{"status":"ok","report":{"price_analysis":{"current":88.08,"change_1d":-0.6,"change_7d":-4.1,"change_30d":-4.6,"high_30d":108.63,"low_30d":85.66,"position_in_range":11.0,"support":87.96,"resistance":106.33},"summary":"Avnet Inc(AVT)은 Technology 섹터 US 시장 종목입니다, 시가총액 72.25억. 현재가 $88.08, 전일 대비 -0.6%, 30일 -4.6%. PER 21.1배 / ROE 1.0%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 21.1배입니다. ROE 1.0%입니다. 시가총액 72.25억. 매출 249.55억, 영업이익 6.84억.","grade":"C","comment":"PER 21.07배, ROE 1.04%","per":21.07,"pbr":1.5,"roe":1.04,"eps":4.18,"revenue":24955101000.0,"operating_income":684475000.0,"net_income":213899000.0,"market_cap":7224673920,"profit_margin":0.86,"roa":0.38,"operating_margin":2.74,"gross_margin":10.38,"debt_ratio":0.6404757035509597,"total_assets":13489294000.0,"total_equity":4953337000.0,"total_debt":3172492000.0,"dividend_yield":1.54,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q4~2026Q3"},"technical":{"analysis":"RSI(14) 21.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.97)가 시그널선(-0.46)을 하회합니다(데드크로스). SMA20 98, SMA60 95 — 혼조세입니다. 볼린저밴드 86~109 (현재 위치 9%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 21","rsi_14":20.986863184876597,"macd":-1.965065142322132,"macd_signal":-0.46102676795217545,"sma_20":97.77225,"sma_60":94.88625000000002,"bb_upper":109.49442491551802,"bb_lower":86.05007508448197,"atr_14":3.6770571428571412},"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 21.07x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":70,"summary":"매출 +12.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":12.7,"unit":"%","percentile":65,"direction":"higher_better"},{"name":"영업이익 성장률","value":28.5,"unit":"%","percentile":74,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.0%","metrics":[{"name":"ROE","value":1.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":21.0,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.6,"unit":"%","percentile":41,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":64,"summary":"유동비율 2.0x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":2.01,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.6,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":10.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 21.07x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +12.7%"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"momentum":{"grade":"D","reason":"RSI 21"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.04,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.42,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.64,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.5,"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":10.38,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.74,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.86,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)","전분기 대비 매출 13% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)","전분기 대비 매출 13% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":21.07,"current_pbr":1.5,"per_5y_high":15.31,"per_5y_low":11.41,"per_5y_avg":13.53,"per_percentile":100.0,"pbr_5y_high":0.71,"pbr_5y_low":0.62,"pbr_5y_avg":0.67,"pbr_percentile":100.0,"per_5y_median":13.61,"pbr_5y_median":0.67,"history":[{"quarter":"2024-Q3","per":11.41,"pbr":0.62},{"quarter":"2024-Q4","per":12.44,"pbr":0.67},{"quarter":"2025-Q1","per":13.66,"pbr":0.71},{"quarter":"2025-Q2","per":13.61,"pbr":0.67},{"quarter":"2025-Q3","per":12.13,"pbr":0.64},{"quarter":"2025-Q4","per":15.08,"pbr":0.7},{"quarter":"2026-Q1","per":15.31,"pbr":0.69},{"quarter":"2026-Q2","per":13.46,"pbr":null},{"quarter":"2026-Q3","per":14.69,"pbr":null},{"quarter":"현재","per":21.07,"pbr":1.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":46.9346,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":49.0253,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":52.0564,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":50.4481,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":46.6866,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":51.8666,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":51.4325,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":47.6363,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":61.3888,"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":"Technology","industry":"ELECTRONICS & COMPUTER DISTRIBUTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-03","per":11.41,"eps":4.1133,"close":46.93,"source":"reported"},{"date":"2024-04","per":11.25,"eps":4.1133,"close":46.26,"source":"reported"},{"date":"2024-05","per":12.57,"eps":4.1133,"close":51.69,"source":"reported"},{"date":"2024-06","per":12.44,"eps":3.9409,"close":49.03,"source":"reported"},{"date":"2024-07","per":12.99,"eps":3.9409,"close":51.19,"source":"reported"},{"date":"2024-08","per":13.33,"eps":3.9409,"close":52.54,"source":"reported"},{"date":"2024-09","per":13.66,"eps":3.8121,"close":52.06,"source":"reported"},{"date":"2024-10","per":13.63,"eps":3.8121,"close":51.96,"source":"reported"},{"date":"2024-11","per":13.76,"eps":3.8121,"close":52.44,"source":"reported"},{"date":"2024-12","per":13.61,"eps":3.7061,"close":50.45,"source":"reported"},{"date":"2025-01","per":13.44,"eps":3.7061,"close":49.81,"source":"reported"},{"date":"2025-02","per":13.15,"eps":3.7061,"close":48.73,"source":"reported"},{"date":"2025-03","per":12.13,"eps":3.85,"close":46.69,"source":"reported"},{"date":"2025-04","per":11.85,"eps":3.85,"close":45.62,"source":"reported"},{"date":"2025-05","per":12.61,"eps":3.85,"close":48.55,"source":"reported"},{"date":"2025-06","per":15.08,"eps":3.44,"close":51.87,"source":"reported"},{"date":"2025-07","per":15.04,"eps":3.44,"close":51.74,"source":"reported"},{"date":"2025-08","per":15.5,"eps":3.44,"close":53.33,"source":"reported"},{"date":"2025-09","per":15.31,"eps":3.36,"close":51.43,"source":"reported"},{"date":"2025-10","per":14.19,"eps":3.36,"close":47.66,"source":"reported"},{"date":"2025-11","per":13.91,"eps":3.36,"close":46.74,"source":"reported"},{"date":"2025-12","per":13.46,"eps":3.54,"close":47.64,"source":"reported"},{"date":"2026-01","per":17.46,"eps":3.54,"close":61.81,"source":"reported"},{"date":"2026-02","per":18.43,"eps":3.54,"close":65.23,"source":"reported"},{"date":"2026-03","per":14.69,"eps":4.18,"close":61.39,"source":"reported"},{"date":"2026-04","per":19.67,"eps":4.18,"close":82.2,"source":"reported"},{"date":"2026-05","per":20.72,"eps":4.18,"close":86.6,"source":"reported"},{"date":"2026-06","per":21.25,"eps":4.18,"close":88.82,"source":"reported"},{"date":"2026-07","per":21.25,"eps":4.18,"close":88.84,"source":"reported"},{"date":"2026-08","per":21.43,"eps":4.18,"close":89.56,"source":"reported"},{"date":"2026-09","per":23.91,"eps":4.18,"close":99.95,"source":"reported"},{"date":"2026-10","per":21.07,"eps":4.18,"close":88.08,"source":"reported"}],"trailing_per_history_meta":{"avg":15.44,"std":3.49,"upper_1sd":18.93,"lower_1sd":11.95,"current":21.07,"count":32},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.54,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 32%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":32.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.6,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.54,"summary":"배당수익률 1.54%","metrics":[{"name":"배당수익률","value":1.54,"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":"21.1배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"1.0%"}],"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":"2026-10-23T23:05:46.283298+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"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.48,"revenue":7119779000.0,"operating_income":220272000.0,"net_income":94332000.0,"market_cap":null,"profit_margin":0.013249287653451042,"operating_margin":0.03093803894755722,"roa":null,"gross_margin":0.10380392425101959,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-12-31","per":35.92,"pbr":1.219,"roe":null,"dividend_yield":1.54,"eps":1.05,"revenue":6318955000.0,"operating_income":171367000.0,"net_income":61733000.0,"market_cap":5873668000.0,"profit_margin":0.009769495114302919,"operating_margin":0.027119515806015394,"roa":null,"gross_margin":0.10492842566531967,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-09-30","per":29.17,"pbr":1.219,"roe":0.010446492940011955,"dividend_yield":1.85,"eps":0.84,"revenue":5898572000.0,"operating_income":150323000.0,"net_income":51745000.0,"market_cap":5873668000.0,"profit_margin":0.008772462216278788,"operating_margin":0.025484642723696514,"roa":0.003836005057047463,"gross_margin":0.1042226830493889,"total_equity":4953337000.0,"total_assets":13489294000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.001233106801346474,"dividend_yield":null,"eps":0.81,"revenue":5617795000.0,"operating_income":142513000.0,"net_income":6089000.0,"market_cap":null,"profit_margin":0.0010838772151707209,"operating_margin":0.025368138210810468,"roa":0.0004629300530100147,"gross_margin":0.10567918551673744,"total_equity":4937934000.0,"total_assets":13153175000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01813472945386245,"dividend_yield":null,"eps":0.84,"revenue":5315423000.0,"operating_income":152361000.0,"net_income":87919000.0,"market_cap":null,"profit_margin":0.016540358123897196,"operating_margin":0.028663946406523054,"roa":0.007082042187122539,"gross_margin":0.1105938323252919,"total_equity":4848101000.0,"total_assets":12414357000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.017410573092460434,"dividend_yield":null,"eps":0.87,"revenue":5663384000.0,"operating_income":159121000.0,"net_income":87253000.0,"market_cap":null,"profit_margin":0.015406513137728256,"operating_margin":0.02809645258029475,"roa":0.007199952007471519,"gross_margin":0.1052466158042612,"total_equity":5011495000.0,"total_assets":12118553000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.012068863515352305,"dividend_yield":null,"eps":0.92,"revenue":5604152000.0,"operating_income":168576000.0,"net_income":58956000.0,"market_cap":null,"profit_margin":0.01052005727182275,"operating_margin":0.03008055456026175,"roa":0.005033669645578634,"gross_margin":0.10837803828304443,"total_equity":4884967000.0,"total_assets":11712330000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.017065989967181425,"dividend_yield":null,"eps":1.22,"revenue":5562976000.0,"operating_income":164190000.0,"net_income":82666000.0,"market_cap":null,"profit_margin":0.014860031752788435,"operating_margin":0.02951477770171937,"roa":0.006921751452805011,"gross_margin":0.11556404341848679,"total_equity":4843903000.0,"total_assets":11942931000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.011702878376889615,"dividend_yield":null,"eps":0.6960743328677872,"revenue":5604152000.0,"operating_income":142225000.0,"net_income":58956000.0,"market_cap":null,"profit_margin":0.01052005727182275,"operating_margin":0.025378505079805116,"roa":0.004679952409846856,"gross_margin":0.10837803828304443,"total_equity":5037735000.0,"total_assets":12597564000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.016783257104247606,"dividend_yield":null,"eps":0.9760105977482952,"revenue":5562976000.0,"operating_income":164190000.0,"net_income":82666000.0,"market_cap":null,"profit_margin":0.014860031752788435,"operating_margin":0.02951477770171937,"roa":0.006770825185412216,"gross_margin":0.11556404341848679,"total_equity":4925504000.0,"total_assets":12209147000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.017805626950127447,"dividend_yield":null,"eps":1.0488341693123178,"revenue":5653591000.0,"operating_income":190151000.0,"net_income":88834000.0,"market_cap":null,"profit_margin":0.01571284516336608,"operating_margin":0.033633667522111166,"roa":0.007207488180551822,"gross_margin":0.11838015873