217,"rsi_14":62.13,"sma_20":69.7,"sma_60":71.99,"sma_120":76.99},{"date":"2025-01-28","open":68.42,"high":69.28,"low":67.05,"close":67.33,"volume":1397019,"rsi_14":53.75,"sma_20":69.74,"sma_60":71.88,"sma_120":76.89},{"date":"2025-01-29","open":67.21,"high":67.33,"low":66.34,"close":66.7,"volume":1513081,"rsi_14":53.54,"sma_20":69.78,"sma_60":71.77,"sma_120":76.79},{"date":"2025-01-30","open":64.09,"high":65.2,"low":63.15,"close":64.86,"volume":3225289,"rsi_14":45.28,"sma_20":69.75,"sma_60":71.64,"sma_120":76.68},{"date":"2025-01-31","open":65.62,"high":66.66,"low":64.65,"close":65.18,"volume":2674660,"rsi_14":48.96,"sma_20":69.7,"sma_60":71.5,"sma_120":76.57},{"date":"2025-02-03","open":64.61,"high":65.46,"low":63.51,"close":64.93,"volume":2475428,"rsi_14":43.71,"sma_20":69.69,"sma_60":71.37,"sma_120":76.46},{"date":"2025-02-04","open":64.95,"high":65.63,"low":63.59,"close":63.6,"volume":2227072,"rsi_14":25.46,"sma_20":69.54,"sma_60":71.2,"sma_120":76.35},{"date":"2025-02-05","open":63.92,"high":64.07,"low":62.9,"close":63.58,"volume":1508427,"rsi_14":26.1,"sma_20":69.38,"sma_60":71.02,"sma_120":76.23},{"date":"2025-02-06","open":63.92,"high":64.02,"low":63.38,"close":63.45,"volume":1238957,"rsi_14":22.71,"sma_20":69.24,"sma_60":70.85,"sma_120":76.12},{"date":"2025-02-07","open":63.35,"high":64.17,"low":63.0,"close":63.11,"volume":1263832,"rsi_14":19.01,"sma_20":69.06,"sma_60":70.69,"sma_120":75.99},{"date":"2025-02-10","open":63.49,"high":63.93,"low":62.96,"close":63.66,"volume":972684,"rsi_14":16.6,"sma_20":68.97,"sma_60":70.53,"sma_120":75.87},{"date":"2025-02-11","open":63.83,"high":63.99,"low":63.32,"close":63.9,"volume":769513,"rsi_14":22.04,"sma_20":68.84,"sma_60":70.41,"sma_120":75.75},{"date":"2025-02-12","open":62.8,"high":63.61,"low":62.52,"close":63.2,"volume":863835,"rsi_14":17.84,"sma_20":68.54,"sma_60":70.28,"sma_120":75.62},{"date":"2025-02-13","open":63.36,"high":64.02,"low":63.19,"close":63.92,"volume":1350170,"rsi_14":25.72,"sma_20":68.29,"sma_60":70.16,"sma_120":75.49},{"date":"2025-02-14","open":64.26,"high":64.96,"low":63.85,"close":64.14,"volume":1719948,"rsi_14":20.3,"sma_20":68.03,"sma_60":70.06,"sma_120":75.36},{"date":"2025-02-18","open":63.98,"high":64.61,"low":63.49,"close":63.65,"volume":1488225,"rsi_14":23.09,"sma_20":67.73,"sma_60":69.95,"sma_120":75.22},{"date":"2025-02-19","open":63.34,"high":65.51,"low":63.0,"close":65.24,"volume":2437678,"rsi_14":39.31,"sma_20":67.46,"sma_60":69.89,"sma_120":75.1},{"date":"2025-02-20","open":65.18,"high":65.64,"low":64.55,"close":64.69,"volume":1275150,"rsi_14":46.47,"sma_20":67.25,"sma_60":69.8,"sma_120":74.97},{"date":"2025-02-21","open":65.01,"high":65.32,"low":63.55,"close":63.91,"volume":1097764,"rsi_14":41.91,"sma_20":66.99,"sma_60":69.69,"sma_120":74.84},{"date":"2025-02-24","open":63.88,"high":64.55,"low":63.16,"close":64.15,"volume":926844,"rsi_14":45.03,"sma_20":66.77,"sma_60":69.57,"sma_120":74.71},{"date":"2025-02-25","open":64.44,"high":65.46,"low":64.35,"close":64.88,"volume":1316636,"rsi_14":58.83,"sma_20":66.55,"sma_60":69.43,"sma_120":74.57},{"date":"2025-02-26","open":64.9,"high":65.32,"low":64.02,"close":64.08,"volume":1091078,"rsi_14":53.12,"sma_20":66.36,"sma_60":69.3,"sma_120":74.45},{"date":"2025-02-27","open":63.64,"high":64.6,"low":63.5,"close":63.87,"volume":795054,"rsi_14":52.55,"sma_20":66.2,"sma_60":69.16,"sma_120":74.33},{"date":"2025-02-28","open":64.14,"high":64.88,"low":63.57,"close":64.39,"volume":1386881,"rsi_14":57.66,"sma_20":66.16,"sma_60":69.03,"sma_120":74.23},{"date":"2025-03-03","open":64.92,"high":65.17,"low":64.02,"close":64.29,"volume":1633719,"rsi_14":53.99,"sma_20":66.11,"sma_60":68.89,"sma_120":74.14},{"date":"2025-03-04","open":63.74,"high":64.65,"low":63.08,"close":63.55,"volume":1652505,"rsi_14":47.93,"sma_20":66.04,"sma_60":68.75,"sma_120":74.04},{"date":"2025-03-05","open":64.08,"high":64.89,"low":63.57,"close":64.41,"volume":1473104,"rsi_14":57.06,"sma_20":66.08,"sma_60":68.63,"sma_120":73.94},{"date":"2025-03-06","open":64.41,"high":66.24,"low":64.04,"close":66.08,"volume":1624764,"rsi_14":61.34,"sma_20":66.21,"sma_60":68.56,"sma_120":73.85},{"date":"2025-03-07","open":65.88,"high":67.78,"low":65.88,"close":67.23,"volume":1389694,"rsi_14":64.78,"sma_20":66.41,"sma_60":68.51,"sma_120":73.77},{"date":"2025-03-10","open":67.21,"high":68.72,"low":66.87,"close":67.42,"volume":1471485,"rsi_14":68.54,"sma_20":66.63,"sma_60":68.44,"sma_120":73.68},{"date":"2025-03-11","open":67.28,"high":67.79,"low":64.39,"close":65.0,"volume":1966917,"rsi_14":48.9,"sma_20":66.7,"sma_60":68.34,"sma_120":73.56},{"date":"2025-03-12","open":65.11,"high":65.44,"low":63.56,"close":63.58,"volume":1384444,"rsi_14":45.31,"sma_20":66.68,"sma_60":68.22,"sma_120":73.42},{"date":"2025-03-13","open":63.04,"high":63.91,"low":62.98,"close":63.39,"volume":1171774,"rsi_14":47.72,"sma_20":66.69,"sma_60":68.1,"sma_120":73.28},{"date":"2025-03-14","open":64.14,"high":64.82,"low":63.39,"close":64.75,"volume":1152731,"rsi_14":52.43,"sma_20":66.73,"sma_60":68.01,"sma_120":73.13},{"date":"2025-03-17","open":64.09,"high":65.59,"low":64.07,"close":65.37,"volume":1139753,"rsi_14":51.97,"sma_20":66.8,"sma_60":67.93,"sma_120":73.0},{"date":"2025-03-18","open":65.11,"high":65.82,"low":64.97,"close":65.53,"volume":1032398,"rsi_14":56.25,"sma_20":66.89,"sma_60":67.88,"sma_120":72.87},{"date":"2025-03-19","open":65.37,"high":65.8,"low":64.94,"close":65.47,"volume":1217810,"rsi_14":57.01,"sma_20":66.91,"sma_60":67.86,"sma_120":72.72},{"date":"2025-03-20","open":64.88,"high":65.19,"low":64.43,"close":64.61,"volume":1101811,"rsi_14":50.94,"sma_20":66.9,"sma_60":67.83,"sma_120":72.56},{"date":"2025-03-21","open":64.2,"high":64.72,"low":63.82,"close":64.41,"volume":4061295,"rsi_14":50.49,"sma_20":66.93,"sma_60":67.79,"sma_120":72.37},{"date":"2025-03-24","open":65.05,"high":65.7,"low":64.16,"close":64.28,"volume":1018605,"rsi_14":53.26,"sma_20":66.93,"sma_60":67.76,"sma_120":72.16},{"date":"2025-03-25","open":64.28,"high":65.19,"low":63.87,"close":64.63,"volume":1036407,"rsi_14":51.03,"sma_20":66.92,"sma_60":67.72,"sma_120":71.97},{"date":"2025-03-26","open":64.56,"high":65.88,"low":64.56,"close":65.23,"volume":984971,"rsi_14":45.61,"sma_20":66.98,"sma_60":67.7,"sma_120":71.79},{"date":"2025-03-27","open":65.39,"high":65.39,"low":64.43,"close":64.8,"volume":764755,"rsi_14":36.49,"sma_20":67.03,"sma_60":67.67,"sma_120":71.62},{"date":"2025-03-28","open":64.88,"high":65.14,"low":63.47,"close":63.55,"volume":762143,"rsi_14":30.73,"sma_20":66.99,"sma_60":67.63,"sma_120":71.43},{"date":"2025-03-31","open":63.29,"high":63.85,"low":62.67,"close":63.3,"volume":1619634,"rsi_14":39.24,"sma_20":66.93,"sma_60":67.58,"sma_120":71.25},{"date":"2025-04-01","open":63.29,"high":63.64,"low":62.7,"close":63.54,"volume":1810159,"rsi_14":49.71,"sma_20":66.93,"sma_60":67.55,"sma_120":71.06},{"date":"2025-04-02","open":62.97,"high":64.17,"low":62.88,"close":64.04,"volume":1438171,"rsi_14":54.63,"sma_20":66.91,"sma_60":67.51,"sma_120":70.89},{"date":"2025-04-03","open":62.46,"high":62.76,"low":61.04,"close":61.66,"volume":1649755,"rsi_14":30.76,"sma_20":66.69,"sma_60":67.43,"sma_120":70.69},{"date":"2025-04-04","open":60.67,"high":61.74,"low":59.94,"close":60.04,"volume":1853079,"rsi_14":20.49,"sma_20":66.32,"sma_60":67.32,"sma_120":70.49},{"date":"2025-04-07","open":58.89,"high":60.82,"low":57.85,"close":58.73,"volume":2295668,"rsi_14":16.57,"sma_20":65.87,"sma_60":67.19,"sma_120":70.32},{"date":"2025-04-08","open":59.44,"high":60.48,"low":57.26,"close":57.76,"volume":2144687,"rsi_14":15.2,"sma_20":65.49,"sma_60":67.05,"sma_120":70.13},{"date":"2025-04-09","open":57.32,"high":61.01,"low":56.98,"close":60.59,"volume":2579249,"rsi_14":34.62,"sma_20":65.34,"sma_60":66.95,"sma_120":69.98},{"date":"2025-04-10","open":60.44,"high":61.25,"low":59.03,"close":60.89,"volume":1950734,"rsi_14":36.64,"sma_20":65.21,"sma_60":66.81,"sma_120":69.83},{"date":"2025-04-11","open":61.09,"high":62.88,"low":60.59,"close":62.47,"volume":1588927,"rsi_14":43.8,"sma_20":65.09,"sma_60":66.71,"sma_120":69.71},{"date":"2025-04-14","open":63.04,"high":63.44,"low":62.37,"close":63.15,"volume":1598083,"rsi_14":45.04,"sma_20":64.98,"sma_60":66.6,"sma_120":69.6},{"date":"2025-04-15","open":62.47,"high":63.53,"low":61.72,"close":61.84,"volume":1478786,"rsi_14":39.17,"sma_20":64.79,"sma_60":66.47,"sma_120":69.48},{"date":"2025-04-16","open":61.95,"high":62.01,"low":60.48,"close":60.88,"volume":1448948,"rsi_14":37.9,"sma_20":64.55,"sma_60":66.31,"sma_120":69.35},{"date":"2025-04-17","open":60.99,"high":61.69,"low":60.95,"close":61.15,"volume":1376103,"rsi_14":42.13,"sma_20":64.37,"sma_60":66.17,"sma_120":69.23},{"date":"2025-04-21","open":60.65,"high":60.81,"low":59.42,"close":59.77,"volume":1272948,"rsi_14":39.18,"sma_20":64.13,"sma_60":66.02,"sma_120":69.1},{"date":"2025-04-22","open":60.34,"high":62.01,"low":60.07,"close":61.95,"volume":1912504,"rsi_14":45.66,"sma_20":64.01,"sma_60":65.91,"sma_120":68.99},{"date":"2025-04-23","open":63.16,"high":63.51,"low":61.62,"close":61.8,"volume":1449893,"rsi_14":43.76,"sma_20":63.87,"sma_60":65.78,"sma_120":68.88},{"date":"2025-04-24","open":62.22,"high":63.51,"low":61.31,"close":63.25,"volume":1261032,"rsi_14":54.68,"sma_20":63.76,"sma_60":65.7,"sma_120":68.79},{"date":"2025-04-25","open":63.03,"high":63.29,"low":62.39,"close":62.95,"volume":1298814,"rsi_14":59.27,"sma_20":63.67,"sma_60":65.63,"sma_120":68.7},{"date":"2025-04-28","open":63.16,"high":63.4,"low":62.24,"close":62.74,"volume":1689123,"rsi_14":63.76,"sma_20":63.63,"sma_60":65.59,"sma_120":68.61},{"date":"2025-04-29","open":64.23,"high":66.04,"low":64.21,"close":64.91,"volume":2687871,"rsi_14":72.71,"sma_20":63.71,"sma_60":65.58,"sma_120":68.54},{"date":"2025-04-30","open":65.13,"high":66.41,"low":64.05,"close":66.06,"volume":2030452,"rsi_14":68.69,"sma_20":63.82,"sma_60":65.6,"sma_120":68.48},{"date":"2025-05-01","open":66.42,"high":66.66,"low":65.3,"close":65.62,"volume":1576875,"rsi_14":65.85,"sma_20":63.89,"sma_60":65.63,"sma_120":68.41},{"date":"2025-05-02","open":66.01,"high":67.05,"low":65.82,"close":66.64,"volume":877238,"rsi_14":64.38,"sma_20":64.13,"sma_60":65.67,"sma_120":68.35},{"date":"2025-05-05","open":66.17,"high":66.93,"low":65.95,"close":66.53,"volume":1277499,"rsi_14":61.95,"sma_20":64.44,"sma_60":65.72,"sma_120":68.28},{"date":"2025-05-06","open":65.91,"high":66.46,"low":65.61,"close":65.68,"volume":936673,"rsi_14":64.3,"sma_20":64.79,"sma_60":65.76,"sma_120":68.22},{"date":"2025-05-07","open":65.82,"high":66.17,"low":64.94,"close":65.16,"volume":1515873,"rsi_14":66.67,"sma_20":65.15,"sma_60":65.78,"sma_120":68.15},{"date":"2025-05-08","open":65.65,"high":66.77,"low":65.45,"close":66.21,"volume":1185783,"rsi_14":68.72,"sma_20":65.42,"sma_60":65.81,"sma_120":68.11},{"date":"2025-05-09","open":66.37,"high":66.63,"low":66.2,"close":66.48,"volume":728933,"rsi_14":77.74,"sma_20":65.69,"sma_60":65.86,"sma_120":68.07},{"date":"2025-05-12","open":68.13,"high":69.01,"low":67.82,"close":68.59,"volume":1018661,"rsi_14":77.59,"sma_20":65.99,"sma_60":65.94,"sma_120":68.05},{"date":"2025-05-13","open":68.68,"high":68.83,"low":68.2,"close":68.26,"volume":846302,"rsi_14":76.36,"sma_20":66.24,"sma_60":66.0,"sma_120":68.03},{"date":"2025-05-14","open":67.95,"high":67.95,"low":66.48,"close":66.54,"volume":1747639,"rsi_14":62.45,"sma_20":66.46,"sma_60":66.05,"sma_120":68.0},{"date":"2025-05-15","open":66.46,"high":67.64,"low":66.04,"close":67.58,"volume":1468000,"rsi_14":67.03,"sma_20":66.79,"sma_60":66.08,"sma_120":67.98},{"date":"2025-05-16","open":67.64,"high":68.67,"low":67.46,"close":68.65,"volume":1580066,"rsi_14":70.65,"sma_20":67.16,"sma_60":66.14,"sma_120":67.97},{"date":"2025-05-19","open":67.88,"high":68.71,"low":67.81,"close":68.64,"volume":1194254,"rsi_14":64.95,"sma_20":67.6,"sma_60":66.22,"sma_120":67.95},{"date":"2025-05-20","open":68.45,"high":68.85,"low":67.62,"close":67.77,"volume":947619,"rsi_14":57.51,"sma_20":67.88,"sma_60":66.28,"sma_120":67.92},{"date":"2025-05-21","open":66.91,"high":67.07,"low":65.22,"close":65.34,"volume":1385658,"rsi_14":48.95,"sma_20":68.05,"sma_60":66.28,"sma_120":67.85},{"date":"2025-05-22","open":65.07,"high":65.81,"low":64.56,"close":65.58,"volume":1383863,"rsi_14":45.84,"sma_20":68.15,"sma_60":66.3,"sma_120":67.8},{"date":"2025-05-23","open":64.62,"high":65.37,"low":64.49,"close":65.24,"volume":1270452,"rsi_14":45.01,"sma_20":68.25,"sma_60":66.32,"sma_120":67.74},{"date":"2025-05-27","open":65.96,"high":66.85,"low":65.23,"close":66.75,"volume":1739410,"rsi_14":53.96,"sma_20":68.44,"sma_60":66.35,"sma_120":67.69},{"date":"2025-05-28","open":66.44,"high":66.68,"low":61.92,"close":62.53,"volume":3501917,"rsi_14":42.37,"sma_20":68.3,"sma_60":66.32,"sma_120":67.6},{"date":"2025-05-29","open":62.96,"high":63.28,"low":62.34,"close":63.01,"volume":2027659,"rsi_14":40.42,"sma_20":68.15,"sma_60":66.3,"sma_120":67.53},{"date":"2025-05-30","open":62.62,"high":63.11,"low":62.16,"close":62.61,"volume":10261105,"rsi_14":38.47,"sma_20":67.99,"sma_60":66.26,"sma_120":67.45},{"date":"2025-06-02","open":62.02,"high":62.5,"low":60.97,"close":61.34,"volume":2434129,"rsi_14":27.27,"sma_20":67.72,"sma_60":66.18,"sma_120":67.37},{"date":"2025-06-03","open":61.23,"high":62.52,"low":60.99,"close":62.3,"volume":2228641,"rsi_14":32.04,"sma_20":67.5,"sma_60":66.09,"sma_120":67.3},{"date":"2025-06-04","open":62.71,"high":63.17,"low":62.41,"close":62.6,"volume":1452773,"rsi_14":36.99,"sma_20":67.34,"sma_60":66.0,"sma_120":67.22},{"date":"2025-06-05","open":62.78,"high":62.78,"low":61.39,"close":62.11,"volume":2349445,"rsi_14":31.27,"sma_20":67.19,"sma_60":65.94,"sma_120":67.14},{"date":"2025-06-06","open":62.45,"high":62.82,"low":62.25,"close":62.63,"volume":1316260,"rsi_14":28.6,"sma_20":67.0,"sma_60":65.92,"sma_120":67.07},{"date":"2025-06-09","open":62.66,"high":63.45,"low":62.65,"close":63.11,"volume":1331832,"rsi_14":30.97,"sma_20":66.83,"sma_60":65.91,"sma_120":67.01},{"date":"2025-06-10","open":63.56,"high":64.2,"low":63.01,"close":64.0,"volume":1276137,"rsi_14":37.01,"sma_20":66.6,"sma_60":65.89,"sma_120":66.95},{"date":"2025-06-11","open":64.42,"high":64.42,"low":63.48,"close":63.7,"volume":1170885,"rsi_14":43.37,"sma_20":66.36,"sma_60":65.86,"sma_120":66.9},{"date":"2025-06-12","open":63.25,"high":63.49,"low":62.11,"close":62.55,"volume":1763664,"rsi_14":38.6,"sma_20":66.16,"sma_60":65.8,"sma_120":66.84},{"date":"2025-06-13","open":62.3,"high":62.72,"low":61.87,"close":62.12,"volume":2217071,"rsi_14":38.34,"sma_20":65.88,"sma_60":65.74,"sma_120":66.8},{"date":"2025-06-16","open":62.55,"high":62.67,"low":61.8,"close":62.62,"volume":1551842,"rsi_14":33.31,"sma_20":65.57,"sma_60":65.7,"sma_120":66.77},{"date":"2025-06-17","open":62.21,"high":62.72,"low":61.35,"close":61.55,"volume":1422134,"rsi_14":44.73,"sma_20":65.2,"sma_60":65.64,"sma_120":66.72},{"date":"2025-06-18","open":61.51,"high":62.03,"low":61.33,"close":61.41,"volume":1198819,"rsi_14":40.96,"sma_20":64.87,"sma_60":65.59,"sma_120":66.67},{"date":"2025-06-20","open":61.7,"high":61.87,"low":60.55,"close":61.08,"volume":2773550,"rsi_14":41.33,"sma_20":64.66,"sma_60":65.52,"sma_120":66.62},{"date":"2025-06-23","open":61.05,"high":62.45,"low":60.61,"close":62.44,"volume":1386597,"rsi_14":56.17,"sma_20":64.49,"sma_60":65.47,"sma_120":66.58},{"date":"2025-06-24","open":62.68,"high":63.26,"low":62.35,"close":63.22,"volume":911117,"rsi_14":55.25,"sma_20":64.39,"sma_60":65.44,"sma_120":66.55},{"date":"2025-06-25","open":63.41,"high":63.55,"low":62.76,"close":63.32,"volume":1290191,"rsi_14":54.22,"sma_20":64.21,"sma_60":65.43,"sma_120":66.53},{"date":"2025-06-26","open":62.92,"high":63.31,"low":62.58,"close":62.96,"volume":967967,"rsi_14":55.04,"sma_20":64.24,"sma_60":65.42,"sma_120":66.5},{"date":"2025-06-27","open":63.15,"high":64.07,"low":63.07,"close":63.91,"volume":2027503,"rsi_14":57.22,"sma_20":64.28,"sma_60":65.42,"sma_120":66.49},{"date":"2025-06-30","open":63.94,"high":64.09,"low":63.45,"close":63.83,"volume":1431527,"rsi_14":54.27,"sma_20":64.34,"sma_60":65.41,"sma_120":66.46},{"date":"2025-07-01","open":63.57,"high":67.13,"low":63.54,"close":65.96,"volume":1437994,"rsi_14":60.16,"sma_20":64.58,"sma_60":65.48,"sma_120":66.45},{"date":"2025-07-02","open":65.96,"high":66.34,"low":65.38,"close":66.29,"volume":1109691,"rsi_14":63.35,"sma_20":64.79,"sma_60":65.58,"sma_120":66.45},{"date":"2025-07-03","open":66.29,"high":66.55,"low":65.88,"close":66.12,"volume":658943,"rsi_14":70.5,"sma_20":64.97,"sma_60":65.7,"sma_120":66.44},{"date":"2025-07-07","open":66.2,"high":66.72,"low":65.64,"close":66.26,"volume":1935939,"rsi_14":74.57,"sma_20":65.18,"sma_60":65.84,"sma_120":66.45},{"date":"2025-07-08