451051,"total_equity":4989097000.0,"total_assets":12325237000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.02353732239631182,"dividend_yield":null,"eps":1.3923729925610797,"revenue":6204914000.0,"operating_income":236257000.0,"net_income":117931000.0,"market_cap":null,"profit_margin":0.01900606519284554,"operating_margin":0.03807578960804291,"roa":0.009073587843018798,"gross_margin":0.1138104412083713,"total_equity":5010383000.0,"total_assets":12997174000.0}],"current_price":88.08,"change_pct":-0.63,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":42.59},{"date":"2016-10-25","close":42.41},{"date":"2016-10-26","close":42.29},{"date":"2016-10-27","close":42.14},{"date":"2016-10-28","close":41.58},{"date":"2016-10-31","close":41.95},{"date":"2016-11-01","close":41.68},{"date":"2016-11-02","close":41.26},{"date":"2016-11-03","close":41.12},{"date":"2016-11-04","close":41.52},{"date":"2016-11-07","close":42.77},{"date":"2016-11-08","close":42.54},{"date":"2016-11-09","close":43.31},{"date":"2016-11-10","close":43.52},{"date":"2016-11-11","close":43.76},{"date":"2016-11-14","close":44.31},{"date":"2016-11-15","close":44.77},{"date":"2016-11-16","close":44.93},{"date":"2016-11-17","close":45.08},{"date":"2016-11-18","close":45.14},{"date":"2016-11-21","close":45.39},{"date":"2016-11-22","close":46.16},{"date":"2016-11-23","close":46.19},{"date":"2016-11-25","close":46.55},{"date":"2016-11-28","close":46.09},{"date":"2016-11-29","close":46.09},{"date":"2016-11-30","close":45.89},{"date":"2016-12-01","close":45.69},{"date":"2016-12-02","close":45.28},{"date":"2016-12-05","close":45.83},{"date":"2016-12-06","close":46.69},{"date":"2016-12-07","close":47.39},{"date":"2016-12-08","close":48.15},{"date":"2016-12-09","close":47.97},{"date":"2016-12-12","close":47.56},{"date":"2016-12-13","close":48.7},{"date":"2016-12-14","close":47.7},{"date":"2016-12-15","close":48.02},{"date":"2016-12-16","close":48.01},{"date":"2016-12-19","close":48.37},{"date":"2016-12-20","close":48.69},{"date":"2016-12-21","close":48.84},{"date":"2016-12-22","close":48.14},{"date":"2016-12-23","close":48.07},{"date":"2016-12-27","close":48.38},{"date":"2016-12-28","close":47.85},{"date":"2016-12-29","close":47.98},{"date":"2016-12-30","close":47.61},{"date":"2017-01-03","close":47.23},{"date":"2017-01-04","close":47.32},{"date":"2017-01-05","close":47.13},{"date":"2017-01-06","close":47.58},{"date":"2017-01-09","close":46.84},{"date":"2017-01-10","close":46.97},{"date":"2017-01-11","close":46.95},{"date":"2017-01-12","close":46.79},{"date":"2017-01-13","close":47.18},{"date":"2017-01-17","close":46.52},{"date":"2017-01-18","close":47.09},{"date":"2017-01-19","close":46.97},{"date":"2017-01-20","close":47.2},{"date":"2017-01-23","close":46.6},{"date":"2017-01-24","close":47.26},{"date":"2017-01-25","close":47.61},{"date":"2017-01-26","close":46.33},{"date":"2017-01-27","close":46.88},{"date":"2017-01-30","close":46.47},{"date":"2017-01-31","close":46.44},{"date":"2017-02-01","close":46.33},{"date":"2017-02-02","close":46.44},{"date":"2017-02-03","close":47.08},{"date":"2017-02-06","close":46.73},{"date":"2017-02-07","close":46.49},{"date":"2017-02-08","close":46.64},{"date":"2017-02-09","close":46.7},{"date":"2017-02-10","close":46.66},{"date":"2017-02-13","close":46.74},{"date":"2017-02-14","close":46.66},{"date":"2017-02-15","close":46.25},{"date":"2017-02-16","close":46.29},{"date":"2017-02-17","close":46.41},{"date":"2017-02-21","close":46.76},{"date":"2017-02-22","close":46.52},{"date":"2017-02-23","close":46.3},{"date":"2017-02-24","close":46.41},{"date":"2017-02-27","close":46.24},{"date":"2017-02-28","close":46.08},{"date":"2017-03-01","close":46.99},{"date":"2017-03-02","close":46.49},{"date":"2017-03-03","close":46.37},{"date":"2017-03-06","close":46.03},{"date":"2017-03-07","close":45.66},{"date":"2017-03-08","close":45.39},{"date":"2017-03-09","close":45.19},{"date":"2017-03-10","close":45.36},{"date":"2017-03-13","close":45.53},{"date":"2017-03-14","close":45.58},{"date":"2017-03-15","close":45.98},{"date":"2017-03-16","close":46.22},{"date":"2017-03-17","close":46.05},{"date":"2017-03-20","close":45.5},{"date":"2017-03-21","close":44.04},{"date":"2017-03-22","close":44.01},{"date":"2017-03-23","close":44.35},{"date":"2017-03-24","close":44.4},{"date":"2017-03-27","close":44.19},{"date":"2017-03-28","close":44.71},{"date":"2017-03-29","close":45.09},{"date":"2017-03-30","close":45.61},{"date":"2017-03-31","close":45.76},{"date":"2017-04-03","close":44.96},{"date":"2017-04-04","close":44.93},{"date":"2017-04-05","close":44.56},{"date":"2017-04-06","close":44.8},{"date":"2017-04-07","close":44.6},{"date":"2017-04-10","close":44.58},{"date":"2017-04-11","close":44.64},{"date":"2017-04-12","close":43.94},{"date":"2017-04-13","close":43.6},{"date":"2017-04-17","close":43.89},{"date":"2017-04-18","close":44.14},{"date":"2017-04-19","close":44.14},{"date":"2017-04-20","close":44.64},{"date":"2017-04-21","close":44.21},{"date":"2017-04-24","close":44.52},{"date":"2017-04-25","close":44.85},{"date":"2017-04-26","close":44.58},{"date":"2017-04-27","close":40.86},{"date":"2017-04-28","close":38.69},{"date":"2017-05-01","close":38.17},{"date":"2017-05-02","close":37.48},{"date":"2017-05-03","close":37.06},{"date":"2017-05-04","close":36.8},{"date":"2017-05-05","close":37.28},{"date":"2017-05-08","close":37.94},{"date":"2017-05-09","close":37.45},{"date":"2017-05-10","close":37.56},{"date":"2017-05-11","close":37.61},{"date":"2017-05-12","close":37.31},{"date":"2017-05-15","close":37.53},{"date":"2017-05-16","close":37.41},{"date":"2017-05-17","close":36.6},{"date":"2017-05-18","close":35.96},{"date":"2017-05-19","close":37.09},{"date":"2017-05-22","close":36.98},{"date":"2017-05-23","close":36.51},{"date":"2017-05-24","close":36.7},{"date":"2017-05-25","close":36.86},{"date":"2017-05-26","close":36.69},{"date":"2017-05-30","close":36.63},{"date":"2017-05-31","close":36.68},{"date":"2017-06-01","close":37.27},{"date":"2017-06-02","close":37.0},{"date":"2017-06-05","close":37.44},{"date":"2017-06-06","close":37.83},{"date":"2017-06-07","close":38.1},{"date":"2017-06-08","close":38.64},{"date":"2017-06-09","close":38.64},{"date":"2017-06-12","close":38.12},{"date":"2017-06-13","close":38.42},{"date":"2017-06-14","close":38.35},{"date":"2017-06-15","close":38.27},{"date":"2017-06-16","close":38.59},{"date":"2017-06-19","close":39.0},{"date":"2017-06-20","close":38.81},{"date":"2017-06-21","close":38.1},{"date":"2017-06-22","close":38.57},{"date":"2017-06-23","close":38.69},{"date":"2017-06-26","close":38.94},{"date":"2017-06-27","close":38.63},{"date":"2017-06-28","close":39.2},{"date":"2017-06-29","close":38.98},{"date":"2017-06-30","close":38.88},{"date":"2017-07-03","close":39.35},{"date":"2017-07-05","close":38.82},{"date":"2017-07-06","close":38.2},{"date":"2017-07-07","close":38.99},{"date":"2017-07-10","close":38.74},{"date":"2017-07-11","close":38.93},{"date":"2017-07-12","close":39.6},{"date":"2017-07-13","close":39.79},{"date":"2017-07-14","close":39.63},{"date":"2017-07-17","close":39.93},{"date":"2017-07-18","close":39.31},{"date":"2017-07-19","close":39.79},{"date":"2017-07-20","close":39.62},{"date":"2017-07-21","close":39.25},{"date":"2017-07-24","close":39.01},{"date":"2017-07-25","close":39.34},{"date":"2017-07-26","close":39.13},{"date":"2017-07-27","close":38.73},{"date":"2017-07-28","close":38.14},{"date":"2017-07-31","close":38.38},{"date":"2017-08-01","close":38.69},{"date":"2017-08-02","close":38.48},{"date":"2017-08-03","close":38.27},{"date":"2017-08-04","close":38.2},{"date":"2017-08-07","close":38.06},{"date":"2017-08-08","close":38.31},{"date":"2017-08-09","close":37.91},{"date":"2017-08-10","close":36.8},{"date":"2017-08-11","close":36.99},{"date":"2017-08-14","close":37.47},{"date":"2017-08-15","close":37.35},{"date":"2017-08-16","close":37.54},{"date":"2017-08-17","close":36.81},{"date":"2017-08-18","close":35.95},{"date":"2017-08-21","close":35.93},{"date":"2017-08-22","close":36.36},{"date":"2017-08-23","close":36.66},{"date":"2017-08-24","close":36.95},{"date":"2017-08-25","close":37.39},{"date":"2017-08-28","close":37.44},{"date":"2017-08-29","close":37.55},{"date":"2017-08-30","close":37.97},{"date":"2017-08-31","close":38.57},{"date":"2017-09-01","close":37.9},{"date":"2017-09-05","close":37.2},{"date":"2017-09-06","close":36.84},{"date":"2017-09-07","close":36.79},{"date":"2017-09-08","close":36.85},{"date":"2017-09-11","close":37.58},{"date":"2017-09-12","close":38.07},{"date":"2017-09-13","close":38.31},{"date":"2017-09-14","close":38.37},{"date":"2017-09-15","close":38.76},{"date":"2017-09-18","close":38.88},{"date":"2017-09-19","close":38.79},{"date":"2017-09-20","close":38.79},{"date":"2017-09-21","close":38.65},{"date":"2017-09-22","close":38.87},{"date":"2017-09-25","close":39.47},{"date":"2017-09-26","close":39.62},{"date":"2017-09-27","close":39.6},{"date":"2017-09-28","close":39.53},{"date":"2017-09-29","close":39.3},{"date":"2017-10-02","close":40.11},{"date":"2017-10-03","close":40.52},{"date":"2017-10-04","close":40.31},{"date":"2017-10-05","close":40.65},{"date":"2017-10-06","close":40.46},{"date":"2017-10-09","close":40.41},{"date":"2017-10-10","close":40.65},{"date":"2017-10-11","close":40.69},{"date":"2017-10-12","close":40.59},{"date":"2017-10-13","close":40.64},{"date":"2017-10-16","close":40.65},{"date":"2017-10-17","close":40.71},{"date":"2017-10-18","close":40.85},{"date":"2017-10-19","close":40.47},{"date":"2017-10-20","close":40.59},{"date":"2017-10-23","close":40.08},{"date":"2017-10-24","close":40.21},{"date":"2017-10-25","close":40.1},{"date":"2017-10-26","close":41.72},{"date":"2017-10-27","close":40.07},{"date":"2017-10-30","close":39.7},{"date":"2017-10-31","close":39.8},{"date":"2017-11-01","close":39.49},{"date":"2017-11-02","close":39.37},{"date":"2017-11-03","close":39.21},{"date":"2017-11-06","close":39.45},{"date":"2017-11-07","close":39.51},{"date":"2017-11-08","close":39.62},{"date":"2017-11-09","close":39.44},{"date":"2017-11-10","close":39.56},{"date":"2017-11-13","close":39.21},{"date":"2017-11-14","close":38.84},{"date":"2017-11-15","close":38.72},{"date":"2017-11-16","close":39.46},{"date":"2017-11-17","close":39.6},{"date":"2017-11-20","close":40.07},{"date":"2017-11-21","close":40.4},{"date":"2017-11-22","close":40.46},{"date":"2017-11-24","close":40.16},{"date":"2017-11-27","close":40.52},{"date":"2017-11-28","close":41.36},{"date":"2017-11-29","close":41.24},{"date":"2017-11-30","close":41.41},{"date":"2017-12-01","close":41.53},{"date":"2017-12-04","close":40.8},{"date":"2017-12-05","close":40.34},{"date":"2017-12-06","close":39.81},{"date":"2017-12-07","close":39.13},{"date":"2017-12-08","close":39.14},{"date":"2017-12-11","close":39.53},{"date":"2017-12-12","close":39.63},{"date":"2017-12-13","close":39.58},{"date":"2017-12-14","close":38.67},{"date":"2017-12-15","close":39.06},{"date":"2017-12-18","close":40.15},{"date":"2017-12-19","close":39.86},{"date":"2017-12-20","close":39.88},{"date":"2017-12-21","close":39.86},{"date":"2017-12-22","close":39.6},{"date":"2017-12-26","close":39.47},{"date":"2017-12-27","close":39.51},{"date":"2017-12-28","close":39.76},{"date":"2017-12-29","close":39.62},{"date":"2018-01-02","close":32.6904},{"date":"2018-01-03","close":33.091},{"date":"2018-01-04","close":33.5406},{"date":"2018-01-05","close":34.17},{"date":"2018-01-08","close":34.1537},{"date":"2018-01-09","close":34.3008},{"date":"2018-01-10","close":33.7613},{"date":"2018-01-11","close":34.1537},{"date":"2018-01-12","close":34.1292},{"date":"2018-01-16","close":33.8512},{"date":"2018-01-17","close":34.0474},{"date":"2018-01-18","close":33.7776},{"date":"2018-01-19","close":35.3799},