","open":66.3,"high":66.98,"low":65.98,"close":66.65,"volume":1200387,"rsi_14":74.24,"sma_20":65.39,"sma_60":65.94,"sma_120":66.45},{"date":"2025-07-09","open":66.79,"high":67.81,"low":66.4,"close":67.66,"volume":1346359,"rsi_14":86.93,"sma_20":65.62,"sma_60":66.05,"sma_120":66.43},{"date":"2025-07-10","open":67.73,"high":69.82,"low":67.65,"close":68.6,"volume":1588250,"rsi_14":89.69,"sma_20":65.86,"sma_60":66.15,"sma_120":66.43},{"date":"2025-07-11","open":67.91,"high":68.25,"low":67.07,"close":67.25,"volume":1076946,"rsi_14":80.6,"sma_20":66.04,"sma_60":66.21,"sma_120":66.41},{"date":"2025-07-14","open":67.15,"high":67.31,"low":66.41,"close":67.03,"volume":865039,"rsi_14":75.63,"sma_20":66.27,"sma_60":66.3,"sma_120":66.38},{"date":"2025-07-15","open":67.43,"high":67.59,"low":65.35,"close":65.46,"volume":1198579,"rsi_14":61.5,"sma_20":66.44,"sma_60":66.37,"sma_120":66.34},{"date":"2025-07-16","open":65.5,"high":66.28,"low":65.02,"close":66.25,"volume":1710973,"rsi_14":64.05,"sma_20":66.63,"sma_60":66.45,"sma_120":66.31},{"date":"2025-07-17","open":66.66,"high":68.92,"low":66.4,"close":68.87,"volume":2210367,"rsi_14":73.31,"sma_20":67.0,"sma_60":66.6,"sma_120":66.31},{"date":"2025-07-18","open":68.99,"high":69.17,"low":68.05,"close":68.44,"volume":2486898,"rsi_14":68.59,"sma_20":67.36,"sma_60":66.71,"sma_120":66.31},{"date":"2025-07-21","open":68.69,"high":68.86,"low":67.2,"close":67.24,"volume":1761517,"rsi_14":62.81,"sma_20":67.68,"sma_60":66.79,"sma_120":66.29},{"date":"2025-07-22","open":67.29,"high":69.26,"low":67.19,"close":69.22,"volume":1668126,"rsi_14":62.37,"sma_20":68.03,"sma_60":66.89,"sma_120":66.3},{"date":"2025-07-23","open":69.71,"high":70.15,"low":69.3,"close":69.49,"volume":1820099,"rsi_14":62.23,"sma_20":68.35,"sma_60":67.0,"sma_120":66.31},{"date":"2025-07-24","open":71.59,"high":75.26,"low":70.63,"close":71.98,"volume":4191224,"rsi_14":69.0,"sma_20":68.8,"sma_60":67.15,"sma_120":66.37},{"date":"2025-07-25","open":72.19,"high":72.41,"low":69.6,"close":70.15,"volume":1924093,"rsi_14":61.38,"sma_20":69.16,"sma_60":67.23,"sma_120":66.41},{"date":"2025-07-28","open":69.72,"high":70.02,"low":68.99,"close":69.15,"volume":1400338,"rsi_14":57.06,"sma_20":69.43,"sma_60":67.29,"sma_120":66.44},{"date":"2025-07-29","open":69.47,"high":69.82,"low":68.82,"close":69.74,"volume":1382744,"rsi_14":56.02,"sma_20":69.74,"sma_60":67.36,"sma_120":66.49},{"date":"2025-07-30","open":69.72,"high":69.78,"low":68.45,"close":68.95,"volume":1453913,"rsi_14":51.02,"sma_20":69.89,"sma_60":67.4,"sma_120":66.54},{"date":"2025-07-31","open":68.4,"high":69.58,"low":68.36,"close":69.24,"volume":2465011,"rsi_14":55.26,"sma_20":70.03,"sma_60":67.44,"sma_120":66.58},{"date":"2025-08-01","open":68.96,"high":69.24,"low":68.03,"close":68.87,"volume":1262963,"rsi_14":54.75,"sma_20":70.15,"sma_60":67.49,"sma_120":66.62},{"date":"2025-08-04","open":68.91,"high":69.05,"low":68.36,"close":68.8,"volume":1111316,"rsi_14":60.42,"sma_20":70.26,"sma_60":67.54,"sma_120":66.66},{"date":"2025-08-05","open":68.97,"high":69.27,"low":68.22,"close":68.78,"volume":1132639,"rsi_14":58.06,"sma_20":70.36,"sma_60":67.58,"sma_120":66.7},{"date":"2025-08-06","open":69.0,"high":69.7,"low":68.82,"close":69.02,"volume":1020570,"rsi_14":49.18,"sma_20":70.41,"sma_60":67.62,"sma_120":66.74},{"date":"2025-08-07","open":69.71,"high":70.01,"low":68.84,"close":69.08,"volume":861223,"rsi_14":51.42,"sma_20":70.42,"sma_60":67.62,"sma_120":66.78},{"date":"2025-08-08","open":68.97,"high":69.38,"low":68.74,"close":69.28,"volume":1357333,"rsi_14":58.61,"sma_20":70.51,"sma_60":67.64,"sma_120":66.82},{"date":"2025-08-11","open":69.31,"high":69.58,"low":68.01,"close":68.99,"volume":1100657,"rsi_14":46.64,"sma_20":70.59,"sma_60":67.67,"sma_120":66.86},{"date":"2025-08-12","open":69.18,"high":69.86,"low":68.82,"close":69.77,"volume":946293,"rsi_14":49.72,"sma_20":70.79,"sma_60":67.7,"sma_120":66.89},{"date":"2025-08-13","open":69.94,"high":72.2,"low":69.74,"close":72.03,"volume":1250164,"rsi_14":48.29,"sma_20":71.07,"sma_60":67.76,"sma_120":66.95},{"date":"2025-08-14","open":70.92,"high":71.58,"low":70.63,"close":70.93,"volume":908747,"rsi_14":52.87,"sma_20":71.16,"sma_60":67.79,"sma_120":67.0},{"date":"2025-08-15","open":71.01,"high":71.14,"low":70.3,"close":70.63,"volume":1251606,"rsi_14":58.1,"sma_20":71.26,"sma_60":67.83,"sma_120":67.05},{"date":"2025-08-18","open":70.73,"high":70.85,"low":70.26,"close":70.57,"volume":1066613,"rsi_14":53.79,"sma_20":71.41,"sma_60":67.92,"sma_120":67.1},{"date":"2025-08-19","open":70.72,"high":71.78,"low":70.5,"close":71.23,"volume":764215,"rsi_14":65.1,"sma_20":71.5,"sma_60":68.01,"sma_120":67.15},{"date":"2025-08-20","open":71.05,"high":71.44,"low":70.27,"close":70.28,"volume":847705,"rsi_14":57.05,"sma_20":71.52,"sma_60":68.09,"sma_120":67.2},{"date":"2025-08-21","open":69.91,"high":70.63,"low":69.68,"close":70.18,"volume":723410,"rsi_14":59.25,"sma_20":71.41,"sma_60":68.14,"sma_120":67.25},{"date":"2025-08-22","open":70.55,"high":72.23,"low":70.34,"close":72.0,"volume":674080,"rsi_14":68.11,"sma_20":71.49,"sma_60":68.3,"sma_120":67.31},{"date":"2025-08-25","open":71.81,"high":71.82,"low":70.77,"close":70.95,"volume":624989,"rsi_14":61.01,"sma_20":71.56,"sma_60":68.43,"sma_120":67.36},{"date":"2025-08-26","open":70.84,"high":71.44,"low":70.62,"close":70.8,"volume":1132882,"rsi_14":59.1,"sma_20":71.6,"sma_60":68.56,"sma_120":67.41},{"date":"2025-08-27","open":70.5,"high":71.47,"low":70.33,"close":70.84,"volume":1111854,"rsi_14":59.02,"sma_20":71.68,"sma_60":68.72,"sma_120":67.45},{"date":"2025-08-28","open":71.08,"high":71.24,"low":69.76,"close":70.05,"volume":1081396,"rsi_14":53.74,"sma_20":71.72,"sma_60":68.84,"sma_120":67.47},{"date":"2025-08-29","open":70.48,"high":70.49,"low":69.47,"close":69.73,"volume":886399,"rsi_14":53.58,"sma_20":71.77,"sma_60":68.96,"sma_120":67.48},{"date":"2025-09-02","open":69.13,"high":69.41,"low":68.55,"close":68.84,"volume":1311530,"rsi_14":45.56,"sma_20":71.77,"sma_60":69.07,"sma_120":67.51},{"date":"2025-09-03","open":68.47,"high":69.6,"low":68.47,"close":69.24,"volume":1337043,"rsi_14":33.83,"sma_20":71.79,"sma_60":69.18,"sma_120":67.55},{"date":"2025-09-04","open":69.66,"high":71.05,"low":69.24,"close":71.05,"volume":1185890,"rsi_14":50.63,"sma_20":71.9,"sma_60":69.31,"sma_120":67.61},{"date":"2025-09-05","open":71.44,"high":72.47,"low":71.34,"close":72.07,"volume":1445124,"rsi_14":57.16,"sma_20":72.05,"sma_60":69.44,"sma_120":67.67},{"date":"2025-09-08","open":71.81,"high":72.47,"low":71.08,"close":72.34,"volume":1165729,"rsi_14":58.63,"sma_20":72.21,"sma_60":69.58,"sma_120":67.72},{"date":"2025-09-09","open":71.87,"high":71.95,"low":69.7,"close":70.43,"volume":1200583,"rsi_14":46.52,"sma_20":72.28,"sma_60":69.71,"sma_120":67.76},{"date":"2025-09-10","open":70.16,"high":71.06,"low":70.12,"close":70.91,"volume":1104970,"rsi_14":52.83,"sma_20":72.34,"sma_60":69.86,"sma_120":67.8},{"date":"2025-09-11","open":71.14,"high":73.09,"low":70.92,"close":72.68,"volume":1673138,"rsi_14":59.8,"sma_20":72.37,"sma_60":70.02,"sma_120":67.86},{"date":"2025-09-12","open":72.2,"high":72.54,"low":70.94,"close":70.98,"volume":766708,"rsi_14":45.96,"sma_20":72.37,"sma_60":70.18,"sma_120":67.91},{"date":"2025-09-15","open":71.24,"high":71.82,"low":70.89,"close":71.65,"volume":799625,"rsi_14":52.84,"sma_20":72.42,"sma_60":70.35,"sma_120":67.97},{"date":"2025-09-16","open":71.7,"high":72.1,"low":71.19,"close":72.0,"volume":640099,"rsi_14":54.85,"sma_20":72.5,"sma_60":70.53,"sma_120":68.03},{"date":"2025-09-17","open":72.36,"high":73.56,"low":71.06,"close":71.52,"volume":1083370,"rsi_14":52.66,"sma_20":72.51,"sma_60":70.68,"sma_120":68.07},{"date":"2025-09-18","open":71.66,"high":71.91,"low":71.1,"close":71.47,"volume":915844,"rsi_14":55.85,"sma_20":72.57,"sma_60":70.81,"sma_120":68.13},{"date":"2025-09-19","open":71.29,"high":71.78,"low":70.89,"close":71.49,"volume":2025689,"rsi_14":57.45,"sma_20":72.64,"sma_60":70.95,"sma_120":68.19},{"date":"2025-09-22","open":71.19,"high":71.23,"low":70.51,"close":70.68,"volume":769446,"rsi_14":57.83,"sma_20":72.57,"sma_60":71.08,"sma_120":68.25},{"date":"2025-09-23","open":70.91,"high":71.73,"low":70.17,"close":70.59,"volume":622356,"rsi_14":55.91,"sma_20":72.55,"sma_60":71.18,"sma_120":68.3},{"date":"2025-09-24","open":70.26,"high":71.11,"low":70.16,"close":70.39,"volume":820857,"rsi_14":46.61,"sma_20":72.53,"sma_60":71.29,"sma_120":68.35},{"date":"2025-09-25","open":70.4,"high":70.57,"low":69.54,"close":69.84,"volume":682414,"rsi_14":38.08,"sma_20":72.48,"sma_60":71.35,"sma_120":68.41},{"date":"2025-09-26","open":70.05,"high":70.96,"low":69.73,"close":70.87,"volume":637201,"rsi_14":42.69,"sma_20":72.52,"sma_60":71.42,"sma_120":68.5},{"date":"2025-09-29","open":71.59,"high":71.85,"low":70.94,"close":71.16,"volume":671824,"rsi_14":54.33,"sma_20":72.6,"sma_60":71.5,"sma_120":68.6},{"date":"2025-09-30","open":71.38,"high":71.95,"low":71.28,"close":71.81,"volume":751317,"rsi_14":55.2,"sma_20":72.75,"sma_60":71.59,"sma_120":68.72},{"date":"2025-10-01","open":71.68,"high":71.95,"low":70.84,"close":71.5,"volume":1053364,"rsi_14":41.83,"sma_20":72.86,"sma_60":71.67,"sma_120":68.8},{"date":"2025-10-02","open":71.55,"high":72.35,"low":71.2,"close":71.93,"volume":831538,"rsi_14":58.02,"sma_20":72.91,"sma_60":71.74,"sma_120":68.89},{"date":"2025-10-03","open":71.79,"high":72.28,"low":71.66,"close":71.75,"volume":649588,"rsi_14":50.9,"sma_20":72.89,"sma_60":71.79,"sma_120":68.97},{"date":"2025-10-06","open":71.29,"high":71.55,"low":70.62,"close":70.84,"volume":704298,"rsi_14":40.29,"sma_20":72.82,"sma_60":71.84,"sma_120":69.03},{"date":"2025-10-07","open":70.93,"high":71.01,"low":69.81,"close":69.84,"volume":808625,"rsi_14":37.09,"sma_20":72.79,"sma_60":71.88,"sma_120":69.09},{"date":"2025-10-08","open":69.89,"high":69.98,"low":69.14,"close":69.52,"volume":806346,"rsi_14":35.59,"sma_20":72.71,"sma_60":71.95,"sma_120":69.16},{"date":"2025-10-09","open":69.48,"high":69.51,"low":68.02,"close":68.21,"volume":1093737,"rsi_14":29.66,"sma_20":72.49,"sma_60":71.98,"sma_120":69.21},{"date":"2025-10-10","open":68.23,"high":68.62,"low":66.19,"close":66.27,"volume":1337925,"rsi_14":26.04,"sma_20":72.25,"sma_60":71.93,"sma_120":69.26},{"date":"2025-10-13","open":66.6,"high":67.22,"low":66.06,"close":66.2,"volume":1028413,"rsi_14":26.09,"sma_20":71.97,"sma_60":71.88,"sma_120":69.3},{"date":"2025-10-14","open":65.99,"high":67.6,"low":65.77,"close":67.32,"volume":927515,"rsi_14":34.79,"sma_20":71.73,"sma_60":71.88,"sma_120":69.34},{"date":"2025-10-15","open":67.32,"high":68.06,"low":67.11,"close":67.7,"volume":1072627,"rsi_14":39.21,"sma_20":71.53,"sma_60":71.85,"sma_120":69.37},{"date":"2025-10-16","open":67.99,"high":68.02,"low":67.25,"close":67.84,"volume":1012073,"rsi_14":33.3,"sma_20":71.35,"sma_60":71.81,"sma_120":69.41},{"date":"2025-10-17","open":67.92,"high":68.33,"low":67.52,"close":68.19,"volume":989427,"rsi_14":33.66,"sma_20":71.18,"sma_60":71.74,"sma_120":69.45},{"date":"2025-10-20","open":68.3,"high":68.66,"low":67.74,"close":68.28,"volume":1074559,"rsi_14":29.41,"sma_20":71.05,"sma_60":71.71,"sma_120":69.47},{"date":"2025-10-21","open":68.34,"high":69.48,"low":67.95,"close":69.45,"volume":1151475,"rsi_14":39.09,"sma_20":71.0,"sma_60":71.7,"sma_120":69.5},{"date":"2025-10-22","open":69.28,"high":69.29,"low":66.63,"close":66.71,"volume":1554473,"rsi_14":27.71,"sma_20":70.81,"sma_60":71.65,"sma_120":69.5},{"date":"2025-10-23","open":66.67,"high":67.84,"low":66.51,"close":67.53,"volume":868793,"rsi_14":32.94,"sma_20":70.69,"sma_60":71.62,"sma_120":69.51},{"date":"2025-10-24","open":68.34,"high":68.66,"low":67.37,"close":67.39,"volume":1294867,"rsi_14":35.14,"sma_20":70.51,"sma_60":71.59,"sma_120":69.51},{"date":"2025-10-27","open":67.52,"high":68.02,"low":66.94,"close":67.11,"volume":1528026,"rsi_14":37.44,"sma_20":70.31,"sma_60":71.56,"sma_120":69.52},{"date":"2025-10-28","open":66.78,"high":68.13,"low":64.07,"close":65.38,"volume":3248758,"rsi_14":33.15,"sma_20":69.98,"sma_60":71.5,"sma_120":69.52},{"date":"2025-10-29","open":64.73,"high":65.46,"low":63.64,"close":64.15,"volume":1841311,"rsi_14":33.36,"sma_20":69.6,"sma_60":71.42,"sma_120":69.5},{"date":"2025-10-30","open":64.15,"high":65.83,"low":64.12,"close":65.24,"volume":1859348,"rsi_14":45.48,"sma_20":69.26,"sma_60":71.35,"sma_120":69.49},{"date":"2025-10-31","open":64.86,"high":65.76,"low":64.56,"close":64.9,"volume":2236129,"rsi_14":43.1,"sma_20":68.89,"sma_60":71.28,"sma_120":69.45},{"date":"2025-11-03","open":64.58,"high":64.92,"low":64.13,"close":64.58,"volume":1331245,"rsi_14":36.19,"sma_20":68.55,"sma_60":71.19,"sma_120":69.41},{"date":"2025-11-04","open":64.64,"high":65.22,"low":63.85,"close":64.07,"volume":1303389,"rsi_14":32.44,"sma_20":68.24,"sma_60":71.1,"sma_120":69.39},{"date":"2025-11-05","open":64.07,"high":65.1,"low":64.03,"close":64.94,"volume":1273881,"rsi_14":36.45,"sma_20":67.99,"sma_60":71.01,"sma_120":69.36},{"date":"2025-11-06","open":65.27,"high":65.7,"low":64.49,"close":64.5,"volume":1092680,"rsi_14":33.33,"sma_20":67.78,"sma_60":70.88,"sma_120":69.32},{"date":"2025-11-07","open":64.25,"high":65.29,"low":64.25,"close":65.17,"volume":1172770,"rsi_14":36.31,"sma_20":67.71,"sma_60":70.77,"sma_120":69.28},{"date":"2025-11-10","open":65.03,"high":65.27,"low":64.32,"close":65.08,"volume":1062872,"rsi_14":29.65,"sma_20":67.63,"sma_60":70.67,"sma_120":69.25},{"date":"2025-11-11","open":65.32,"high":65.53,"low":64.37,"close":64.7,"volume":1056437,"rsi_14":37.25,"sma_20":67.48,"sma_60":70.57,"sma_120":69.24},{"date":"2025-11-12","open":65.23,"high":65.64,"low":64.93,"close":65.27,"volume":1149905,"rsi_14":35.47,"sma_20":67.34,"sma_60":70.46,"sma_120":69.23},{"date":"2025-11-13","open":65.41,"high":66.26,"low":64.76,"close":65.0,"volume":1323272,"rsi_14":34.94,"sma_20":67.17,"sma_60":70.36,"sma_120":69.23},{"date":"2025-11-14","open":64.76,"high":65.18,"low":63.58,"close":63.67,"volume":1168797,"rsi_14":31.38,"sma_20":66.93,"sma_60":70.25,"sma_120":69.19},{"date":"2025-11-17","open":63.55,"high":63.72,"low":62.19,"close":62.26,"volume":964200,"rsi_14":32.44,"sma_20":66.6,"sma_60":70.08,"sma_120":69.19},{"date":"2025-11-18","open":62.15,"high":62.75,"low":61.92,"close":62.33,"volume":1257575,"rsi_14":37.58,"sma_20":66.22,"sma_60":69.92,"sma_120":69.17},{"date":"2025-11-19","open":62.6,"high":62.94,"low":62.07,"close":62.56,"volume":1270157,"rsi_14":30.61,"sma_20":65.99,"sma_60":69.78,"sma_120":69.17},{"date":"2025-11-20","open":63.18,"high":63.63,"low":61.92,"close":62.2,"volume":1375292,"rsi_14":32.02,"sma_20":65.7,"sma_60":69.62,"sma_120":69.17},{"date":"2025-11-21","open":62.48,"high":65.0,"low":62.48,"close":64.02,"volume":2023481,"rsi_14":46.94,"sma_20":65.51,"sma_60":69.52,"sma_120":69.18},{"date":"2025-11-24","open":63.65,"high":63.94,"low":62.96,"close":63.04,"volume":1644391,"rsi_14":44.55,"sma_20":65.28,"sma_60":69.4,"sma_120":69.18},{"date":"2025-11-25","open":63.65,"high":64.54,"low":63.21,"close":64.33,"volume":1435250,"rsi_14":46.92,"sma_20":65.21,"sma_60":69.31,"sma_120":69.19},{"date":"2025-11-26","open":64.1,"high":65.39,"low":64.1,"close":65.23,"volume":2339062,"rsi_14":53.56,"sma_20":65.25,"sma_60":69.24,"sma_120":69.21},{"date":"2025-11-28","open":65.47,"high":65.61,"low":64.88,"close":64.89,"volume":772930,"rsi_14":48.63,"sma_20":65.22,"sma_60":69.13,"sma_120":69.22},{"date":"2025-12-01","open":64.29,"high":65.38,"low":63.98,"close":64.93,"volume":1559447,"rsi_14":49.26,"sma_20":65.22,"sma_60":69.0,"sma_120":69.22},{"date":"2025-12-02","open":64.92,"high":65.27,"low":64.15,"close":64.87,"volume":1163967,"rsi_14":50.86,"sma_20":65.23,"sma_60":68.87,"sma_120":69.22},{"date":"2025-12-03","open":64.75,"high":66.34,"low":64.68,"close":66.21,"volume":1187925,"rsi_14":54.48,"sma_20":65.34,"sma_60":68.79,"sma_120":69.25},{"date":"2025-12-04","open":66.57,"high":67.77,"low":65.71,"close":66.09,"volume":1728696,"rsi_14":55.31,"sma_20":65.4,"sma_60":68.7,"sma_120":69.28},{"date":"2025-12-05","open":66.39,"high":67.27,"low":66.15,"close":66.91,"volume":1931240,"rsi_14":66.57,"sma_20":65.52,"sma_60":68.6,"sma_120":69.31},{"date":"2025-12-08","open":66.75,"high":66.75,"low":65.49,"close":66.04,"volume":1933547,"rsi_14":70.47,"sma_20":65.57,"sma_60":68.51,"sma_120":69.34},{"date":"2025-12-09","open":65.8,"high":66.13,"low":65.09,"close":65.33,"volume":1142585,"rsi_14":65.2,"sma_20":65.58,"sma_60":68.39,"sma_120":69.37},{"date":"2025-12-10","open":65.56,"high":67.09,"low":65.49,"close":66.8,"volume":1145968,"rsi_14":69.09,"sma_20":65.69,"sma_60":68.3,"sma_120":69.41},{"date":"2025-12-11","open":67.57,"high":67.99,"low":66.89,"close":67.45,"volume":1095434,"rsi_14":72.99,"sma_20":65.8,"sma_60":68.22,"sma_120":69.45},{"date":"2025-12-12","open":67.75,"high":68.35,"low":67.06,"close":67.58,"volume":1289768,"rsi_14":68.32,"sma_20":65.93,"sma_60":68.15,"sma_120":69.48},{"date":"2025-12-15","open":67.74,"high":68.2,"low":66.97,"close":67.68,"volume":1195285,"rsi_14":76.28,"sma_20":66.13,"sma_60":68.08,"sma_120":69.51},{"date":"2025-12-16","open":67.78,"high":67.85,"low":66.49,"close":66.82,"volume":1146709,"rsi_14":64.8,"sma_20":66.36,"sma_60":68.01,"sma_120":69.54},{"date":"2025-12-17","open":66.37,"high":67.65,"low":66.07,"close":66.96,"volume":1185752,"rsi_14":61.26,"sma_20":66.6,"sma_60":67.94,"sma_120":69.56},{"date":"2025-12-18","open":67.18,"high":68.0,"low":66.9,"close":67.06,"volume":984701,"rsi_14":64.67,"sma_20":66.83,"sma_60":67.87,"sma_120":69.58},{"date":"2025-12-19","open":67.29,"high":67.37,"low":66.59,"close":66.89,"volume":2287805,"rsi_14":62.97,"sma_20":67.06,"sma_60":67.82,"sma_120":69.58},{"date":"2025-12-22","open":66.68,"high":67.38,"low":66.62,"close":66.98,"volume":883683,"rsi_14":63.94,"sma_20":67.21,"sma_60":67.75,"sma_120":69.59},{"date":"2025-12-23","open":67.08,"high":67.25,"low":66.24,"close":66.62,"volume":747639,"rsi_14":53.13,"sma_20":67.4,"sma_60":67.66,"sma_120":69.58},{"date":"2025-12-24","open":66.68,"high":67.12,"low":66.37,"close":66.84,"volume":562131,"rsi_14":55.57,"sma_20":67.52,"sma_60":67.57,"sma_120":69.58},{"date":"2025-12-26","open":66.75,"high":66.89,"low":66.38,"close":66.64,"volume":543236,"rsi_14":47.82,"sma_20":67.6,"sma_60":67.48,"sma_120":69.58},{"date":"2025-12-29","open":66.43,"high":67.0,"low":66.31,"close":66.96,"volume":1059733,"rsi_14":58.26,"sma_20":67.7,"sma_60":67.39,"sma_120":69.57},{"date":"2025-12-30","open":66.77,"high":67.12,"low":66.51,"close":66.62,"volume":695205,"rsi_14":62.48,"sma_20":67.79,"sma_60":67.3,"sma_120":69.54},{"date":"2025-12-31","open":66.42,"high":66.63,"low":65.73,"close":65.77,"volume":666922,"rsi_14":38.74,"sma_20":67.83,"sma_60":67.21,"sma_120":69.52},{"date":"2026-01-02","open":65.95,"high":67.4,"low":65.55,"close":67.19,"volume":1318826,"rsi_14":47.59,"sma_20":67.88,"sma_60":67.15,"sma_120":69.52},{"date":"2026-01-05","open":66.67,"high":67.86,"low":66.54,"close":67.38,"volume":1493709,"rsi_14":48.07,"sma_20":67.95,"sma_60":67.11,"sma_120":69.53},{"date":"2026-01-06","open":66.65,"high":67.9,"low":66.28,"close":67.52,"volume":1065953,"rsi_14":48.45,"sma_20":67.98,"sma_60":67.09,"sma_120":69.54},{"date":"2026-01-07","open":67.67,"high":67.87,"low":66.0,"close":66.01,"volume":1110771,"rsi_14":43.32,"sma_20":67.98,"sma_60":67.08,"sma_120":69.5},{"date":"2026-01-08","open":65.59,"high":69.64,"low":65.59,"close":69.24,"volume":1859414,"rsi_14":62.5,"sma_20":68.18,"sma_60":67.13,"sma_120":69.51},{"date":"2026-01-09","open":69.8,"high":70.5,"low":68.39,"close":69.35,"volume":1478023,"rsi_14":62.54,"sma_20":68.31,"sma_60":67.16,"sma_120":69.52},{"date":"2026-01-12","open":68.71,"high":70.43,"low":68.71,"close":69.84,"volume":1285213,"rsi_14":65.63,"sma_20":68.43,"sma_60":67.19,"sma_120":69.52},{"date":"2026-01-13","open":70.28,"high":70.39,"low":68.81,"close":69.4,"volume":990854,"rsi_14":62.37,"sma_20":68.52,"sma_60":67.21,"sma_120":69.51},{"date":"2026-01-14","open":69.34,"high":70.47,"low":69.34,"close":70.0,"volume":996096,"rsi_14":66.9,"sma_20":68.64,"sma_60":67.23,"sma_120":69.49},{"date":"2026-01-15","open":70.75,"high":70.89,"low":70.14,"close":70.8,"volume":1054986,"rsi_14":68.71,"sma_20":68.84,"sma_60":67.27,"sma_120":69.49},{"date":"2026-01-16","open":70.73,"high":71.35,"low":70.45,"close":71.28,"volume":1153896,"rsi_14":71.34,"sma_20":69.06,"sma_60":67.29,"sma_120":69.5},{"date":"2026-01-20","open":70.22,"high":70.72,"low":68.99,"close":69.39,"volume":1179089,"rsi_14":59.79,"sma_20":69.18,"sma_60":67.33,"sma_120":69.49},{"date":"2026-01-21","open":70.1,"high":71.57,"low":69.82,"close":71.05,"volume":910419,"rsi_14":66.07,"sma_20":69.39,"sma_60":67.39,"sma_120":69.5},{"date":"2026-01-22","open":71.53,"high":72.18,"low":71.1,"close":71.88,"volume":1125864,"rsi_14":72.19,"sma_20":69.64,"sma_60":67.46,"sma_120":69.52},{"date":"2026-01-23","open":71.84,"high":71.98,"low":70.79,"close":71.26,"volume":943500,"rsi_14":65.71,"sma_20":69.88,"sma_60":67.52,"sma_120":69.54},{"date":"2026-01-26","open":71.27,"high":71.62,"low":69.64,"close":69.85,"volume":1182000,"rsi_14":58.7,"sma_20":70.03,"sma_60":67.59,"sma_120":69.54},{"date":"2026-01-27","open":69.83,"high":70.87,"low":69.22,"close":69.47,"volume":1418800,"rsi_14":56.78,"sma_20":70.17,"sma_60":67.67,"sma_120":69.55},{"date":"2026-01-28","open":68.95,"high":69.53,"low":68.21,"close":68.34,"volume":2822500,"rsi_14":58.29,"sma_20":70.24,"sma_60":67.72,"sma_120":69.54},{"date":"2026-01-29","open":70.99,"high":73.19,"low":69.96,"close":71.96,"volume":3734300,"rsi_14":59.43,"sma_20":70.51,"sma_60":67.84,"sma_120":69.56},{"date":"2026-01-30","open":72.7,"high":72.8,"low":71.21,"close":72.63,"volume":1939400,"rsi_14":59.97,"sma_20":70.85,"sma_60":67.97,"sma_120":69.58},{"date":"2026-02-02","open":72.41,"high":74.01,"low":71.92,"close":73.84,"volume":1793100,"rsi_14":61.84,"sma_20":71.16,"sma_60":68.13,"sma_120":69.62},{"date":"2026-02-03","open":73.96,"high":76.33,"low":73.67,"close":75.45,"volume":1957100,"rsi_14":67.16,"sma_20":71.56,"sma_60":68.3,"sma_120":69.66},{"date":"2026-02-04","open":76.21,"high":77.97,"low":75.55,"close":77.45,"volume":3422200,"rsi_14":69.72,"sma_20":72.04,"sma_60":68.51,"sma_120":69.7},{"date":"2026-02-05","open":76.95,"high":77.66,"low":76.81,"close":77.2,"volume":1351300,"rsi_14":67.31,"sma_20":72.59,"sma_60":68.71,"sma_120":69.74},{"date":"2026-02-06","open":77.79,"high":78.3,"low":77.48,"close":78.06,"volume":1103300,"rsi_14":68.0,"sma_20":73.02,"sma_60":68.93,"sma_120":69.8},{"date":"2026-02-09","open":77.75,"high":78.86,"low":77.47,"close":78.15,"volume":1125100,"rsi_14":76.23,"sma_20":73.45,"sma_60":69.15,"sma_120":69.86},{"date":"2026-02-10","open":78.2,"high":79.7,"low":77.97,"close":79.53,"volume":1348600,"rsi_14":80.46,"sma_20":70.28,"sma_60":67.65,"sma_120":69.6},{"date":"2026-02-11","open":79.53,"high":80.56,"low":78.75,"close":79.28,"volume":1127142,"rsi_14":79.43,"sma_20":70.89,"sma_60":67.88,"sma_120":69.69},{"date":"2026-02-12","open":79.71,"high":80.91,"low":78.67,"close":78.69,"volume":912734,"rsi_14":76.87,"sma_20":71.48,"sma_60":68.11,"sma_120":69.76},{"date":"2026-02-13","open":78.71,"high":79.65,"low":78.25,"close":79.52,"volume":1077996,"rsi_14":83.82,"sma_20":72.1,"sma_60":68.34,"sma_120":69.85},{"date":"2026-02-17","open":79.47,"high":79.94,"low":77.87,"close":78.54,"volume":1249455,"rsi_14":78.95,"sma_20":75.6,"sma_60":70.42,"sma_120":70.17},{"date":"2026-02-18","open":78.3,"high":78.96,"low":77.81,"close":78.04,"volume":873400,"rsi_14":82.32,"sma_20":76.02,"sma_60":70.68,"sma_120":70.23},{"date":"2026-02-19","open":77.68,"high":78.14,"low":76.43,"close":76.78,"volume":1296100,"rsi_14":68.46,"sma_20":76.29,"sma_60":70.92,"sma_120":70.27},{"date":"2026-02-20","open":76.91,"high":78.26,"low":76.06,"close":76.9,"volume":1124541,"rsi_14":67.94,"sma_20":76.53,"sma_60":71.13,"sma_120":70.32},{"date":"2026-02-23","open":76.87,"high":77.47,"low":75.78,"close":75.87,"volume":989500,"rsi_14":58.68,"sma_20":76.74,"sma_60":71.34,"sma_120":70.37},{"date":"2026-02-24","open":76.54,"high":77.01,"low":76.02,"close":76.3,"volume":681881,"rsi_14":66.32,"sma_20":73.68,"sma_60":68.97,"sma_120":70.03},{"date":"2026-02-25","open":76.35,"high":76.69,"low":74.13,"close":75.41,"volume":1144526,"rsi_14":39.21,"sma_20":77.34,"sma_60":71.7,"sma_120":70.47},{"date":"2026-02-26","open":75.9,"high":76.48,"low":74.89,"close":76.25,"volume":822036,"rsi_14":65.12,"sma_20":74.5,"sma_60":69.33,"sma_120":70.11},{"date":"2026-02-27","open":75.82,"high":77.22,"low":75.39,"close":77.09,"volume":1491467,"rsi_14":65.22,"sma_20":75.04,"sma_60":69.53,"sma_120":70.15},{"date":"2026-03-02","open":76.21,"high":77.46,"low":75.7,"close":77.02,"volume":1015849,"rsi_14":44.35,"sma_20":78.19,"sma_60":72.29,"sma_120":70.58},{"date":"2026-03-03","open":75.76,"high":76.0,"low":74.23,"close":74.74,"volume":1604465,"rsi_14":28.18,"sma_20":78.23,"sma_60":72.43,"sma_120":70.61},{"date":"2026-03-04","open":74.85,"high":74.92,"low":71.79,"close":72.49,"volume":2234375,"rsi_14":52.75,"sma_20":75.79,"sma_60":70.0,"sma_120":70.23},{"date":"2026-03-05","open":71.4,"high