{"date":"2018-01-22","close":35.0774},{"date":"2018-01-23","close":34.8567},{"date":"2018-01-24","close":34.9793},{"date":"2018-01-25","close":35.1428},{"date":"2018-01-26","close":35.715},{"date":"2018-01-29","close":35.5352},{"date":"2018-01-30","close":35.0366},{"date":"2018-01-31","close":34.7423},{"date":"2018-02-01","close":34.6932},{"date":"2018-02-02","close":33.9084},{"date":"2018-02-05","close":32.7967},{"date":"2018-02-06","close":33.0501},{"date":"2018-02-07","close":33.6632},{"date":"2018-02-08","close":32.388},{"date":"2018-02-09","close":32.4697},{"date":"2018-02-12","close":32.9438},{"date":"2018-02-13","close":33.3526},{"date":"2018-02-14","close":34.2518},{"date":"2018-02-15","close":34.6442},{"date":"2018-02-16","close":34.546},{"date":"2018-02-20","close":34.5215},{"date":"2018-02-21","close":34.3417},{"date":"2018-02-22","close":34.2027},{"date":"2018-02-23","close":34.8403},{"date":"2018-02-26","close":35.2409},{"date":"2018-02-27","close":35.0856},{"date":"2018-02-28","close":34.9057},{"date":"2018-03-01","close":34.6932},{"date":"2018-03-02","close":35.2573},{"date":"2018-03-05","close":35.4698},{"date":"2018-03-06","close":35.7968},{"date":"2018-03-07","close":35.7968},{"date":"2018-03-08","close":35.478},{"date":"2018-03-09","close":35.9848},{"date":"2018-03-12","close":36.4528},{"date":"2018-03-13","close":36.2968},{"date":"2018-03-14","close":36.0587},{"date":"2018-03-15","close":36.2393},{"date":"2018-03-16","close":36.7073},{"date":"2018-03-19","close":35.7878},{"date":"2018-03-20","close":35.796},{"date":"2018-03-21","close":35.8781},{"date":"2018-03-22","close":34.9175},{"date":"2018-03-23","close":33.7188},{"date":"2018-03-26","close":34.4085},{"date":"2018-03-27","close":33.842},{"date":"2018-03-28","close":33.8748},{"date":"2018-03-29","close":34.2853},{"date":"2018-04-02","close":33.0127},{"date":"2018-04-03","close":33.7188},{"date":"2018-04-04","close":34.0062},{"date":"2018-04-05","close":34.2032},{"date":"2018-04-06","close":33.1195},{"date":"2018-04-09","close":33.5054},{"date":"2018-04-10","close":34.0718},{"date":"2018-04-11","close":34.4331},{"date":"2018-04-12","close":34.4331},{"date":"2018-04-13","close":34.2525},{"date":"2018-04-16","close":34.548},{"date":"2018-04-17","close":34.6876},{"date":"2018-04-18","close":34.8518},{"date":"2018-04-19","close":34.4085},{"date":"2018-04-20","close":33.9815},{"date":"2018-04-23","close":33.6039},{"date":"2018-04-24","close":32.7829},{"date":"2018-04-25","close":33.1277},{"date":"2018-04-26","close":32.1917},{"date":"2018-04-27","close":32.241},{"date":"2018-04-30","close":32.2082},{"date":"2018-05-01","close":32.2903},{"date":"2018-05-02","close":32.1917},{"date":"2018-05-03","close":31.8715},{"date":"2018-05-04","close":32.3067},{"date":"2018-05-07","close":32.241},{"date":"2018-05-08","close":32.8896},{"date":"2018-05-09","close":32.8403},{"date":"2018-05-10","close":33.415},{"date":"2018-05-11","close":33.4561},{"date":"2018-05-14","close":33.2098},{"date":"2018-05-15","close":33.1934},{"date":"2018-05-16","close":31.9619},{"date":"2018-05-17","close":32.1671},{"date":"2018-05-18","close":32.0604},{"date":"2018-05-21","close":32.4134},{"date":"2018-05-22","close":32.2656},{"date":"2018-05-23","close":31.7812},{"date":"2018-05-24","close":31.8141},{"date":"2018-05-25","close":31.773},{"date":"2018-05-29","close":31.6991},{"date":"2018-05-30","close":32.241},{"date":"2018-05-31","close":31.2968},{"date":"2018-06-01","close":31.7156},{"date":"2018-06-04","close":31.6745},{"date":"2018-06-05","close":32.4336},{"date":"2018-06-06","close":32.4336},{"date":"2018-06-07","close":32.5161},{"date":"2018-06-08","close":32.5161},{"date":"2018-06-11","close":32.7141},{"date":"2018-06-12","close":32.6976},{"date":"2018-06-13","close":32.7059},{"date":"2018-06-14","close":33.1514},{"date":"2018-06-15","close":35.2471},{"date":"2018-06-18","close":35.1151},{"date":"2018-06-19","close":35.0325},{"date":"2018-06-20","close":34.8923},{"date":"2018-06-21","close":35.1976},{"date":"2018-06-22","close":35.5523},{"date":"2018-06-25","close":35.3791},{"date":"2018-06-26","close":35.9071},{"date":"2018-06-27","close":35.7504},{"date":"2018-06-28","close":35.2553},{"date":"2018-06-29","close":35.3873},{"date":"2018-07-02","close":35.3543},{"date":"2018-07-03","close":35.5111},{"date":"2018-07-05","close":36.0639},{"date":"2018-07-06","close":36.2784},{"date":"2018-07-09","close":36.9137},{"date":"2018-07-10","close":36.8807},{"date":"2018-07-11","close":36.2537},{"date":"2018-07-12","close":36.5424},{"date":"2018-07-13","close":36.5342},{"date":"2018-07-16","close":36.2454},{"date":"2018-07-17","close":36.1546},{"date":"2018-07-18","close":36.5094},{"date":"2018-07-19","close":36.6167},{"date":"2018-07-20","close":35.9814},{"date":"2018-07-23","close":35.7504},{"date":"2018-07-24","close":35.4781},{"date":"2018-07-25","close":35.9071},{"date":"2018-07-26","close":36.1299},{"date":"2018-07-27","close":35.9071},{"date":"2018-07-30","close":35.5854},{"date":"2018-07-31","close":36.1794},{"date":"2018-08-01","close":36.0391},{"date":"2018-08-02","close":36.3362},{"date":"2018-08-03","close":36.1876},{"date":"2018-08-06","close":36.2289},{"date":"2018-08-07","close":36.5259},{"date":"2018-08-08","close":36.7982},{"date":"2018-08-09","close":38.2916},{"date":"2018-08-10","close":38.2668},{"date":"2018-08-13","close":37.7635},{"date":"2018-08-14","close":38.5639},{"date":"2018-08-15","close":38.3988},{"date":"2018-08-16","close":38.8196},{"date":"2018-08-17","close":39.2569},{"date":"2018-08-20","close":39.6199},{"date":"2018-08-21","close":40.544},{"date":"2018-08-22","close":40.148},{"date":"2018-08-23","close":40.082},{"date":"2018-08-24","close":39.95},{"date":"2018-08-27","close":40.214},{"date":"2018-08-28","close":40.115},{"date":"2018-08-29","close":40.379},{"date":"2018-08-30","close":40.1892},{"date":"2018-08-31","close":39.9335},{"date":"2018-09-04","close":39.785},{"date":"2018-09-05","close":39.5952},{"date":"2018-09-06","close":39.5622},{"date":"2018-09-07","close":39.4793},{"date":"2018-09-10","close":39.6202},{"date":"2018-09-11","close":39.6368},{"date":"2018-09-12","close":39.3053},{"date":"2018-09-13","close":39.4131},{"date":"2018-09-14","close":39.645},{"date":"2018-09-17","close":39.2971},{"date":"2018-09-18","close":39.1894},{"date":"2018-09-19","close":39.0071},{"date":"2018-09-20","close":38.7502},{"date":"2018-09-21","close":39.0319},{"date":"2018-09-24","close":38.9408},{"date":"2018-09-25","close":38.2034},{"date":"2018-09-26","close":37.6732},{"date":"2018-09-27","close":36.9855},{"date":"2018-09-28","close":37.0932},{"date":"2018-10-01","close":35.9167},{"date":"2018-10-02","close":35.925},{"date":"2018-10-03","close":36.1404},{"date":"2018-10-04","close":35.8504},{"date":"2018-10-05","close":35.4195},{"date":"2018-10-08","close":34.6905},{"date":"2018-10-09","close":34.4667},{"date":"2018-10-10","close":33.0583},{"date":"2018-10-11","close":32.7103},{"date":"2018-10-12","close":33.5305},{"date":"2018-10-15","close":33.7956},{"date":"2018-10-16","close":34.6076},{"date":"2018-10-17","close":34.6325},{"date":"2018-10-18","close":34.2265},{"date":"2018-10-19","close":33.9945},{"date":"2018-10-22","close":34.1519},{"date":"2018-10-23","close":33.7045},{"date":"2018-10-24","close":31.832},{"date":"2018-10-25","close":31.9977},{"date":"2018-10-26","close":30.9041},{"date":"2018-10-29","close":31.6746},{"date":"2018-10-30","close":32.3623},{"date":"2018-10-31","close":33.1991},{"date":"2018-11-01","close":34.649},{"date":"2018-11-02","close":35.5604},{"date":"2018-11-05","close":35.7758},{"date":"2018-11-06","close":36.1072},{"date":"2018-11-07","close":36.4552},{"date":"2018-11-08","close":36.4055},{"date":"2018-11-09","close":36.1735},{"date":"2018-11-12","close":35.4278},{"date":"2018-11-13","close":35.925},{"date":"2018-11-14","close":34.7236},{"date":"2018-11-15","close":35.5024},{"date":"2018-11-16","close":36.1238},{"date":"2018-11-19","close":35.5521},{"date":"2018-11-20","close":34.8313},{"date":"2018-11-21","close":35.4278},{"date":"2018-11-23","close":35.4361},{"date":"2018-11-26","close":35.925},{"date":"2018-11-27","close":35.1047},{"date":"2018-11-28","close":35.8918},{"date":"2018-11-29","close":35.9581},{"date":"2018-11-30","close":36.3061},{"date":"2018-12-03","close":36.9855},{"date":"2018-12-04","close":35.3875},{"date":"2018-12-06","close":35.7704},{"date":"2018-12-07","close":34.9464},{"date":"2018-12-10","close":34.7634},{"date":"2018-12-11","close":33.2486},{"date":"2018-12-12","close":33.6648},{"date":"2018-12-13","close":32.741},{"date":"2018-12-14","close":32.2582},{"date":"2018-12-17","close":31.0764},{"date":"2018-12-18","close":30.8018},{"date":"2018-12-19","close":30.2276},{"date":"2018-12-20","close":29.5867},{"date":"2018-12-21","close":29.079},{"date":"2018-12-24","close":28.3716},{"date":"2018-12-26","close":29.5617},{"date":"2018-12-27","close":29.7615},{"date":"2018-12-28","close":29.878},{"date":"2018-12-31","close":30.0445},{"date":"2019-01-02","close":30.4356},{"date":"2019-01-03","close":29.7032},{"date":"2019-01-04","close":30.9849},{"date":"2019-01-07","close":31.7256},{"date":"2019-01-08","close":31.8005},{"date":"2019-01-09","close":32.8824},{"date":"2019-01-10","close":33.8479},{"date":"2019-01-11","close":34.1475},{"date":"2019-01-14","close":34.1475},{"date":"2019-01-15","close":34.4388},{"date":"2019-01-16","close":34.4804},{"date":"2019-01-17","close":34.8133},{"date":"2019-01-18","close":35.3626},{"date":"2019-01-22","close":34.3306},{"date":"2019-01-23","close":33.7313},{"date":"2019-01-24","close":34.6635},{"date":"2019-01-25","close":34.1558},{"date":"2019-01-28","close":33.9061},{"date":"2019-01-29","close":33.5982},{"date":"2019-01-30","close":34.264},{"date":"2019-01-31","close":34.289},{"date":"2019-02-01","close":34.522},{"date":"2019-02-04","close":34.9048},{"date":"2019-02-05","close":34.8965},{"date":"2019-02-06","close":35.5457},{"date":"2019-02-07","close":35.3293},{"date":"2019-02-08","close":35.4208},{"date":"2019-02-11","close":35.8702},{"date":"2019-02-12","close":36.1199},{"date":"2019-02-13","close":36.6442},{"date":"2019-02-14","close":36.6359},{"date":"2019-02-15","close":36.7192},{"date":"2019-02-19","close":36.7524},{"date":"2019-02-20","close":37.3933},{"date":"2019-02-21","close":37.2435},{"date":"2019-02-22","close":37.3517},{"date":"2019-02-25","close":37.3683},{"date":"2019-02-26","close":36.9355},{"date":"2019-02-27","close":36.6859},{"date":"2019-02-28","close":36.1948},{"date":"2019-03-01","close":36.5527},{"date":"2019-03-04","close":36.328},{"date":"2019-03-05","close":35.8203},{"date":"2019-03-06","close":35.4208},{"date":"2019-03-07","close":35.0047},{"date":"2019-03-08","close":35.1212},{"date":"2019-03-11","close":35.7902},{"date":"2019-03-12","close":35.8655},{"date":"2019-03-13","close":36.3337},{"date":"2019-03-14","close":36.3755},{"date":"2019-03-15","close":36.593},{"date":"2019-03-18","close":36.6515},{"date":"2019-03-19","close":36.5846},{"date":"2019-03-20","close":36.225},{"date":"2019-03-21","close":36.8606},{"date":"2019-03-22","close":35.2216},{"date":"2019-03-25","close":34.6613},{"date":"2019-03-26","close":35.2216},{"date":"2019-03-27","close":35.6146},{"date":"2019-03-28","close":35.6397},{"date":"2019-03-29","close":36.2668},{"date":"2019-04-01","close":37.0612},{"date":"2019-04-02","close":36.9107},{"date":"2019-04-03","close":37.3372},{"date":"2019-04-04","close":37.9058},{"date":"2019-04-05","close":38.2654},{"date":"2019-04-08","close":38.6668},{"date":"2019-04-09","close":38.0814},{"date":"2019-04-10","close":38.7253},{"date":"2019-04-11","close":39.0849},{"date":"2019-04-12","close":39.1852},{"date":"2019-04-15","close":39.2689},{"date":"2019-04-16","close":39.5783},{"date":"2019-04-17","close":38.8842},{"date":"2019-04-18","close":38.9929},{"date":"2019-04-22","close":38.5079},{"date":"2019-04-23","close":39.2438},{"date":"2019-04-24","close":39.7121},{"date":"2019-04-25","close":38.8507},{"date":"2019-04-26","close":40.1887},{"date":"2019-04-29","close":40.5148},{"date":"2019-04-30","close":40.6486},{"date":"2019-05-01","close":39.5783},{"date":"2019-05-02","close":39.1351},{"date":"2019-05-03","close":39.1518},{"date":"2019-05-06","close":38.834},{"date":"2019-05-07","close":38.2905},{"date":"2019-05-08","close":37.9142},{"date":"2019-05-09","close":37.864},{"date":"2019-05-10","close":37.9393},{"date":"2019-05-13","close":36.1581},{"date":"2019-05-14","close":36.4843},{"date":"2019-05-15","close":36.802},{"date":"2019-05-16","close":37.2034},{"date":"2019-05-17","close":36.2836},{"date":"2019-05-20","close":36.0243},{"date":"2019-05-21","close":36.7351},{"date":"2019-05-22","close":35.9658},{"date":"2019-05-23","close":35.3888},{"date":"2019-05-24","close":35.4724},{"date":"2019-05-28","close":35.2132},{"date":"2019-05-29","close":35.0878},{"date":"2019-05-30","close":35.0627},{"date":"2019-05-31","close":34.1512},{"date":"2019-06-03","close":34.4355},{"date":"2019-06-04","close":35.8136},{"date":"2019-06-05","close":35.7296},{"date":"2019-06-06","close":36.0153},{"date":"2019-06-07","close":36.6455},{"date":"2019-06-10","close":37.2337},{"date":"2019-06-11","close":37.4522},{"date":"2019-06-12","close":37.2589},{"date":"2019-06-13","close":37.3261},{"date":"2019-06-14","close":36.4186},{"date":"2019-06-17","close":35.9481},{"date":"2019-06-18","close":36.4943},{"date":"2019-06-19","close":36.7631},{"date":"2019-06-20","close":36.7884},{"date":"2019-06-21","close":36.1329},{"date":"2019-06-24","close":36.0489},{"date":"2019-06-25","close":36.2338},{"date":"2019-06-26","close":36.7043},{"date":"2019-06-27","close":37.6371},{"date":"2019-06-28","close":38.0404},{"date":"2019-07-01","close":38.3093},{"date":"2019-07-02","close":37.3682},{"date":"2019-07-03","close":37.9059},{"date":"2019-07-05","close":37.6118},{"date":"2019-07-08","close":36.8976},{"date":"2019-07-09","close":36.8808},{"date":"2019-07-10","close":36.6203},{"date":"2019-07-11","close":35.864},{"date":"2019-07-12","close":36.5447},{"date":"2019-07-15","close":36.6119},{"date":"2019-07-16","close":36.3766},{"date":"2019-07-17","close":36.2002},{"date":"2019-07-18","close":36.2926},{"date":"2019-07-19","close":36.5615},{"date":"2019-07-22","close":37.0236},{"date":"2019-07-23","close":37.4942},{"date":"2019-07-24","close":38.5194},{"date":"2019-07-25","close":37.6707},{"date":"2019-07-26","close":38.2337},{"date":"2019-07-29","close":38.4774},{"date":"2019-07-30","close":38.4185},{"date":"2019-07-31","close":38.1665},{"date":"2019-08-01","close":37.6371},{"date":"2019-08-02","close":36.4859},{"date":"2019-08-05","close":34.612},{"date":"2019-08-06","close":35.1246},{"date":"2019-08-07","close":35.1162},{"date":"2019-08-08","close":36.0573},{"date":"2019-08-09","close":34.7212},{"date":"2019-08-12","close":34.217},{"date":"2019-08-13","close":34.738},{"date":"2019-08-14","close":33.3767},{"date":"2019-08-15","close":33.0406},{"date":"2019-08-16","close":34.4439},{"date":"2019-08-19","close":34.9565},{"date":"2019-08-20","close":34.5784},{"date":"2019-08-21","close":35.1246},{"date":"2019-08-22","close":35.4691},{"date":"2019-08-23","close":34.0322},{"date":"2019-08-26","close":34.3179},{"date":"2019-08-27","close":33.6792},{"date":"2019-08-28","close":33.57},{"date":"2019-08-29","close":34.9901},{"date":"2019-08-30","close":35.2002},{"date":"2019-09-03","close":35.0153},{"date":"2019-09-04","close":35.7464},{"date":"2019-09-05","close":36.9732},{"date":"2019-09-06","close":36.822},{"date":"2019-09-09","close":37.1665},{"date":"2019-09-10","close":37.31},{"date":"2019-09-11","close":37.8673},{"date":"2019-09-12","close":37.8082},{"date":"2019-09-13","close":37.7322},{"date":"2019-09-16","close":37.5464},{"date":"2019-09-17","close":37.1665},{"date":"2019-09-18","close":37.2256},{"date":"2019-09-19","close":36.6515},{"date":"2019-09-20","close":36.5586},{"date":"2019-09-23","close":37.31},{"date":"2019-09-24","close":36.4911},{"date":"2019-09-25","close":37.3185},{"date":"2019-09-26","close":37.2509},{"date":"2019-09-27","close":37.234},{"date":"2019-09-30","close":37.5633},{"date":"2019-10-01","close":36.9048},{"date":"2019-10-02","close":36.567},{"date":"2019-10-03","close":36.9892},{"date":"2019-10-04","close":33.6879},{"date":"2019-10-07","close":33.8146},{"date":"2019-10-08","close":33.1054},{"date":"2019-10-09","close":33.4009},{"date":"2019-10-10","close":33.6288},{"date":"2019-10-11","close":34.0594},{"date":"2019-10-14","close":34.1776},{"date":"2019-10-15","close":34.6504},{"date":"2019-10-16","close":34.8531},{"date":"2019-10-17","close":35.157},{"date":"2019-10-18","close":34.9037},{"date":"2019-10-21","close":35.0473},{"date":"2019-10-22","close":34.9291},{"date":"2019-10-23","close":34.5238},{"date":"2019-10-24","close":34.0932},{"date":"2019-10-25","close":33.0716},{"date":"2019-10-28","close":33.6542},{"date":"2019-10-29","close":33.7471},{"date":"2019-10-30","close":33.4346},{"date":"2019-10-31","close":33.4009},{"date":"2019-11-01","close":33.8146},{"date":"2019-11-04","close":34.7855},{"date":"2019-11-05","close":35.0557},{"date":"2019-11-06","close":34.642},{"date":"2019-11-07","close":35.3428},{"date":"2019-11-08","close":35.4188},{"date":"2019-11-11","close":34.9544},{"date":"2019-11-12","close":34.5913},{"date":"2019-11-13","close":34.5998},{"date":"2019-11-14","close":34.2452},{"date":"2019-11-15","close":34.6251},{"date":"2019-11-18","close":34.2536},{"date":"2019-11-19","close":34.2199},{"date":"2019-11-20","close":34.127},{"date":"2019-11-21","close":34.2958},{"date":"2019-11-22","close":34.1101},{"date":"2019-11-25","close":34.6758},{"date":"2019-11-26","close":34.7011},{"date":"2019-11-27","close":34.8869},{"date":"2019-11-29","close":34.3212},{"date":"2019-12-02","close":34.3634},{"date":"2019-12-03","close":33.5232},{"date":"2019-12-04","close":34.4822},{"date":"2019-12-05","close":34.8641},{"date":"2019-12-06","close":35.1102},{"date":"2019-12-09","close":34.7877},{"date":"2019-12-10","close":34.7962},{"date":"2019-12-11","close":35.3903},{"date":"2019-12-12","close":36.1711},{"date":"2019-12-13","close":35.891},{"date":"2019-12-16","close":36.3069},{"date":"2019-12-17","close":36.0014},{"date":"2019-12-18","close":35.5431},{"date":"2019-12-19","close":35.9335},{"date":"2019-12-20","close":35.908},{"date":"2019-12-23","close":36.0438},{"date":"2019-12-24","close":36.1032},{"date":"2019-12-26","close":36.1456},{"date":"2019-12-27","close":36.0947},{"date":"2019-12-30","close":36.0014},{"date":"2019-12-31","close":36.0183},{"date":"2020-01-02","close":36.256},{"date":"2020-01-03","close":35.6534},{"date":"2020-01-06","close":35.263},{"date":"2020-01-07","close":35.7637},{"date":"2020-01-08","close":35.7467},{"date":"2020-01-09","close":36.1711},{"date":"2020-01-10","close":36.0438},{"date":"2020-01-13","close":36.1202},{"date":"2020-01-14","close":35.6279},{"date":"2020-01-15","close":35.6364},{"date":"2020-01-16","close":35.8062},{"date":"2020-01-17","close":35.5261},{"date":"2020-01-21","close":34.9829},{"date":"2020-01-22","close":35.1951},{"date":"2020-01-23","close":34.9235},{"date":"2020-01-24","close":35.594},{"date":"2020-01-27","close":34.321},{"date":"2020-01-28","close":33.7014},{"date":"2020-01-29","close":32.7339},{"date":"2020-01-30","close":32.1144},{"date":"2020-01-31","close":30.9686},{"date":"2020-02-03","close":31.0959},{"date":"2020-02-04","close":31.2657},{"date":"2020-02-05","close":31.69},{"date":"2020-02-06","close":31.5203},{"date":"2020-02-07","close":30.5273},{"date":"2020-02-10","close":30.434},{"date":"2020-02-11","close":30.8244},{"date":"2020-02-12","close":31.2911},{"date":"2020-02-13","close":31.1723},{"date":"2020-02-14","close":30.8668},{"date":"2020-02-18","close":30.086},{"date":"2020-02-19","close":30.383},{"date":"2020-02-20","close":30.6546},{"date":"2020-02-21","close":30.1963},{"date":"2020-02-24","close":28.813},{"date":"2020-02-25","close":27.9049},{"date":"2020-02-26","close":27.5739},{"date":"2020-02-27","close":26.3942},{"date":"2020-02-28","close":26.0378},{"date":"2020-03-02","close":26.7507},{"date":"2020-03-03","close":26.4345},{"date":"2020-03-04","close":26.7079},{"date":"2020-03-05","close":25.6998},{"date":"2020-03-06","close":25.8023},{"date":"2020-03-09","close":23.8287},{"date":"2020-03-10","close":25.0077},{"date":"2020-03-11","close":24.1619},{"date":"2020-03-12","close":20.0267},{"date":"2020-03-13","close":22.812},{"date":"2020-03-16","close":20.1292},{"date":"2020-03-17","close":21.1459},{"date":"2020-03-18","close":16.9082},{"date":"2020-03-19","close":18.7622},{"date":"2020-03-20","close":19.6935},{"date":"2020-03-23","close":19.6422},{"date":"2020-03-24","close":21.7782},{"date":"2020-03-25","close":21.5133},{"date":"2020-03-26","close":22.9572},{"date":"2020-03-27","close":20.7187},{"date":"2020-03-30","close":21.6756},{"date":"2020-03-31","close":21.445},{"date":"2020-04-01","close":21.0605},{"date":"2020-04-02","close":21.65},{"date":"2020-04-03","close":21.3253},{"date":"2020-04-06","close":23.111},{"date":"2020-04-07","close":23.0597},{"date":"2020-04-08","close":23.9568},{"date":"2020-04-09","close":24.1106},{"date":"2020-04-13","close":23.6834},{"date":"2020-04-14","close":23.9312},{"date":"2020-04-15","close":22.6496},{"date":"2020-04-16","close":23.4271},{"date":"2020-04-17","close":23.8543},{"date":"2020-04-20","close":22.9572},{"date":"2020-04-21","close":22.231},{"date":"2020-04-22","close":22.9572},{"date":"2020-04-23","close":23.3246},{"date":"2020-04-24","close":24.0423},{"date":"2020-04-27","close":25.2213},{"date":"2020-04-28","close":24.8881},{"date":"2020-04-29","close":25.8792},{"date":"2020-04-30","close":25.6485},{"date":"2020-05-01","close":25.452},{"date":"2020-05-04","close":24.6574},{"date":"2020-05-05","close":24.2388},{"date":"2020-05-06","close":23.9825},{"date":"2020-05-07","close":24.1106},{"date":"2020-05-08","close":24.6745},{"date":"2020-05-11","close":24.179},{"date":"2020-05-12","close":23.3844},{"date":"2020-05-13","close":22.1455},{"date":"2020-05-14","close":22.3335},{"date":"2020-05-15","close":21.7013},{"date":"2020-05-18","close":23.1964},{"date":"2020-05-19","close":23.2904},{"date":"2020-05-20","close":23.8799},{"date":"2020-05-21","close":23.6749},{"date":"2020-05-22","close":23.3844},{"date":"2020-05-26","close":24.7087},{"date":"2020-05-27","close":24.4524},{"date":"2020-05-28","close":23.5638},{"date":"2020-05-29","close":23.2733},{"date":"2020-06-01","close":23.5809},{"date":"2020-06-02","close":24.2094},{"date":"2020-06-03","close":25.5094},{"date":"2020-06-04","close":25.7246},{"date":"2020-06-05","close":25.871},{"date":"2020-06-08","close":27.3346},{"date":"2020-06-09","close":26.3014},{"date":"2020-06-10","close":24.6312},{"date":"2020-06-11","close":22.8061},{"date":"2020-06-12","close":23.5292},{"date":"2020-06-15","close":23.5465},{"date":"2020-06-16","close":24.0372},{"date":"2020-06-17","close":23.469},{"date":"2020-06-18","close":23.271},{"date":"2020-06-19","close":23.1849},{"date":"2020-06-22","close":23.9942},{"date":"2020-06-23","close":24.3213},{"date":"2020-06-24","close":23.2021},{"date":"2020-06-25","close":22.5306},{"date":"2020-06-26","close":22.4186},{"date":"2020-06-29","close":23.3054},{"date":"2020-06-30","close":24.0114},{"date":"2020-07-01","close":23.159},{"date":"2020-07-02","close":23.1246},{"date":"2020-07-06","close":23.4259},{"date":"2020-07-07","close":22.763},{"date":"2020-07-08","close":22.8577},{"date":"2020-07-09","close":22.6425},{"date