":72.43,"low":70.52,"close":71.18,"volume":1487942,"rsi_14":47.48,"sma_20":75.86,"sma_60":70.1,"sma_120":70.23},{"date":"2026-03-06","open":70.17,"high":70.7,"low":69.13,"close":70.18,"volume":1252225,"rsi_14":17.49,"sma_20":75.85,"sma_60":70.21,"sma_120":70.23},{"date":"2026-03-09","open":69.31,"high":70.06,"low":67.13,"close":69.64,"volume":1450114,"rsi_14":16.8,"sma_20":76.98,"sma_60":72.73,"sma_120":70.56},{"date":"2026-03-10","open":69.57,"high":70.59,"low":68.58,"close":69.0,"volume":1335248,"rsi_14":16.68,"sma_20":76.52,"sma_60":72.76,"sma_120":70.53},{"date":"2026-03-11","open":68.64,"high":68.64,"low":66.06,"close":67.31,"volume":1874849,"rsi_14":10.8,"sma_20":75.53,"sma_60":70.51,"sma_120":70.14},{"date":"2026-03-12","open":66.59,"high":67.35,"low":65.65,"close":65.79,"volume":1496773,"rsi_14":13.9,"sma_20":75.22,"sma_60":72.72,"sma_120":70.43},{"date":"2026-03-13","open":66.49,"high":66.77,"low":65.44,"close":66.06,"volume":1208452,"rsi_14":13.09,"sma_20":74.93,"sma_60":70.6,"sma_120":70.06},{"date":"2026-03-16","open":66.65,"high":67.05,"low":65.36,"close":65.62,"volume":1344827,"rsi_14":13.21,"sma_20":74.23,"sma_60":70.63,"sma_120":70.01},{"date":"2026-03-17","open":66.08,"high":66.08,"low":64.08,"close":64.97,"volume":1420433,"rsi_14":13.46,"sma_20":73.5,"sma_60":70.64,"sma_120":69.98},{"date":"2026-03-18","open":64.37,"high":64.84,"low":63.17,"close":63.27,"volume":1187178,"rsi_14":7.02,"sma_20":72.72,"sma_60":70.6,"sma_120":69.92},{"date":"2026-03-19","open":62.83,"high":63.84,"low":62.54,"close":63.78,"volume":1919057,"rsi_14":5.14,"sma_20":71.93,"sma_60":70.58,"sma_120":69.85},{"date":"2026-03-20","open":63.68,"high":64.15,"low":62.6,"close":63.34,"volume":2863534,"rsi_14":4.98,"sma_20":71.16,"sma_60":70.54,"sma_120":69.77},{"date":"2026-03-23","open":64.8,"high":64.88,"low":63.9,"close":64.31,"volume":1750466,"rsi_14":12.37,"sma_20":70.52,"sma_60":70.53,"sma_120":69.7},{"date":"2026-03-24","open":63.55,"high":65.05,"low":63.39,"close":64.68,"volume":1152003,"rsi_14":17.48,"sma_20":69.93,"sma_60":70.5,"sma_120":69.64},{"date":"2026-03-25","open":65.3,"high":66.36,"low":64.55,"close":66.12,"volume":1874853,"rsi_14":29.15,"sma_20":69.46,"sma_60":70.49,"sma_120":69.6},{"date":"2026-03-26","open":65.52,"high":66.39,"low":64.52,"close":64.84,"volume":1305019,"rsi_14":28.41,"sma_20":68.88,"sma_60":70.45,"sma_120":69.52},{"date":"2026-03-27","open":64.61,"high":64.94,"low":63.44,"close":63.67,"volume":1211737,"rsi_14":27.08,"sma_20":68.2,"sma_60":70.41,"sma_120":69.46},{"date":"2026-03-30","open":64.45,"high":64.46,"low":62.89,"close":62.93,"volume":1212717,"rsi_14":26.86,"sma_20":67.49,"sma_60":70.36,"sma_120":69.38},{"date":"2026-03-31","open":63.79,"high":65.6,"low":63.19,"close":65.17,"volume":1138451,"rsi_14":42.09,"sma_20":67.01,"sma_60":70.33,"sma_120":69.31},{"date":"2026-04-01","open":65.28,"high":65.85,"low":64.25,"close":64.32,"volume":1609640,"rsi_14":44.25,"sma_20":66.59,"sma_60":70.27,"sma_120":69.25},{"date":"2026-04-02","open":63.02,"high":64.69,"low":62.65,"close":63.6,"volume":1132443,"rsi_14":40.86,"sma_20":66.21,"sma_60":70.2,"sma_120":69.17},{"date":"2026-04-06","open":63.12,"high":64.06,"low":62.94,"close":63.92,"volume":912869,"rsi_14":43.66,"sma_20":65.89,"sma_60":70.13,"sma_120":69.1},{"date":"2026-04-07","open":63.67,"high":63.92,"low":62.94,"close":63.44,"volume":1129027,"rsi_14":44.28,"sma_20":65.58,"sma_60":70.07,"sma_120":69.04},{"date":"2026-04-08","open":65.67,"high":66.43,"low":65.24,"close":65.99,"volume":1438671,"rsi_14":59.68,"sma_20":65.42,"sma_60":70.04,"sma_120":68.99},{"date":"2026-04-09","open":65.54,"high":67.1,"low":65.42,"close":66.48,"volume":1395930,"rsi_14":59.59,"sma_20":65.38,"sma_60":70.03,"sma_120":68.95},{"date":"2026-04-10","open":66.65,"high":66.82,"low":65.1,"close":65.15,"volume":1659102,"rsi_14":56.05,"sma_20":65.35,"sma_60":69.99,"sma_120":68.91},{"date":"2026-04-13","open":65.02,"high":66.42,"low":64.66,"close":66.39,"volume":1125925,"rsi_14":56.9,"sma_20":65.37,"sma_60":69.98,"sma_120":68.86},{"date":"2026-04-14","open":66.28,"high":66.49,"low":65.72,"close":66.15,"volume":1059046,"rsi_14":54.81,"sma_20":65.39,"sma_60":69.96,"sma_120":68.81},{"date":"2026-04-15","open":65.3,"high":65.78,"low":61.41,"close":62.63,"volume":2406196,"rsi_14":39.84,"sma_20":65.27,"sma_60":69.89,"sma_120":68.73},{"date":"2026-04-16","open":62.7,"high":63.49,"low":62.26,"close":62.54,"volume":1745507,"rsi_14":42.83,"sma_20":65.24,"sma_60":69.81,"sma_120":68.65},{"date":"2026-04-17","open":63.18,"high":65.51,"low":63.18,"close":64.06,"volume":2422452,"rsi_14":51.18,"sma_20":65.25,"sma_60":69.76,"sma_120":68.58},{"date":"2026-04-20","open":63.87,"high":64.91,"low":63.69,"close":64.83,"volume":1403509,"rsi_14":55.82,"sma_20":65.33,"sma_60":69.72,"sma_120":68.51},{"date":"2026-04-21","open":64.82,"high":65.41,"low":64.11,"close":64.23,"volume":852916,"rsi_14":46.77,"sma_20":65.32,"sma_60":69.69,"sma_120":68.45},{"date":"2026-04-22","open":64.73,"high":64.87,"low":63.51,"close":64.05,"volume":1372376,"rsi_14":49.07,"sma_20":65.29,"sma_60":69.63,"sma_120":68.39},{"date":"2026-04-23","open":64.44,"high":65.15,"low":64.0,"close":64.33,"volume":1455820,"rsi_14":52.68,"sma_20":65.2,"sma_60":69.58,"sma_120":68.34},{"date":"2026-04-24","open":64.21,"high":64.59,"low":63.37,"close":63.63,"volume":1145148,"rsi_14":48.94,"sma_20":65.14,"sma_60":69.51,"sma_120":68.3},{"date":"2026-04-27","open":63.87,"high":64.5,"low":63.43,"close":63.92,"volume":1354105,"rsi_14":51.73,"sma_20":65.15,"sma_60":69.46,"sma_120":68.27},{"date":"2026-04-28","open":64.26,"high":64.26,"low":62.6,"close":63.16,"volume":1260638,"rsi_14":38.29,"sma_20":65.16,"sma_60":69.36,"sma_120":68.24},{"date":"2026-04-29","open":63.16,"high":63.63,"low":62.38,"close":62.93,"volume":2615828,"rsi_14":34.99,"sma_20":65.05,"sma_60":69.24,"sma_120":68.2},{"date":"2026-04-30","open":64.26,"high":64.91,"low":59.47,"close":61.47,"volume":4555583,"rsi_14":33.6,"sma_20":64.89,"sma_60":69.09,"sma_120":68.14},{"date":"2026-05-01","open":61.63,"high":61.85,"low":59.66,"close":59.99,"volume":2368359,"rsi_14":22.92,"sma_20":64.69,"sma_60":68.92,"sma_120":68.06},{"date":"2026-05-04","open":59.3,"high":59.73,"low":58.12,"close":58.51,"volume":2079613,"rsi_14":20.93,"sma_20":64.4,"sma_60":68.71,"sma_120":67.97},{"date":"2026-05-05","open":58.77,"high":58.83,"low":57.87,"close":58.53,"volume":1462499,"rsi_14":28.27,"sma_20":64.13,"sma_60":68.5,"sma_120":67.88},{"date":"2026-05-06","open":59.57,"high":61.07,"low":59.46,"close":60.7,"volume":1857874,"rsi_14":41.02,"sma_20":63.84,"sma_60":68.31,"sma_120":67.8},{"date":"2026-05-07","open":60.85,"high":61.04,"low":59.4,"close":59.87,"volume":1973022,"rsi_14":30.43,"sma_20":63.49,"sma_60":68.13,"sma_120":67.73},{"date":"2026-05-08","open":60.05,"high":60.34,"low":58.24,"close":58.25,"volume":1859295,"rsi_14":22.15,"sma_20":63.13,"sma_60":67.91,"sma_120":67.65},{"date":"2026-05-11","open":58.31,"high":58.86,"low":57.93,"close":58.17,"volume":1765093,"rsi_14":23.12,"sma_20":62.69,"sma_60":67.66,"sma_120":67.56},{"date":"2026-05-12","open":58.32,"high":58.51,"low":57.15,"close":57.74,"volume":1391361,"rsi_14":22.64,"sma_20":62.25,"sma_60":67.29,"sma_120":67.47},{"date":"2026-05-13","open":57.5,"high":57.88,"low":56.43,"close":56.64,"volume":1558184,"rsi_14":19.07,"sma_20":61.93,"sma_60":66.9,"sma_120":67.39},{"date":"2026-05-14","open":57.29,"high":57.66,"low":56.71,"close":57.62,"volume":1867499,"rsi_14":26.01,"sma_20":61.67,"sma_60":66.54,"sma_120":67.33},{"date":"2026-05-15","open":56.64,"high":57.03,"low":55.65,"close":55.68,"volume":1829371,"rsi_14":21.21,"sma_20":61.23,"sma_60":66.13,"sma_120":67.24},{"date":"2026-05-18","open":55.81,"high":56.95,"low":55.74,"close":56.36,"volume":1592079,"rsi_14":25.97,"sma_20":60.78,"sma_60":65.75,"sma_120":67.16},{"date":"2026-05-19","open":55.87,"high":56.05,"low":54.75,"close":55.62,"volume":1384570,"rsi_14":25.05,"sma_20":60.33,"sma_60":65.39,"sma_120":67.08},{"date":"2026-05-20","open":54.39,"high":56.46,"low":53.84,"close":56.34,"volume":1636468,"rsi_14":32.15,"sma_20":59.92,"sma_60":65.05,"sma_120":67.01},{"date":"2026-05-21","open":55.8,"high":56.9,"low":54.92,"close":56.83,"volume":1407649,"rsi_14":38.12,"sma_20":59.53,"sma_60":64.73,"sma_120":66.93},{"date":"2026-05-22","open":57.08,"high":57.38,"low":56.44,"close":56.94,"volume":1374375,"rsi_14":43.37,"sma_20":59.17,"sma_60":64.4,"sma_120":66.86},{"date":"2026-05-26","open":57.32,"high":58.24,"low":56.99,"close":57.98,"volume":1672744,"rsi_14":47.97,"sma_20":58.86,"sma_60":64.07,"sma_120":66.8},{"date":"2026-05-27","open":58.56,"high":59.12,"low":57.57,"close":57.66,"volume":1341540,"rsi_14":36.28,"sma_20":58.56,"sma_60":63.74,"sma_120":66.73},{"date":"2026-05-28","open":57.02,"high":57.43,"low":56.62,"close":57.28,"volume":1343377,"rsi_14":37.82,"sma_20":58.26,"sma_60":63.44,"sma_120":66.66},{"date":"2026-05-29","open":56.96,"high":57.2,"low":56.32,"close":56.38,"volume":1741891,"rsi_14":40.64,"sma_20":58.0,"sma_60":63.16,"sma_120":66.58},{"date":"2026-06-01","open":56.08,"high":56.44,"low":55.09,"close":55.45,"volume":1683010,"rsi_14":37.35,"sma_20":57.77,"sma_60":62.89,"sma_120":66.5},{"date":"2026-06-02","open":55.9,"high":56.63,"low":55.72,"close":56.42,"volume":1262029,"rsi_14":44.17,"sma_20":57.67,"sma_60":62.65,"sma_120":66.43},{"date":"2026-06-03","open":56.22,"high":56.96,"low":56.1,"close":56.39,"volume":1084983,"rsi_14":48.84,"sma_20":57.56,"sma_60":62.42,"sma_120":66.38},{"date":"2026-06-04","open":57.22,"high":57.65,"low":56.07,"close":56.67,"volume":2141216,"rsi_14":45.01,"sma_20":57.36,"sma_60":62.21,"sma_120":66.32},{"date":"2026-06-05","open":56.69,"high":57.32,"low":56.21,"close":56.86,"volume":1811134,"rsi_14":57.58,"sma_20":57.21,"sma_60":62.03,"sma_120":66.27},{"date":"2026-06-08","open":56.7,"high":57.6,"low":56.39,"close":56.99,"volume":1825215,"rsi_14":54.32,"sma_20":57.14,"sma_60":61.87,"sma_120":66.22},{"date":"2026-06-09","open":57.41,"high":58.91,"low":57.16,"close":58.88,"volume":1798835,"rsi_14":69.5,"sma_20":57.18,"sma_60":61.75,"sma_120":66.17},{"date":"2026-06-10","open":58.18,"high":58.69,"low":56.86,"close":56.88,"volume":1937940,"rsi_14":52.83,"sma_20":57.13,"sma_60":61.59,"sma_120":66.11},{"date":"2026-06-11","open":57.6,"high":58.65,"low":56.82,"close":58.31,"volume":1657378,"rsi_14":57.02,"sma_20":57.22,"sma_60":61.47,"sma_120":66.06},{"date":"2026-06-12","open":58.8,"high":59.27,"low":58.07,"close":58.73,"volume":1646881,"rsi_14":58.33,"sma_20":57.28,"sma_60":61.39,"sma_120":66.0},{"date":"2026-06-15","open":59.7,"high":60.49,"low":59.28,"close":59.66,"volume":1847970,"rsi_14":57.85,"sma_20":57.48,"sma_60":61.32,"sma_120":65.95},{"date":"2026-06-16","open":59.86,"high":60.87,"low":59.81,"close":59.88,"volume":1342597,"rsi_14":60.41,"sma_20":57.65,"sma_60":61.25,"sma_120":65.9},{"date":"2026-06-17","open":59.78,"high":60.43,"low":57.37,"close":57.54,"volume":1835195,"rsi_14":51.02,"sma_20":57.75,"sma_60":61.13,"sma_120":65.83},{"date":"2026-06-18","open":58.62,"high":59.74,"low":57.72,"close":57.87,"volume":4224638,"rsi_14":56.19,"sma_20":57.83,"sma_60":61.01,"sma_120":65.76},{"date":"2026-06-22","open":57.75,"high":58.39,"low":57.26,"close":58.34,"volume":2903391,"rsi_14":62.39,"sma_20":57.9,"sma_60":60.88,"sma_120":65.68},{"date":"2026-06-23","open":56.85,"high":58.0,"low":56.79,"close":57.1,"volume":1585748,"rsi_14":52.84,"sma_20":57.91,"sma_60":60.74,"sma_120":66.51},{"date":"2026-06-24","open":57.83,"high":60.61,"low":57.83,"close":59.82,"volume":1703327,"rsi_14":61.72,"sma_20":58.0,"sma_60":60.67,"sma_120":65.54},{"date":"2026-06-25","open":60.44,"high":62.15,"low":60.13,"close":60.77,"volume":1599959,"rsi_14":63.42,"sma_20":58.16,"sma_60":60.63,"sma_120":65.49},{"date":"2026-06-26","open":61.21,"high":61.97,"low":60.18,"close":61.35,"volume":3061712,"rsi_14":64.32,"sma_20":58.36,"sma_60":60.56,"sma_120":65.44},{"date":"2026-06-29","open":60.94,"high":61.39,"low":60.18,"close":61.31,"volume":1473721,"rsi_14":63.84,"sma_20":58.61,"sma_60":60.5,"sma_120":65.38},{"date":"2026-06-30","open":61.45,"high":62.67,"low":60.99,"close":62.35,"volume":1452539,"rsi_14":61.78,"sma_20":58.96,"sma_60":60.47,"sma_120":65.33},{"date":"2026-07-01","open":62.09,"high":62.64,"low":61.38,"close":61.77,"volume":1502480,"rsi_14":68.49,"sma_20":59.23,"sma_60":60.43,"sma_120":65.28},{"date":"2026-07-02","open":62.1,"high":62.39,"low":61.3,"close":62.35,"volume":1700005,"rsi_14":66.21,"sma_20":59.53,"sma_60":60.41,"sma_120":65.24},{"date":"2026-07-06","open":62.22,"high":62.32,"low":61.25,"close":62.08,"volume":1441744,"rsi_14":63.67,"sma_20":59.8,"sma_60":60.33,"sma_120":65.19},{"date":"2026-07-07","open":62.03,"high":62.06,"low":60.79,"close":60.95,"volume":1489105,"rsi_14":55.15,"sma_20":60.0,"sma_60":60.23,"sma_120":65.13},{"date":"2026-07-08","open":59.91,"high":60.2,"low":58.55,"close":59.12,"volume":1746339,"rsi_14":47.29,"sma_20":60.11,"sma_60":60.13,"sma_120":65.06},{"date":"2026-07-09","open":59.28,"high":59.44,"low":58.41,"close":58.67,"volume":2061322,"rsi_14":54.6,"sma_20":60.1,"sma_60":59.99,"sma_120":64.98},{"date":"2026-07-10","open":59.08,"high":61.02,"low":58.78,"close":60.08,"volume":1609929,"rsi_14":58.32,"sma_20":60.26,"sma_60":59.88,"sma_120":64.92},{"date":"2026-07-13","open":60.08,"high":60.46,"low":58.74,"close":59.18,"volume":1567690,"rsi_14":53.04,"sma_20":60.3,"sma_60":59.82,"sma_120":64.85},{"date":"2026-07-14","open":59.81,"high":60.62,"low":59.03,"close":60.51,"volume":1431174,"rsi_14":62.37,"sma_20":60.39,"sma_60":59.78,"sma_120":64.8},{"date":"2026-07-15","open":60.13,"high":60.82,"low":59.37,"close":59.95,"volume":1777033,"rsi_14":50.49,"sma_20":60.41,"sma_60":59.7,"sma_120":64.73},{"date":"2026-07-16","open":59.5,"high":61.33,"low":59.15,"close":60.17,"volume":1992309,"rsi_14":47.32,"sma_20":60.42,"sma_60":59.62,"sma_120":64.67},{"date":"2026-07-17","open":60.03,"high":60.82,"low":58.33,"close":58.5,"volume":2020223,"rsi_14":38.17,"sma_20":60.47,"sma_60":59.52,"sma_120":64.6},{"date":"2026-07-20","open":58.89,"high":58.89,"low":57.65,"close":58.53,"volume":1818399,"rsi_14":38.49,"sma_20":60.5,"sma_60":59.42,"sma_120":64.53},{"date":"2026-07-21","open":58.61,"high":59.03,"low":57.78,"close":58.41,"volume":1969165,"rsi_14":32.2,"sma_20":60.51,"sma_60":59.31,"sma_120":64.44},{"date":"2026-07-22","open":58.91,"high":59.24,"low":58.46,"close":59.0,"volume":1087704,"rsi_14":37.43,"sma_20":60.6,"sma_60":59.23,"sma_120":64.37},{"date":"2026-07-23","open":59.07,"high":59.61,"low":58.3,"close":59.14,"volume":1632759,"rsi_14":34.95,"sma_20":60.57,"sma_60":59.14,"sma_120":64.3},{"date":"2026-07-24","open":59.09,"high":60.87,"low":58.8,"close":60.42,"volume":1507664,"rsi_14":42.83,"sma_20":60.55,"sma_60":59.09,"sma_120":64.22},{"date":"2026-07-27","open":60.74,"high":62.33,"low":60.74,"close":62.07,"volume":1567343,"rsi_14":54.69,"sma_20":60.59,"sma_60":59.07,"sma_120":64.16},{"date":"2026-07-28","open":62.71,"high":63.99,"low":62.58,"close":63.63,"volume":1634257,"rsi_14":68.95,"sma_20":60.7,"sma_60":59.1,"sma_120":64.1},{"date":"2026-07-29","open":62.98,"high":63.23,"low":61.1,"close":61.67,"volume":2500376,"rsi_14":61.19,"sma_20":60.67,"sma_60":59.13,"sma_120":64.03},{"date":"2026-07-30","open":64.06,"high":64.38,"low":58.7,"close":59.45,"volume":3045399,"rsi_14":47.88,"sma_20":60.55,"sma_60":59.15,"sma_120":63.93},{"date":"2026-07-31","open":59.14,"high":60.47,"low":58.85,"close":60.13,"volume":2938808,"rsi_14":52.29,"sma_20":60.42,"sma_60":59.17,"sma_120":63.83},{"date":"2026-08-03","open":60.62,"high":61.44,"low":60.12,"close":60.73,"volume":2259523,"rsi_14":49.46,"sma_20":60.34,"sma_60":59.16,"sma_120":63.88},{"date":"2026-08-04","open":60.75,"high":63.43,"low":60.21,"close":63.37,"volume":1816149,"rsi_14":60.16,"sma_20":60.44,"sma_60":59.22,"sma_120":63.74},{"date":"2026-08-05","open":63.07,"high":63.6,"low":62.69,"close":63.18,"volume":1582232,"rsi_14":58.82,"sma_20":60.63,"sma_60":59.29,"sma_120":63.6},{"date":"2026-08-06","open":63.19,"high":63.5,"low":62.55,"close":62.99,"volume":1552950,"rsi_14":65.29,"sma_20":60.82,"sma_60":59.37,"sma_120":63.46},{"date":"2026-08-07","open":63.0,"high":64.32,"low":62.59,"close":63.98,"volume":1280717,"rsi_14":67.52,"sma_20":61.0,"sma_60":59.46,"sma_120":63.32},{"date":"2026-08-10","open":63.61,"high":63.7,"low":62.16,"close":62.41,"volume":1229238,"rsi_14":61.48,"sma_20":61.15,"sma_60":59.56,"sma_120":63.18},{"date":"2026-08-11","open":62.51,"high":63.94,"low":62.46,"close":63.67,"volume":1386151,"rsi_14":63.0,"sma_20":61.29,"sma_60":59.65,"sma_120":63.05},{"date":"2026-08-12","open":63.56,"high":63.56,"low":62.01,"close":62.59,"volume":1262685,"rsi_14":58.83,"sma_20":61.4,"sma_60":59.76,"sma_120":62.92},{"date":"2026-08-13","open":62.95,"high":63.16,"low":61.98,"close":62.5,"volume":1044725},{"date":"2026-08-14","open":62.43,"high":62.77,"low":62.07,"close":62.17,"volume":747746,"rsi_14":49.1,"sma_20":61.66,"sma_60":59.96,"sma_120":62.68},{"date":"2026-08-17","open":61.65,"high":61.84,"low":60.9,"close":61.4,"volume":950006},{"date":"2026-08-18","open":61.63,"high":61.69,"low":60.56,"close":60.86,"volume":977344,"rsi_14":45.25,"sma_20":61.89,"sma_60":60.1,"sma_120":62.41},{"date":"2026-08-19","open":61.77,"high":63.86,"low":61.48,"close":63.8,"volume":1629740,"rsi_14":64.77,"sma_20":62.12,"sma_60":60.21,"sma_120":62.3},{"date":"2026-08-20","open":62.71,"high":63.59,"low":62.32,"close":62.43,"volume":1195110,"rsi_14":57.9,"sma_20":62.26,"sma_60":60.28,"sma_120":62.17},{"date":"2026-08-21","open":62.77,"high":63.41,"low":62.14,"close":63.08,"volume":1140733,"rsi_14":58.04,"sma_20":62.38,"sma_60":60.36,"sma_120":62.05},{"date":"2026-08-24","open":63.44,"high":64.09,"low":62.06,"close":62.72,"volume":1170027,"rsi_14":47.36,"sma_20":62.39,"sma_60":60.45,"sma_120":61.94},{"date":"2026-08-25","open":63.4,"high":63.41,"low":61.67,"close":62.15,"volume":1323055,"rsi_14":45.98,"sma_20":62.3,"sma_60":60.54,"sma_120":61.85},{"date":"2026-08-26","open":62.46,"high":63.28,"low":62.19,"close":62.48,"volume":1013391,"rsi_14":48.1,"sma_20":62.32,"sma_60":60.65,"sma_120":61.77},{"date":"2026-08-27","open":61.93,"high":62.33,"low":61.39,"close":61.95,"volume":1044953,"rsi_14":41.84,"sma_20":62.43,"sma_60":60.74,"sma_120":61.69},{"date":"2026-08-28","open":62.19,"high":62.99,"low":59.5,"close":60.38,"volume":1811607,"rsi_14":41.81,"sma_20":62.44,"sma_60":60.8,"sma_120":61.61},{"date":"2026-08-31","open":59.94,"high":60.3,"low":59.05,"close":59.13,"volume":2168094,"rsi_14":31.69,"sma_20":62.36,"sma_60":60.83,"sma_120":61.52},{"date":"2026-09-01","open":58.74,"high":59.59,"low":58.41,"close":58.49,"volume":1019969,"rsi_14":32.86,"sma_20":62.12,"sma_60":60.85,"sma_120":61.44},{"date":"2026-09-02","open":58.78,"high":59.63,"low":58.42,"close":59.26,"volume":1054997,"rsi_14":37.16,"sma_20":61.92,"sma_60":60.89,"sma_120":61.38},{"date":"2026-09-03","open":60.0,"high":60.84,"low":59.69,"close":60.53,"volume":1333439},{"date":"2026-09-04","open":60.21,"high":61.11,"low":60.16,"close":60.48,"volume":1311985,"rsi_14":46.42,"sma_20":61.62,"sma_60":60.96,"sma_120":61.28},{"date":"2026-09-08","open":60.36,"high":60.37,"low":58.79,"close":58.82,"volume":1318168},{"date":"2026-09-09","open":58.42,"high":58.85,"low":57.72,"close":57.83,"volume":1313720,"rsi_14":25.12,"sma_20":61.15,"sma_60":60.94,"sma_120":61.17},{"date":"2026-09-10","open":57.0,"high":57.28,"low":56.5,"close":56.71,"volume":1247811,"rsi_14":25.68,"sma_20":60.86,"sma_60":60.89,"sma_120":61.1},{"date":"2026-09-11","open":57.34,"high":58.04,"low":56.98,"close":57.39,"volume":1513411,"rsi_14":25.87,"sma_20":60.6,"sma_60":60.84,"sma_120":61.05},{"date":"2026-09-14","open":56.8,"high":57.8,"low":56.71,"close":57.38,"volume":1391347},{"date":"2026-09-15","open":57.48,"high":57.48,"low":56.62,"close":57.22,"volume":1224146,"rsi_14":27.7,"sma_20":60.16,"sma_60":60.82,"sma_120":60.91},{"date":"2026-09-16","open":57.44,"high":57.8,"low":56.55,"close":56.89,"volume":1352986,"rsi_14":24.69,"sma_20":59.96,"sma_60":60.79,"sma_120":60.83},{"date":"2026-09-17","open":57.8,"high":58.12,"low":56.59,"close":56.93,"volume":1058049,"rsi_14":26.19,"sma_20":59.61,"sma_60":60.78,"sma_120":60.76},{"date":"2026-09-18","open":56.91,"high":57.23,"low":56.49,"close":56.95,"volume":3270861,"rsi_14":30.92,"sma_20":59.34,"sma_60":60.72,"sma_120":60.7},{"date":"2026-09-21","open":57.63,"high":57.63,"low":56.55,"close":56.96,"volume":1478925,"rsi_14":36.0,"sma_20":59.03,"sma_60":60.65,"sma_120":60.64},{"date":"2026-09-22","open":57.98,"high":58.22,"low":57.31,"close":58.16,"volume":1466856,"rsi_14":48.01,"sma_20":58.8,"sma_60":60.59,"sma_120":60.58},{"date":"2026-09-23","open":57.73,"high":58.4,"low":57.64,"close":57.74,"volume":1097703},{"date":"2026-09-24","open":57.67,"high":58.71,"low":57.62,"close":57.7,"volume":2202966,"rsi_14":28.93,"sma_20":58.34,"sma_60":60.45,"sma_120":60.46},{"date":"2026-09-25","open":57.86,"high":58.95,"low":57.17,"close":58.65,"volume":995754,"rsi_14":38.01,"sma_20":58.18,"sma_60":60.39,"sma_120":60.41},{"date":"2026-09-28","open":58.17,"high":58.69,"low":57.63,"close":58.38,"volume":1138792,"rsi_14":46.33,"sma_20":58.08,"sma_60":60.31,"sma_120":60.36},{"date":"2026-09-29","open":58.54,"high":58.8,"low":57.73,"close":58.02,"volume":1164934,"rsi_14":51.69,"sma_20":58.02,"sma_60":60.24,"sma_120":60.29},{"date":"2026-09-30","open":58.19,"high":58.2,"low":56.33,"close":56.37,"volume":2275681,"rsi_14":47.23,"sma_20":57.92,"sma_60":60.16,"sma_120":60.2},{"date":"2026-10-01","open":56.15,"high":56.97,"low":55.48,"close":56.67,"volume":2114204},{"date":"2026-10-02","open":57.21,"high":57.28,"low":56.62,"close":56.75,"volume":1090956,"rsi_14":44.6,"sma_20":57.6,"sma_60":60.07,"sma_120":60.03},{"date":"2026-10-05","open":56.23,"high":57.24,"low":55.6,"close":56.97,"volume":1456037,"rsi_14":47.88,"sma_20":57.42,"sma_60":60.02,"sma_120":59.95},{"date":"2026-10-06","open":57.24,"high":57.88,"low":56.77,"close":56.9,"volume":1118026,"rsi_14":50.27,"sma_20":57.33,"sma_60":59.97,"sma_120":59.9},{"date":"2026-10-07","open":56.15,"high":56.34,"low":54.55,"close":55.34,"volume":1372141,"rsi_14":38.83,"sma_20":57.2,"sma_60":59.88,"sma_120":59.83},{"date":"2026-10-08","open":54.85,"high":56.6,"low":54.84,"close":56.56,"volume":1614904,"rsi_14":47.6,"sma_20":57.2,"sma_60":59.82,"sma_120":59.76},{"date":"2026-10-09","open":56.9,"high":57.27,"low":56.16,"close":56.38,"volume":2264673,"rsi_14":46.6,"sma_20":57.15,"sma_60":59.75,"sma_120":59.68},{"date":"2026-10-12","open":55.88,"high":57.05,"low":55.88,"close":56.6,"volume":1291118,"rsi_14":39.66,"sma_20":57.11,"sma_60":59.71,"sma_120":59.61},{"date":"2026-10-13","open":57.11,"high":57.95,"low":56.85,"close":57.89,"volume":1705690,"rsi_14":50.95,"sma_20":57.14,"sma_60":59.7,"sma_120":59.56},{"date":"2026-10-14","open":57.66,"high":57.87,"low":56.91,"close":57.83,"volume":1604583,"rsi_14":50.83,"sma_20":57.19,"sma_60":59.68,"sma_120":59.5},{"date":"2026-10-15","open":58.71,"high":59.85,"low":58.64,"close":59.47,"volume":1804152,"rsi_14":54.42,"sma_20":57.31,"sma_60":59.68,"sma_120":59.45},{"date":"2026-10-16","open":59.75,"high":60.79,"low":58.8,"close":59.22,"volume":1735042,"rsi_14":54.56,"sma_20":57.43,"sma_60":59.68,"sma_120":59.41},{"date":"2026-10-19","open":58.25,"high":59.12,"low":58.0,"close":58.68,"volume":1279429,"rsi_14":53.47,"sma_20":57.51,"sma_60":59.64,"sma_120":59.37},{"date":"2026-10-20","open":58.74,"high":59.57,"low":58.48,"close":59.54,"volume":1308860,"rsi_14":68.63,"sma_20":57.58,"sma_60":59.59,"sma_120":59.33},{"date":"2026-10-21","open":59.5,"high":59.88,"low":58.88,"close":59.65,"volume":1109295,"rsi_14":67.93,"sma_20":57.68,"sma_60":59.52,"sma_120":59.31},{"date":"2026-10-22","open":59.27,"high":62.61,"low":59.23,"close":62.47,"volume":1900885,"rsi_14":75.92,"sma_20":57.92,"sma_60":59.53,"sma_120":59.33},{"date":"2026-10-23","open":62.0,"high":62.4,"low":61.03,"close":61.65,"volume":1420456,"rsi_14":70.1,"sma_20":58.07,"sma_60":59.56,"sma_120":59.35}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":19.29,"pbr":6.14,"ttm_eps":null,"close":78.1616},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":21.98,"pbr":6.75,"ttm_eps":null,"close":86.1782},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":17.27,"pbr":5.24,"ttm_eps":null,"close":65.7315},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":17.03,"pbr":5.12,"ttm_eps":null,"close":63.3048},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":17.3,"pbr":5.19,"ttm_eps":null,"close":63.8321},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":18.85,"pbr":5.84,"ttm_eps":null,"close":71.8054},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.04,"pbr":5.31,"ttm_eps":null,"close":65.775},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":17.33,"pbr":5.21,"ttm_eps":null,"close":65.1682},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":16.76,"pbr":5.08,"ttm_eps":null,"close":62.3467}],"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":"Smith AO Corporation","phase":"above-fold","symbol_resolved":true}