":"2020-07-10","close":22.7802},{"date":"2020-07-13","close":22.3928},{"date":"2020-07-14","close":22.1259},{"date":"2020-07-15","close":22.8835},{"date":"2020-07-16","close":22.4617},{"date":"2020-07-17","close":22.3067},{"date":"2020-07-20","close":22.3067},{"date":"2020-07-21","close":22.1604},{"date":"2020-07-22","close":22.3756},{"date":"2020-07-23","close":22.8319},{"date":"2020-07-24","close":22.4875},{"date":"2020-07-27","close":23.0041},{"date":"2020-07-28","close":22.4445},{"date":"2020-07-29","close":22.9696},{"date":"2020-07-30","close":23.0213},{"date":"2020-07-31","close":23.0041},{"date":"2020-08-03","close":23.2624},{"date":"2020-08-04","close":24.7948},{"date":"2020-08-05","close":24.9153},{"date":"2020-08-06","close":24.8981},{"date":"2020-08-07","close":25.1564},{"date":"2020-08-10","close":24.571},{"date":"2020-08-11","close":24.8379},{"date":"2020-08-12","close":24.7776},{"date":"2020-08-13","close":24.3041},{"date":"2020-08-14","close":24.4246},{"date":"2020-08-17","close":24.1577},{"date":"2020-08-18","close":23.4001},{"date":"2020-08-19","close":23.6584},{"date":"2020-08-20","close":23.0988},{"date":"2020-08-21","close":22.961},{"date":"2020-08-24","close":24.02},{"date":"2020-08-25","close":23.7961},{"date":"2020-08-26","close":23.6842},{"date":"2020-08-27","close":23.6326},{"date":"2020-08-28","close":24.2094},{"date":"2020-08-31","close":23.6842},{"date":"2020-09-01","close":23.8306},{"date":"2020-09-02","close":24.9067},{"date":"2020-09-03","close":24.8379},{"date":"2020-09-04","close":24.2524},{"date":"2020-09-08","close":23.3156},{"date":"2020-09-09","close":23.8361},{"date":"2020-09-10","close":23.784},{"date":"2020-09-11","close":23.7407},{"date":"2020-09-14","close":24.2264},{"date":"2020-09-15","close":23.9315},{"date":"2020-09-16","close":23.9575},{"date":"2020-09-17","close":23.8708},{"date":"2020-09-18","close":23.4718},{"date":"2020-09-21","close":22.5437},{"date":"2020-09-22","close":22.561},{"date":"2020-09-23","close":21.7283},{"date":"2020-09-24","close":22.0579},{"date":"2020-09-25","close":22.1013},{"date":"2020-09-28","close":22.8039},{"date":"2020-09-29","close":22.4396},{"date":"2020-09-30","close":22.4135},{"date":"2020-10-01","close":22.8212},{"date":"2020-10-02","close":22.5263},{"date":"2020-10-05","close":22.96},{"date":"2020-10-06","close":22.7865},{"date":"2020-10-07","close":24.0963},{"date":"2020-10-08","close":23.9835},{"date":"2020-10-09","close":24.3478},{"date":"2020-10-12","close":24.6514},{"date":"2020-10-13","close":24.9116},{"date":"2020-10-14","close":24.9377},{"date":"2020-10-15","close":24.9203},{"date":"2020-10-16","close":24.8943},{"date":"2020-10-19","close":24.4866},{"date":"2020-10-20","close":24.2871},{"date":"2020-10-21","close":23.8447},{"date":"2020-10-22","close":24.0616},{"date":"2020-10-23","close":24.0443},{"date":"2020-10-26","close":22.9947},{"date":"2020-10-27","close":22.5697},{"date":"2020-10-28","close":21.6069},{"date":"2020-10-29","close":21.39},{"date":"2020-10-30","close":21.3987},{"date":"2020-11-02","close":22.3615},{"date":"2020-11-03","close":22.8125},{"date":"2020-11-04","close":22.3355},{"date":"2020-11-05","close":23.0988},{"date":"2020-11-06","close":23.1942},{"date":"2020-11-09","close":24.4693},{"date":"2020-11-10","close":24.5213},{"date":"2020-11-11","close":24.7642},{"date":"2020-11-12","close":24.1223},{"date":"2020-11-13","close":24.9377},{"date":"2020-11-16","close":25.8918},{"date":"2020-11-17","close":25.4841},{"date":"2020-11-18","close":24.9897},{"date":"2020-11-19","close":24.9984},{"date":"2020-11-20","close":24.929},{"date":"2020-11-23","close":25.727},{"date":"2020-11-24","close":26.9414},{"date":"2020-11-25","close":26.4469},{"date":"2020-11-27","close":26.6031},{"date":"2020-11-30","close":26.3255},{"date":"2020-12-01","close":27.0767},{"date":"2020-12-02","close":27.8104},{"date":"2020-12-03","close":28.2296},{"date":"2020-12-04","close":28.71},{"date":"2020-12-07","close":28.6489},{"date":"2020-12-08","close":28.3956},{"date":"2020-12-09","close":27.8453},{"date":"2020-12-10","close":27.854},{"date":"2020-12-11","close":27.5658},{"date":"2020-12-14","close":27.6793},{"date":"2020-12-15","close":28.8498},{"date":"2020-12-16","close":28.9196},{"date":"2020-12-17","close":29.2777},{"date":"2020-12-18","close":29.5834},{"date":"2020-12-21","close":29.269},{"date":"2020-12-22","close":29.7407},{"date":"2020-12-23","close":30.4482},{"date":"2020-12-24","close":30.1075},{"date":"2020-12-28","close":30.7539},{"date":"2020-12-29","close":30.4656},{"date":"2020-12-30","close":30.4307},{"date":"2020-12-31","close":30.6665},{"date":"2021-01-04","close":30.8936},{"date":"2021-01-05","close":31.5749},{"date":"2021-01-06","close":32.4483},{"date":"2021-01-07","close":33.1209},{"date":"2021-01-08","close":33.1558},{"date":"2021-01-11","close":33.4266},{"date":"2021-01-12","close":33.6013},{"date":"2021-01-13","close":33.1995},{"date":"2021-01-14","close":33.6624},{"date":"2021-01-15","close":33.7235},{"date":"2021-01-19","close":34.8765},{"date":"2021-01-20","close":35.2783},{"date":"2021-01-21","close":34.5708},{"date":"2021-01-22","close":34.3175},{"date":"2021-01-25","close":34.2564},{"date":"2021-01-26","close":33.8546},{"date":"2021-01-27","close":32.9287},{"date":"2021-01-28","close":31.3653},{"date":"2021-01-29","close":30.8412},{"date":"2021-02-01","close":32.1688},{"date":"2021-02-02","close":31.9417},{"date":"2021-02-03","close":31.767},{"date":"2021-02-04","close":32.4047},{"date":"2021-02-05","close":32.9287},{"date":"2021-02-08","close":33.6711},{"date":"2021-02-09","close":33.5751},{"date":"2021-02-10","close":33.6187},{"date":"2021-02-11","close":33.9332},{"date":"2021-02-12","close":33.9768},{"date":"2021-02-16","close":34.3524},{"date":"2021-02-17","close":33.9419},{"date":"2021-02-18","close":33.0248},{"date":"2021-02-19","close":33.6537},{"date":"2021-02-22","close":33.0772},{"date":"2021-02-23","close":32.7191},{"date":"2021-02-24","close":33.313},{"date":"2021-02-25","close":32.6056},{"date":"2021-02-26","close":33.2519},{"date":"2021-03-01","close":34.4485},{"date":"2021-03-02","close":33.8808},{"date":"2021-03-03","close":33.4965},{"date":"2021-03-04","close":32.885},{"date":"2021-03-05","close":34.0642},{"date":"2021-03-08","close":34.2913},{"date":"2021-03-09","close":34.221},{"date":"2021-03-10","close":34.0718},{"date":"2021-03-11","close":34.3879},{"date":"2021-03-12","close":34.5899},{"date":"2021-03-15","close":35.5822},{"date":"2021-03-16","close":35.3275},{"date":"2021-03-17","close":36.3988},{"date":"2021-03-18","close":36.0124},{"date":"2021-03-19","close":35.5909},{"date":"2021-03-22","close":35.468},{"date":"2021-03-23","close":33.8873},{"date":"2021-03-24","close":33.9664},{"date":"2021-03-25","close":35.0728},{"date":"2021-03-26","close":36.3549},{"date":"2021-03-29","close":35.4856},{"date":"2021-03-30","close":36.109},{"date":"2021-03-31","close":36.4515},{"date":"2021-04-01","close":36.8994},{"date":"2021-04-05","close":37.7424},{"date":"2021-04-06","close":38.1902},{"date":"2021-04-07","close":37.7424},{"date":"2021-04-08","close":37.8653},{"date":"2021-04-09","close":37.9883},{"date":"2021-04-12","close":38.0497},{"date":"2021-04-13","close":38.3922},{"date":"2021-04-14","close":38.7786},{"date":"2021-04-15","close":38.6732},{"date":"2021-04-16","close":38.8576},{"date":"2021-04-19","close":38.5415},{"date":"2021-04-20","close":37.8038},{"date":"2021-04-21","close":38.3395},{"date":"2021-04-22","close":38.1727},{"date":"2021-04-23","close":38.7874},{"date":"2021-04-26","close":39.042},{"date":"2021-04-27","close":38.963},{"date":"2021-04-28","close":38.3307},{"date":"2021-04-29","close":38.7874},{"date":"2021-04-30","close":38.5678},{"date":"2021-05-03","close":38.4273},{"date":"2021-05-04","close":37.5141},{"date":"2021-05-05","close":37.8126},{"date":"2021-05-06","close":38.199},{"date":"2021-05-07","close":39.2967},{"date":"2021-05-10","close":38.7435},{"date":"2021-05-11","close":37.558},{"date":"2021-05-12","close":36.2847},{"date":"2021-05-13","close":37.277},{"date":"2021-05-14","close":38.1727},{"date":"2021-05-17","close":38.7083},{"date":"2021-05-18","close":38.3307},{"date":"2021-05-19","close":38.559},{"date":"2021-05-20","close":39.121},{"date":"2021-05-21","close":39.1474},{"date":"2021-05-24","close":39.3933},{"date":"2021-05-25","close":38.9015},{"date":"2021-05-26","close":39.0332},{"date":"2021-05-27","close":39.0508},{"date":"2021-05-28","close":38.6908},{"date":"2021-06-01","close":38.9015},{"date":"2021-06-02","close":38.8049},{"date":"2021-06-03","close":38.3746},{"date":"2021-06-04","close":38.5942},{"date":"2021-06-07","close":38.1814},{"date":"2021-06-08","close":38.7816},{"date":"2021-06-09","close":38.7198},{"date":"2021-06-10","close":38.3668},{"date":"2021-06-11","close":38.764},{"date":"2021-06-14","close":37.546},{"date":"2021-06-15","close":37.5636},{"date":"2021-06-16","close":37.2282},{"date":"2021-06-17","close":35.8602},{"date":"2021-06-18","close":34.2892},{"date":"2021-06-21","close":34.7922},{"date":"2021-06-22","close":34.2715},{"date":"2021-06-23","close":34.7128},{"date":"2021-06-24","close":35.1365},{"date":"2021-06-25","close":35.6042},{"date":"2021-06-28","close":35.516},{"date":"2021-06-29","close":35.6219},{"date":"2021-06-30","close":35.3748},{"date":"2021-07-01","close":35.516},{"date":"2021-07-02","close":35.3306},{"date":"2021-07-06","close":34.3598},{"date":"2021-07-07","close":34.5363},{"date":"2021-07-08","close":34.1215},{"date":"2021-07-09","close":34.9246},{"date":"2021-07-12","close":34.9335},{"date":"2021-07-13","close":34.7481},{"date":"2021-07-14","close":34.7481},{"date":"2021-07-15","close":35.0835},{"date":"2021-07-16","close":34.3686},{"date":"2021-07-19","close":33.7419},{"date":"2021-07-20","close":34.6599},{"date":"2021-07-21","close":35.516},{"date":"2021-07-22","close":34.7128},{"date":"2021-07-23","close":35.2953},{"date":"2021-07-26","close":35.7455},{"date":"2021-07-27","close":35.4895},{"date":"2021-07-28","close":35.6748},{"date":"2021-07-29","close":36.2397},{"date":"2021-07-30","close":36.4692},{"date":"2021-08-02","close":36.0544},{"date":"2021-08-03","close":37.0429},{"date":"2021-08-04","close":36.4868},{"date":"2021-08-05","close":36.3191},{"date":"2021-08-06","close":36.8928},{"date":"2021-08-09","close":36.6722},{"date":"2021-08-10","close":36.9988},{"date":"2021-08-11","close":37.2194},{"date":"2021-08-12","close":36.8664},{"date":"2021-08-13","close":36.0455},{"date":"2021-08-16","close":35.8161},{"date":"2021-08-17","close":35.666},{"date":"2021-08-18","close":35.1629},{"date":"2021-08-19","close":34.5539},{"date":"2021-08-20","close":34.9335},{"date":"2021-08-23","close":34.9688},{"date":"2021-08-24","close":34.9864},{"date":"2021-08-25","close":35.7013},{"date":"2021-08-26","close":35.7102},{"date":"2021-08-27","close":36.3103},{"date":"2021-08-30","close":36.1073},{"date":"2021-08-31","close":35.7102},{"date":"2021-09-01","close":35.1365},{"date":"2021-09-02","close":34.9864},{"date":"2021-09-03","close":34.8266},{"date":"2021-09-07","close":34.5424},{"date":"2021-09-08","close":34.2405},{"date":"2021-09-09","close":34.2672},{"date":"2021-09-10","close":34.4181},{"date":"2021-09-13","close":34.1606},{"date":"2021-09-14","close":33.832},{"date":"2021-09-15","close":33.8764},{"date":"2021-09-16","close":33.6988},{"date":"2021-09-17","close":32.8908},{"date":"2021-09-20","close":32.58},{"date":"2021-09-21","close":32.2337},{"date":"2021-09-22","close":32.6954},{"date":"2021-09-23","close":33.0861},{"date":"2021-09-24","close":33.3614},{"date":"2021-09-27","close":33.9919},{"date":"2021-09-28","close":33.2549},{"date":"2021-09-29","close":33.2726},{"date":"2021-09-30","close":32.8286},{"date":"2021-10-01","close":33.61},{"date":"2021-10-04","close":33.246},{"date":"2021-10-05","close":33.5035},{"date":"2021-10-06","close":33.4413},{"date":"2021-10-07","close":32.3314},{"date":"2021-10-08","close":32.7132},{"date":"2021-10-11","close":32.7309},{"date":"2021-10-12","close":32.3935},{"date":"2021-10-13","close":32.509},{"date":"2021-10-14","close":33.468},{"date":"2021-10-15","close":33.2815},{"date":"2021-10-18","close":33.4591},{"date":"2021-10-19","close":33.7433},{"date":"2021-10-20","close":33.7521},{"date":"2021-10-21","close":33.7876},{"date":"2021-10-22","close":33.6012},{"date":"2021-10-25","close":33.8143},{"date":"2021-10-26","close":33.4058},{"date":"2021-10-27","close":32.509},{"date":"2021-10-28","close":33.1394},{"date":"2021-10-29","close":33.8409},{"date":"2021-11-01","close":34.7467},{"date":"2021-11-02","close":35.164},{"date":"2021-11-03","close":35.4304},{"date":"2021-11-04","close":34.72},{"date":"2021-11-05","close":35.7856},{"date":"2021-11-08","close":34.9065},{"date":"2021-11-09","close":34.6223},{"date":"2021-11-10","close":34.9331},{"date":"2021-11-11","close":35.3771},{"date":"2021-11-12","close":35.3594},{"date":"2021-11-15","close":35.2883},{"date":"2021-11-16","close":35.3416},{"date":"2021-11-17","close":35.3594},{"date":"2021-11-18","close":35.2173},{"date":"2021-11-19","close":34.5957},{"date":"2021-11-22","close":34.9687},{"date":"2021-11-23","close":34.8799},{"date":"2021-11-24","close":34.5335},{"date":"2021-11-26","close":32.9885},{"date":"2021-11-29","close":33.024},{"date":"2021-11-30","close":32.4162},{"date":"2021-12-01","close":32.2732},{"date":"2021-12-02","close":33.5334},{"date":"2021-12-03","close":34.0071},{"date":"2021-12-06","close":34.1859},{"date":"2021-12-07","close":34.7221},{"date":"2021-12-08","close":34.8562},{"date":"2021-12-09","close":34.7132},{"date":"2021-12-10","close":34.8115},{"date":"2021-12-13","close":34.5076},{"date":"2021-12-14","close":34.7757},{"date":"2021-12-15","close":34.6953},{"date":"2021-12-16","close":34.6149},{"date":"2021-12-17","close":34.3199},{"date":"2021-12-20","close":33.5602},{"date":"2021-12-21","close":35.0081},{"date":"2021-12-22","close":35.4103},{"date":"2021-12-23","close":35.9733},{"date":"2021-12-27","close":36.9118},{"date":"2021-12-28","close":36.9028},{"date":"2021-12-29","close":37.3497},{"date":"2021-12-30","close":36.9207},{"date":"2021-12-31","close":36.8492},{"date":"2022-01-03","close":36.733},{"date":"2022-01-04","close":37.8055},{"date":"2022-01-05","close":37.305},{"date":"2022-01-06","close":37.3855},{"date":"2022-01-07","close":36.9297},{"date":"2022-01-10","close":36.3666},{"date":"2022-01-11","close":37.1263},{"date":"2022-01-12","close":37.1888},{"date":"2022-01-13","close":37.5732},{"date":"2022-01-14","close":37.6983},{"date":"2022-01-18","close":37.6178},{"date":"2022-01-19","close":36.4828},{"date":"2022-01-20","close":35.9197},{"date":"2022-01-21","close":35.0081},{"date":"2022-01-24","close":35.6337},{"date":"2022-01-25","close":34.5612},{"date":"2022-01-26","close":35.0528},{"date":"2022-01-27","close":35.7052},{"date":"2022-01-28","close":35.2583},{"date":"2022-01-31","close":36.0717},{"date":"2022-02-01","close":36.2951},{"date":"2022-02-02","close":37.1352},{"date":"2022-02-03","close":36.7956},{"date":"2022-02-04","close":35.8393},{"date":"2022-02-07","close":35.8661},{"date":"2022-02-08","close":36.8135},{"date":"2022-02-09","close":36.742},{"date":"2022-02-10","close":36.2951},{"date":"2022-02-11","close":36.313},{"date":"2022-02-14","close":36.5721},{"date":"2022-02-15","close":37.4212},{"date":"2022-02-16","close":37.8323},{"date":"2022-02-17","close":37.0548},{"date":"2022-02-18","close":36.8939},{"date":"2022-02-22","close":36.4917},{"date":"2022-02-23","close":35.9733},{"date":"2022-02-24","close":36.5364},{"date":"2022-02-25","close":37.7072},{"date":"2022-02-28","close":37.6},{"date":"2022-03-01","close":36.5658},{"date":"2022-03-02","close":38.3734},{"date":"2022-03-03","close":37.6989},{"date":"2022-03-04","close":36.9614},{"date":"2022-03-07","close":34.8121},{"date":"2022-03-08","close":34.6592},{"date":"2022-03-09","close":35.8193},{"date":"2022-03-10","close":35.9902},{"date":"2022-03-11","close":36.6827},{"date":"2022-03-14","close":37.528},{"date":"2022-03-15","close":38.2385},{"date":"2022-03-16","close":38.787},{"date":"2022-03-17","close":39.0029},{"date":"2022-03-18","close":38.9489},{"date":"2022-03-21","close":38.7061},{"date":"2022-03-22","close":38.7241},{"date":"2022-03-23","close":37.6899},{"date":"2022-03-24","close":38.3284},{"date":"2022-03-25","close":38.6162},{"date":"2022-03-28","close":37.9057},{"date":"2022-03-29","close":38.1935},{"date":"2022-03-30","close":37.519},{"date":"2022-03-31","close":36.5028},{"date":"2022-04-01","close":35.8643},{"date":"2022-04-04","close":36.233},{"date":"2022-04-05","close":35.3607},{"date":"2022-04-06","close":34.2635},{"date":"2022-04-07","close":33.9038},{"date":"2022-04-08","close":33.3822},{"date":"2022-04-11","close":33.3822},{"date":"2022-04-12","close":33.0135},{"date":"2022-04-13","close":33.625},{"date":"2022-04-14","close":33.3912},{"date":"2022-04-18","close":33.9218},{"date":"2022-04-19","close":34.5064},{"date":"2022-04-20","close":35.5406},{"date":"2022-04-21","close":35.7924},{"date":"2022-04-22","close":35.1988},{"date":"2022-04-25","close":35.6665},{"date":"2022-04-26","close":35.0459},{"date":"2022-04-27","close":35.1808},{"date":"2022-04-28","close":39.4076},{"date":"2022-04-29","close":39.2637},{"date":"2022-05-02","close":39.6504},{"date":"2022-05-03","close":40.5317},{"date":"2022-05-04","close":42.0785},{"date":"2022-05-05","close":42.3573},{"date":"2022-05-06","close":42.2853},{"date":"2022-05-09","close":42.1145},{"date":"2022-05-10","close":41.8447},{"date":"2022-05-11","close":41.1252},{"date":"2022-05-12","close":40.8465},{"date":"2022-05-13","close":42.1774},{"date":"2022-05-16","close":42.4023},{"date":"2022-05-17","close":43.5624},{"date":"2022-05-18","close":42.3213},{"date":"2022-05-19","close":41.8807},{"date":"2022-05-20","close":41.6378},{"date":"2022-05-23","close":41.5749},{"date":"2022-05-24","close":40.8195},{"date":"2022-05-25","close":41.5299},{"date":"2022-05-26","close":42.789},{"date":"2022-05-27","close":43.4185},{"date":"2022-05-31","close":43.5714},{"date":"2022-06-01","close":42.9598},{"date":"2022-06-02","close":43.994},{"date":"2022-06-03","close":43.2476},{"date":"2022-06-06","close":44.03},{"date":"2022-06-07","close":44.3645},{"date":"2022-06-08","close":43.7588},{"date":"2022-06-09","close":42.7552},{"date":"2022-06-10","close":41.9053},{"date":"2022-06-13","close":40.0519},{"date":"2022-06-14","close":40.2237},{"date":"2022-06-15","close":40.5854},{"date":"2022-06-16","close":37.873},{"date":"2022-06-17","close":37.8097},{"date":"2022-06-21","close":38.4878},{"date":"2022-06-22","close":38.307},{"date":"2022-06-23","close":37.5024},{"date":"2022-06-24","close":38.5873},{"date":"2022-06-27","close":39.4462},{"date":"2022-06-28","close":38.7591},{"date":"2022-06-29","close":38.0719},{"date":"2022-06-30","close":38.7681},{"date":"2022-07-01","close":38.2166},{"date":"2022-07-05","close":37.8007},{"date":"2022-07-06","close":38.2799},{"date":"2022-07-07","close":38.7681},{"date":"2022-07-08","close":39.3558},{"date":"2022-07-11","close":39.2292},{"date":"2022-07-12","close":39.41},{"date":"2022-07-13","close":39.7988},{"date":"2022-07-14","close":38.9037},{"date":"2022-07-15","close":39.0936},{"date":"2022-07-18","close":38.958},{"date":"2022-07-19","close":40.2237},{"date":"2022-07-20","close":40.7662},{"date":"2022-07-21","close":41.1821},{"date":"2022-07-22","close":41.2634},{"date":"2022-07-25","close":41.1821},{"date":"2022-07-26","close":41.2002},{"date":"2022-07-27","close":41.9415},{"date":"2022-07-28","close":42.6015},{"date":"2022-07-29","close":43.2796},{"date":"2022-08-01","close":43.5327},{"date":"2022-08-02","close":43.0536},{"date":"2022-08-03","close":43.5237},{"date":"2022-08-04","close":42.8456},{"date":"2022-08-05","close":42.1314},{"date":"2022-08-08","close":42.3664},{"date":"2022-08-09","close":41.0103},{"date":"2022-08-10","close":41.9777},{"date":"2022-08-11","close":39.3286},{"date":"2022-08-12","close":40.2508},{"date":"2022-08-15","close":40.4497},{"date":"2022-08-16","close":40.4136},{"date":"2022-08-17","close":40.1514},{"date":"2022-08-18","close":41.381},{"date":"2022-08-19","close":40.73},{"date":"2022-08-22","close":39.9344},{"date":"2022-08-23","close":40.2056},{"date":"2022-08-24","close":39.9615},{"date":"2022-08-25","close":41.381},{"date":"2022-08-26","close":40.3865},{"date":"2022-08-29","close":40.0067},{"date":"2022-08-30","close":39.7807},{"date":"2022-08-31","close":39.6812},{"date":"2022-09-01","close":38.8133},{"date":"2022-09-02","close":38.6144},{"date":"2022-09-06","close":37.2944},{"date":"2022-09-07","close":37.4752},{"date":"2022-09-08","close":38.4607},{"date":"2022-09-09","close":38.6054},{"date":"2022-09-12","close":38.6867},{"date":"2022-09-13","close":37.0664},{"date":"2022-09-14","close":36.5476},{"date":"2022-09-15","close":36.5112},{"date":"2022-09-16","close":34.463},{"date":"2022-09-19","close":34.8909},{"date":"2022-09-20","close":34.4904},{"date":"2022-09-21","close":34.3629},{"date":"2022-09-22","close":33.6893},{"date":"2022-09-23","close":33.0339},{"date":"2022-09-26","close":32.3421},{"date":"2022-09-27","close":32.6971},{"date":"2022-09-28","close":33.1978},{"date":"2022-09-29","close":32.7517},{"date":"2022-09-30","close":32.8792},{"date":"2022-10-03","close":33.835},{"date":"2022-10-04","close":35.4735},{"date":"2022-10-05","close":35.5281},{"date":"2022-10-06","close":35.4643},{"date":"2022-10-07","close":34.5086},{"date":"2022-10-10","close":34.0443},{"date":"2022-10-11","close":33.3434},{"date":"2022-10-12","close":33.398},{"date":"2022-10-13","close":34.636},{"date":"2022-10-14","close":33.7985},{"date":"2022-10-17","close":34.727},{"date":"2022-10-18","close":35.2459},{"date":"2022-10-19","close":35.0456},{"date":"2022-10-20","close":34.8636},{"date":"2022-10-21","close":36.138},{"date":"2022-10-24","close":36.2654},{"date":"2022-10-25","close":36.7478},{"date":"2022-10-26","close":36.8662},{"date":"2022-10-27","close":35.9286},{"date":"2022-10-28","close":36.4839},{"date":"2022-10-31","close":36.584},{"date":"2022-11-01","close":36.9754},{"date":"2022-11-02","close":36.4384},{"date":"2022-11-03","close":36.3473},{"date":"2022-11-04","close":37.6308},{"date":"2022-11-07","close":38.3135},{"date":"2022-11-08","close":39.1146},{"date":"2022-11-09","close":37.7856},{"date":"2022-11-10","close":39.5151},{"date":"2022-11-11","close":40.2706},{"date":"2022-11-14","close":40.2433},{"date":"2022-11-15","close":41.2082},{"date":"2022-11-16","close":40.2979},{"date":"2022-11-17","close":40.1887},{"date":"2022-11-18","close":40.2433},{"date":"2022-11-21","close":40.3889},{"date":"2022-11-22","close":40.8259},{"date":"2022-11-23","close":41.1536},{"date":"2022-11-25","close":41.0899},{"date":"2022-11-28","close":39.8519},{"date":"2022-11-29","close":40.1705},{"date":"2022-11-30","close":41.1172},{"date":"2022-12-01","close":41.5723},{"date":"2022-12-02","close":40.9533},{"date":"2022-12-05","close":40.307},{"date":"2022-12-06","close":39.7389},{"date":"2022-12-07","close":39.2991},{"date":"2022-12-08","close":39.7573},{"date":"2022-12-09","close":39.3541},{"date":"2022-12-12","close":39.629},{"date":"2022-12-13","close":39.9772},{"date":"2022-12-14","close":39.9863},{"date":"2022-12-15","close":39.18},{"date":"2022-12-16","close":38.7952},{"date":"2022-12-19","close":38.053},{"date":"2022-12-20","close":38.1996},{"date":"2022-12-21","close":38.8501},{"date":"2022-12-22","close":38.0163},{"date":"2022-12-23","close":38.2454},{"date":"2022-12-27","close":37.8789},{"date":"2022-12-28","close":36.9534},{"date":"2022-12-29","close":38.1721},{"date":"2022-12-30","close":38.0988},{"date":"2023-01-03","close":38.108},{"date":"2023-01-04","close":38.1629},{"date":"2023-01-05","close":38.0805},{"date":"2023-01-06","close":39.2533},{"date":"2023-01-09","close":39.4732},{"date":"2023-01-10","close":39.8031},{"date":"2023-01-11","close":40.2887},{"date":"2023-01-12","close":40.1971},{"date":"2023-01-13","close":40.4078},{"date":"2023-01-17","close":40.8201},{"date":"2023-01-18","close":40.5269},{"date":"2023-01-19","close":39.7664},{"date":"2023-01-20","close":40.307},{"date":"2023-01-23","close":40.9393},{"date":"2023-01-24","close":40.9118},{"date":"2023-01-25","close":41.4982},{"date":"2023-01-26","close":42.1213},{"date":"2023-01-27","close":42.0846},{"date":"2023-01-30","close":41.544},{"date":"2023-01-31","close":42.0388},{"date":"2023-02-01","close":42.9826},{"date":"2023-02-02","close":43.0192},{"date":"2023-02-03","close":42.8818},{"date":"2023-02-06","close":42.5977},{"date":"2023-02-07","close":42.5336},{"date":"2023-02-08","close":42.2129},{"date":"2023-02-09","close":42.0021},{"date":"2023-02-10","close":42.1579},{"date":"2023-02-13","close":42.4511},{"date":"2023-02-14","close":42.4419},{"date":"2023-02-15","close":42.2862},{"date":"2023-02-16","close":42.5427},{"date":"2023-02-17","close":42.5427},{"date":"2023-02-21","close":41.6265},{"date":"2023-02-22","close":41.6356},{"date":"2023-02-23","close":41.9288},{"date":"2023-02-24","close":41.7914},{"date":"2023-02-27","close":41.544},{"date":"2023-02-28","close":41.2304},{"date":"2023-03-01","close":41.7008},{"date":"2023-03-02","close":41.9221},{"date":"2023-03-03","close":42.0235},{"date":"2023-03-06","close":41.4794},{"date":"2023-03-07","close":40.9354},{"date":"2023-03-08","close":41.3964},{"date":"2023-03-09","close":40.4282},{"date":"2023-03-10","close":39.6074},{"date":"2023-03-13","close":39.0265},{"date":"2023-03-14","close":39.7642},{"date":"2023-03-15","close":38.676},{"date":"2023-03-16","close":39.9117},{"date":"2023-03-17","close":39.7273},{"date":"2023-03-20","close":40.1331},{"date":"2023-03-21","close":39.921},{"date":"2023-03-22","close":39.3123},{"date":"2023-03-23","close":39.6443},{"date":"2023-03-24","close":39.9671},{"date":"2023-03-27","close":39.8933},{"date":"2023-03-28","close":39.8564},{"date":"2023-03-29","close":40.6679},{"date":"2023-03-30","close":40.9907},{"date":"2023-03-31","close":41.6823},{"date":"2023-04-03","close":41.5993},{"date":"2023-04-04","close":40.5757},{"date":"2023-04-05","close":40.3821},{"date":"2023-04-06","close":39.8933},{"date":"2023-04-10","close":40.4189},{"date":"2023-04-11","close":40.7048},{"date":"2023-04-12","close":40.4466},{"date":"2023-04-13","close":40.7048},{"date":"2023-04-14","close":40.5665},{"date":"2023-04-17","close":40.4743},{"date":"2023-04-18","close":39.6351},{"date":"2023-04-19","close":38.4547},{"date":"2023-04-20","close":38.2426},{"date":"2023-04-21","close":38.344},{"date":"2023-04-24","close":37.8368},{"date":"2023-04-25","close":37.2743},{"date":"2023-04-26","close":37.2743},{"date":"2023-04-27","close":37.4772},{"date":"2023-04-28","close":38.049},{"date":"2023-05-01","close":37.9291},{"date":"2023-05-02","close":37.6063},{"date":"2023-05-03","close":37.5694},{"date":"2023-05-04","close":39.1095},{"date":"2023-05-05","close":39.4322},{"date":"2023-05-08","close":38.1227},{"date":"2023-05-09","close":38.2795},{"date":"2023-05-10","close":38.7129},{"date":"2023-05-11","close":38.3902},{"date":"2023-05-12","close":38.0951},{"date":"2023-05-15","close":38.1043},{"date":"2023-05-16","close":37.9198},{"date":"2023-05-17","close":38.6023},{"date":"2023-05-18","close":39.3123},{"date":"2023-05-19","close":39.1279},{"date":"2023-05-22","close":39.2386},{"date":"2023-05-23","close":39.3861},{"date":"2023-05-24","close":38.925},{"date":"2023-05-25","close":40.5757},{"date":"2023-05-26","close":41.7838},{"date":"2023-05-30","close":41.4794},{"date":"2023-05-31","close":40.4282},{"date":"2023-06-01","close":39.9947},{"date":"2023-06-02","close":41.1106},{"date":"2023-06-05","close":40.2253},{"date":"2023-06-06","close":41.4043},{"date":"2023-06-07","close":43.0196},{"date":"2023-06-08","close":43.4095},{"date":"2023-06-09","close":43.2238},{"date":"2023-06-12","close":43.9758},{"date":"2023-06-13","close":44.867},{"date":"2023-06-14","close":45.0248},{"date":"2023-06-15","close":45.0063},{"date":"2023-06-16","close":44.5699},{"date":"2023-06-20","close":44.3471},{"date":"2023-06-21","close":44.1893},{"date":"2023-06-22","close":44.2265},{"date":"2023-06-23","close":43.8458},{"date":"2023-06-26","close":43.753},{"date":"2023-06-27","close":44.0779},{"date":"2023-06-28","close":44.44},{"date":"2023-06-29","close":46.1017},{"date":"2023-06-30","close":46.8351},{"date":"2023-07-03","close":46.5009},{"date":"2023-07-05","close":46.176},{"date":"2023-07-06","close":45.7582},{"date":"2023-07-07","close":46.0553},{"date":"2023-07-10","close":45.8418},{"date":"2023-07-11","close":46.4545},{"date":"2023-07-12","close":46.4266},{"date":"2023-07-13","close":46.9837},{"date":"2023-07-14","close":45.6283},{"date":"2023-07-17","close":45.6747},{"date":"2023-07-18","close":46.0646},{"date":"2023-07-19","close":45.2941},{"date":"2023-07-20","close":44.4771},{"date":"2023-07-21","close":43.9294},{"date":"2023-07-24","close":44.0872},{"date":"2023-07-25","close":44.6349},{"date":"2023-07-26","close":44.5328},{"date":"2023-07-27","close":44.6164},{"date":"2023-07-28","close":44.3936},{"date":"2023-07-31","close":45.0248},{"date":"2023-08-01","close":45.062},{"date":"2023-08-02","close":44.6814},{"date":"2023-08-03","close":42.5926},{"date":"2023-08-04","close":42.3048},{"date":"2023-08-07","close":42.4905},{"date":"2023-08-08","close":42.7597},{"date":"2023-08-09","close":42.574},{"date":"2023-08-10","close":42.6483},{"date":"2023-08-11","close":42.5461},{"date":"2023-08-14","close":42.8154},{"date":"2023-08-15","close":42.3698},{"date":"2023-08-16","close":41.7292},{"date":"2023-08-17","close":45.0991},{"date":"2023-08-18","close":45.0713},{"date":"2023-08-21","close":45.3962},{"date":"2023-08-22","close":45.4055},{"date":"2023-08-23","close":46.0553},{"date":"2023-08-24","close":45.3219},{"date":"2023-08-25","close":45.9346},{"date":"2023-08-28","close":45.8789},{"date":"2023-08-29","close":46.4266},{"date":"2023-08-30","close":46.9094},{"date":"2023-08-31","close":47.1136},{"date":"2023-09-01","close":47.3364},{"date":"2023-09-05","close":46.2317},{"date":"2023-09-06","close":45.8511},{"date":"2023-09-07","close":44.6349},{"date":"2023-09-08","close":44.5792},{"date":"2023-09-11","close":44.7649},{"date":"2023-09-12","close":44.8303},{"date":"2023-09-13","close":44.3444},{"date":"2023-09-14","close":45.1854},{"date":"2023-09-15","close":44.6434},{"date":"2023-09-18","close":44.6247},{"date":"2023-09-19","close":44.849},{"date":"2023-09-20","close":44.5967},{"date":"2023-09-21","close":44.3912},{"date":"2023-09-22","close":44.5593},{"date":"2023-09-25","close":45.0826},{"date":"2023-09-26","close":43.8959},{"date":"2023-09-27","close":44.4846},{"date":"2023-09-28","close":45.746},{"date":"2023-09-29","close":45.0265},{"date":"2023-10-02","close":45.2134},{"date":"2023-10-03","close":44.4379},{"date":"2023-10-04","close":44.849},{"date":"2023-10-05","close":44.9237},{"date":"2023-10-06","close":45.2134},{"date":"2023-10-09","close":44.9611},{"date":"2023-10-10","close":45.475},{"date":"2023-10-11","close":45.475},{"date":"2023-10-12","close":44.9051},{"date":"2023-10-13","close":44.1389},{"date":"2023-10-16","close":44.6247},{"date":"2023-10-17","close":44.821},{"date":"2023-10-18","close":43.9987},{"date":"2023-10-19","close":43.3073},{"date":"2023-10-20","close":43.5409},{"date":"2023-10-23","close":43.4381},{"date":"2023-10-24","close":43.2512},{"date":"2023-10-25","close":42.429},{"date":"2023-10-26","close":43.0363},{"date":"2023-10-27","close":42.6906},{"date":"2023-10-30","close":42.8775},{"date":"2023-10-31","close":43.2886},{"date":"2023-11-01","close":43.1111},{"date":"2023-11-02","close":42.3916},{"date":"2023-11-03","close":43.5409},{"date":"2023-11-06","close":43.1858},{"date":"2023-11-07","close":43.027},{"date":"2023-11-08","close":42.5505},{"date":"2023-11-09","close":42.3169},{"date":"2023-11-10","close":43.5502},{"date":"2023-11-13","close":43.027},{"date":"2023-11-14","close":44.7369},{"date":"2023-11-15","close":45.503},{"date":"2023-11-16","close":44.6902},{"date":"2023-11-17","close":44.6247},{"date":"2023-11-20","close":44.8303},{"date":"2023-11-21","close":44.0735},{"date":"2023-11-22","close":44.1856},{"date":"2023-11-24","close":44.1109},{"date":"2023-11-27","close":43.9333},{"date":"2023-11-28","close":43.4475},{"date":"2023-11-29","close":43.8119},{"date":"2023-11-30","close":43.6904},{"date":"2023-12-01","close":44.3164},{"date":"2023-12-04","close":44.4939},{"date":"2023-12-05","close":43.7039},{"date":"2023-12-06","close":43.2713},{"date":"2023-12-07","close":44.0895},{"date":"2023-12-08","close":44.6726},{"date":"2023-12-11","close":45.2839},{"date":"2023-12-12","close":45.1429},{"date":"2023-12-13","close":45.2933},{"date":"2023-12-14","close":46.5442},{"date":"2023-12-15","close":46.2902},{"date":"2023-12-18","close":46.1022},{"date":"2023-12-19","close":46.5536},{"date":"2023-12-20","close":46.3279},{"date":"2023-12-21","close":46.7793},{"date":"2023-12-22","close":47.4376},{"date":"2023-12-26","close":47.8608},{"date":"2023-12-27","close":47.7198},{"date":"2023-12-28","close":47.6539},{"date":"2023-12-29","close":47.4},{"date":"2024-01-02","close":46.2526},{"date":"2024-01-03","close":45.5003},{"date":"2024-01-04","close":44.8043},{"date":"2024-01-05","close":44.6632},{"date":"2024-01-08","close":45.1335},{"date":"2024-01-09","close":44.5222},{"date":"2024-01-10","close":44.5598},{"date":"2024-01-11","close":44.6538},{"date":"2024-01-12","close":44.2964},{"date":"2024-01-16","close":44.0613},{"date":"2024-01-17","close":43.45},{"date":"2024-01-18","close":44.4093},{"date":"2024-01-19","close":44.7479},{"date":"2024-01-22","close":45.077},{"date":"2024-01-23","close":45.2933},{"date":"2024-01-24","close":45.1993},{"date":"2024-01-25","close":44.983},{"date":"2024-01-26","close":44.4657},{"date":"2024-01-29","close":44.7667},{"date":"2024-01-30","close":45.0206},{"date":"2024-01-31","close":42.6036},{"date":"2024-02-01","close":42.66},{"date":"2024-02-02","close":42.9233},{"date":"2024-02-05","close":42.4249},{"date":"2024-02-06","close":41.7854},{"date":"2024-02-07","close":41.3339},{"date":"2024-02-08","close":42.0581},{"date":"2024-02-09","close":42.2462},{"date":"2024-02-12","close":42.7258},{"date":"2024-02-13","close":41.475},{"date":"2024-02-14","close":42.3967},{"date":"2024-02-15","close":42.7635},{"date":"2024-02-16","close":42.3591},{"date":"2024-02-20","close":42.3591},{"date":"2024-02-21","close":42.9798},{"date":"2024-02-22","close":43.6757},{"date":"2024-02-23","close":43.5817},{"date":"2024-02-26","close":43.356},{"date":"2024-02-27","close":43.2525},{"date":"2024-02-28","close":43.5817},{"date":"2024-02-29","close":43.8168},{"date":"2024-03-01","close":44.7385},{"date":"2024-03-04","close":44.7573},{"date":"2024-03-05","close":44.7478},{"date":"2024-03-06","close":44.8993},{"date":"2024-03-07","close":44.7762},{"date":"2024-03-08","close":44.0946},{"date":"2024-03-11","close":44.3975},{"date":"2024-03-12","close":44.7099},{"date":"2024-03-13","close":45.8459},{"date":"2024-03-14","close":44.9655},{"date":"2024-03-15","close":44.4827},{"date":"2024-03-18","close":43.6686},{"date":"2024-03-19","close":43.9716},{"date":"2024-03-20","close":44.4922},{"date":"2024-03-21","close":45.2779},{"date":"2024-03-22","close":45.2401},{"date":"2024-03-25","close":45.8648},{"date":"2024-03-26","close":45.8175},{"date":"2024-03-27","close":46.8304},{"date":"2024-03-28","close":46.9346},{"date":"2024-04-01","close":46.6316},{"date":"2024-04-02","close":46.234},{"date":"2024-04-03","close":46.6127},{"date":"2024-04-04","close":45.5619},{"date":"2024-04-05","close":45.9406},{"date":"2024-04-08","close":46.092},{"date":"2024-04-09","close":46.7547},{"date":"2024-04-10","close":45.3726},{"date":"2024-04-11","close":45.9122},{"date":"2024-04-12","close":44.7099},{"date":"2024-04-15","close":44.5774},{"date":"2024-04-16","close":44.5963},{"date":"2024-04-17","close":44.1041},{"date":"2024-04-18","close":44.0568},{"date":"2024-04-19","close":44.1703},{"date":"2024-04-22","close":44.8519},{"date":"2024-04-23","close":45.8838},{"date":"2024-04-24","close":46.6127},{"date":"2024-04-25","close":46.9346},{"date":"2024-04-26","close":47.4268},{"date":"2024-04-29","close":47.2943},{"date":"2024-04-30","close":46.2624},{"date":"2024-05-01","close":45.5051},{"date":"2024-05-02","close":46.0447},{"date":"2024-05-03","close":46.7736},{"date":"2024-05-06","close":47.086},{"date":"2024-05-07","close":48.364},{"date":"2024-05-08","close":49.4526},{"date":"2024-05-09","close":48.9888},{"date":"2024-05-10","close":48.9888},{"date":"2024-05-13","close":49.7555},{"date":"2024-05-14","close":50.4466},{"date":"2024-05-15","close":50.5981},{"date":"2024-05-16","close":50.2383},{"date":"2024-05-17","close":50.4845},{"date":"2024-05-20","close":50.901},{"date":"2024-05-21","close":51.2512},{"date":"2024-05-22","close":51.8666},{"date":"2024-05-23","close":51.0998},{"date":"2024-05-24","close":52.018},{"date":"2024-05-28","close":51.9044},{"date":"2024-05-29","close":50.5318},{"date":"2024-05-30","close":51.6678},{"date":"2024-05-31","close":51.6867},{"date":"2024-06-03","close":51.7056},{"date":"2024-06-04","close":50.901},{"date":"2024-06-05","close":51.8436},{"date":"2024-06-06","close":51.139},{"date":"2024-06-07","close":50.8724},{"date":"2024-06-10","close":51.596},{"date":"2024-06-11","close":50.8915},{"date":"2024-06-12","close":51.1771},{"date":"2024-06-13","close":50.9105},{"date":"2024-06-14","close":49.7013},{"date":"2024-06-17","close":50.1488},{"date":"2024-06-18","close":50.3202},{"date":"2024-06-20","close":49.806},{"date":"2024-06-21","close":49.8917},{"date":"2024-06-24","close":49.9488},{"date":"2024-06-25","close":49.4252},{"date":"2024-06-26","close":49.2252},{"date":"2024-06-27","close":48.4921},{"date":"2024-06-28","close":49.0253},{"date":"2024-07-01","close":48.2921},{"date":"2024-07-02","close":48.3873},{"date":"2024-07-03","close":48.6539},{"date":"2024-07-05","close":48.1398},{"date":"2024-07-08","close":48.911},{"date":"2024-07-09","close":48.3683},{"date":"2024-07-10","close":49.1586},{"date":"2024-07-11","close":50.3011},{"date":"2024-07-12","close":50.3773},{"date":"2024-07-15","close":50.3583},{"date":"2024-07-16","close":51.577},{"date":"2024-07-17","close":51.7293},{"date":"2024-07-18","close":50.6249},{"date":"2024-07-19","close":49.8441},{"date":"2024-07-22","close":51.0914},{"date":"2024-07-23","close":50.5582},{"date":"2024-07-24","close":49.549},{"date":"2024-07-25","close":49.3585},{"date":"2024-07-26","close":50.3107},{"date":"2024-07-29","close":50.6344},{"date":"2024-07-30","close":50.6153},{"date":"2024-07-31","close":51.1866},{"date":"2024-08-01","close":49.9203},{"date":"2024-08-02","close":48.3302},{"date":"2024-08-05","close":47.5019},{"date":"2024-08-06","close":47.8256},{"date":"2024-08-07","close":47.5495},{"date":"2024-08-08","close":50.8153},{"date":"2024-08-09","close":50.4154},{"date":"2024-08-12","close":50.1869},{"date":"2024-08-13","close":50.6915},{"date":"2024-08-14","close":50.7486},{"date":"2024-08-15","close":51.9674},{"date":"2024-08-16","close":51.6246},{"date":"2024-08-19","close":52.7767},{"date":"2024-08-20","close":51.6912},{"date":"2024-08-21","close":52.4815},{"date":"2024-08-22","close":51.9769},{"date":"2024-08-23","close":52.6529},{"date":"2024-08-26","close":52.3863},{"date":"2024-08-27","close":52.2816},{"date":"2024-08-28","close":51.8626},{"date":"2024-08-29","close":52.1673},{"date":"2024-08-30","close":52.5387},{"date":"2024-09-03","close":49.6727},{"date":"2024-09-04","close":49.6346},{"date":"2024-09-05","close":49.349},{"date":"2024-09-06","close":48.3112},{"date":"2024-09-09","close":47.5114},{"date":"2024-09-10","close":47.2543},{"date":"2024-09-11","close":48.0307},{"date":"2024-09-12","close":47.9157},{"date":"2024-09-13","close":48.5387},{"date":"2024-09-16","close":48.9796},{"date":"2024-09-17","close":49.3439},{"date":"2024-09-18","close":48.97},{"date":"2024-09-19","close":50.3695},{"date":"2024-09-20","close":50.6091},{"date":"2024-09-23","close":50.6474},{"date":"2024-09-24","close":50.8871},{"date":"2024-09-25","close":50.4557},{"date":"2024-09-26","close":52.1235},{"date":"2024-09-27","close":52.0948},{"date":"2024-09-30","close":52.0564},{"date":"2024-10-01","close":51.2321},{"date":"2024-10-02","close":51.1459},{"date":"2024-10-03","close":51.0692},{"date":"2024-10-04","close":51.8072},{"date":"2024-10-07","close":51.7593},{"date":"2024-10-08","close":52.1235},{"date":"2024-10-09","close":52.5261},{"date":"2024-10-10","close":51.9702},{"date":"2024-10-11","close":52.737},{"date":"2024-10-14","close":53.0724},{"date":"2024-10-15","close":52.5548},{"date":"2024-10-16","close":53.0437},{"date":"2024-10-17","close":53.1491},{"date":"2024-10-18","close":52.3919},{"date":"2024-10-21","close":51.7401},{"date":"2024-10-22","close":51.8168},{"date":"2024-10-23","close":51.673},{"date":"2024-10-24","close":51.9989},{"date":"2024-10-25","close":51.6826},{"date":"2024-10-28","close":52.1523},{"date":"2024-10-29","close":52.2002},{"date":"2024-10-30","close":55.2962},{"date":"2024-10-31","close":51.9606},{"date":"2024-11-01","close":52.2769},{"date":"2024-11-04","close":51.7593},{"date":"2024-11-05","close":52.3152},{"date":"2024-11-06","close":54.7978},{"date":"2024-11-07","close":54.7594},{"date":"2024-11-08","close":54.2131},{"date":"2024-11-11","close":53.2929},{"date":"2024-11-12","close":51.7593},{"date":"2024-11-13","close":50.8391},{"date":"2024-11-14","close":50.8391},{"date":"2024-11-15","close":50.8679},{"date":"2024-11-18","close":50.6762},{"date":"2024-11-19","close":50.0915},{"date":"2024-11-20","close":50.7241},{"date":"2024-11-21","close":51.5005},{"date":"2024-11-22","close":52.1906},{"date":"2024-11-25","close":52.9095},{"date":"2024-11-26","close":52.5644},{"date":"2024-11-27","close":51.9797},{"date":"2024-11-29","close":52.4398},{"date":"2024-12-02","close":53.4846},{"date":"2024-12-03","close":53.3504},{"date":"2024-12-04","close":53.2926},{"date":"2024-12-05","close":52.714},{"date":"2024-12-06","close":52.2705},{"date":"2024-12-09","close":52.7912},{"date":"2024-12-10","close":51.7884},{"date":"2024-12-11","close":52.2608},{"date":"2024-12-12","close":52.444},{"date":"2024-12-13","close":52.2223},{"date":"2024-12-16","close":52.2126},{"date":"2024-12-17","close":51.2002},{"date":"2024-12-18","close":50.9206},{"date":"2024-12-19","close":51.017},{"date":"2024-12-20","close":51.1713},{"date":"2024-12-23","close":50.8434},{"date":"2024-12-24","close":51.6148},{"date":"2024-12-26","close":51.8269},{"date":"2024-12-27","close":51.0266},{"date":"2024-12-30","close":50.2263},{"date":"2024-12-31","close":50.4481},{"date":"2025-01-02","close":49.8214},{"date":"2025-01-03","close":50.2167},{"date":"2025-01-06","close":50.3324},{"date":"2025-01-07","close":50.6602},{"date":"2025-01-08","close":49.9178},{"date":"2025-01-10","close":49.5899},{"date":"2025-01-13","close":49.3682},{"date":"2025-01-14","close":50.1106},{"date":"2025-01-15","close":50.7759},{"date":"2025-01-16","close":50.9591},{"date":"2025-01-17","close":51.6437},{"date":"2025-01-21","close":52.6947},{"date":"2025-01-22","close":52.4633},{"date":"2025-01-23","close":52.2994},{"date":"2025-01-24","close":52.1644},{"date":"2025-01-27","close":50.9977},{"date":"2025-01-28","close":50.5542},{"date":"2025-01-29","close":51.3352},{"date":"2025-01-30","close":49.5707},{"date":"2025-01-31","close":49.8117},{"date":"2025-02-03","close":47.97},{"date":"2025-02-04","close":48.2015},{"date":"2025-02-05","close":48.78},{"date":"2025-02-06","close":48.6739},{"date":"2025-02-07","close":48.2111},{"date":"2025-02-10","close":48.0568},{"date":"2025-02-11","close":48.0183},{"date":"2025-02-12","close":47.9893},{"date":"2025-02-13","close":48.7125},{"date":"2025-02-14","close":49.3778},{"date":"2025-02-18","close":50.3999},{"date":"2025-02-19","close":50.6506},{"date":"2025-02-20","close":50.6313},{"date":"2025-02-21","close":49.9949},{"date":"2025-02-24","close":50.2649},{"date":"2025-02-25","close":49.4839},{"date":"2025-02-26","close":49.7635},{"date":"2025-02-27","close":48.7221},{"date":"2025-02-28","close":48.7318},{"date":"2025-03-03","close":47.4108},{"date":"2025-03-04","close":46.8419},{"date":"2025-03-05","close":47.6574},{"date":"2025-03-06","close":47.7156},{"date":"2025-03-07","close":48.968},{"date":"2025-03-10","close":48.1428},{"date":"2025-03-11","close":46.5798},{"date":"2025-03-12","close":45.5313},{"date":"2025-03-13","close":45.2498},{"date":"2025-03-14","close":46.3953},{"date":"2025-03-17","close":46.8225},{"date":"2025-03-18","close":47.1817},{"date":"2025-03-19","close":47.9001},{"date":"2025-03-20","close":46.7448},{"date":"2025-03-21","close":45.6187},{"date":"2025-03-24","close":47.638},{"date":"2025-03-25","close":47.3759},{"date":"2025-03-26","close":47.0943},{"date":"2025-03-27","close":46.5701},{"date":"2025-03-28","close":45.8128},{"date":"2025-03-31","close":46.6866},{"date":"2025-04-01","close":46.0847},{"date":"2025-04-02","close":46.8807},{"date":"2025-04-03","close":43.0169},{"date":"2025-04-04","close":41.0267},{"date":"2025-04-07","close":40.8811},{"date":"2025-04-08","close":40.2986},{"date":"2025-04-09","close":45.0556},{"date":"2025-04-10","close":43.4343},{"date":"2025-04-11","close":44.3275},{"date":"2025-04-14","close":44.9003},{"date":"2025-04-15","close":45.0847},{"date":"2025-04-16","close":45.1527},{"date":"2025-04-17","close":45.8225},{"date":"2025-04-21","close":45.5701},{"date":"2025-04-22","close":47.0361},{"date":"2025-04-23","close":48.3758},{"date":"2025-04-24","close":50.1912},{"date":"2025-04-25","close":50.4242},{"date":"2025-04-28","close":50.1912},{"date":"2025-04-29","close":49.7447},{"date":"2025-04-30","close":45.6187},{"date":"2025-05-01","close":47.3953},{"date":"2025-05-02","close":48.269},{"date":"2025-05-05","close":48.5991},{"date":"2025-05-06","close":47.6865},{"date":"2025-05-07","close":48.2108},{"date":"2025-05-08","close":49.1427},{"date":"2025-05-09","close":48.9486},{"date":"2025-05-12","close":50.8028},{"date":"2025-05-13","close":50.8417},{"date":"2025-05-14","close":50.3563},{"date":"2025-05-15","close":50.0844},{"date":"2025-05-16","close":50.366},{"date":"2025-05-19","close":49.4437},{"date":"2025-05-20","close":49.4243},{"date":"2025-05-21","close":48.5797},{"date":"2025-05-22","close":48.7059},{"date":"2025-05-23","close":48.269},{"date":"2025-05-27","close":49.4534},{"date":"2025-05-28","close":48.8903},{"date":"2025-05-29","close":49.1816},{"date":"2025-05-30","close":48.5505},{"date":"2025-06-02","close":48.3078},{"date":"2025-06-03","close":49.5117},{"date":"2025-06-04","close":49.4628},{"date":"2025-06-05","close":49.3846},{"date":"2025-06-06","close":49.8243},{"date":"2025-06-09","close":50.3813},{"date":"2025-06-10","close":50.9187},{"date":"2025-06-11","close":50.4302},{"date":"2025-06-12","close":50.352},{"date":"2025-06-13","close":49.3358},{"date":"2025-06-16","close":50.3325},{"date":"2025-06-17","close":49.9807},{"date":"2025-06-18","close":49.7853},{"date":"2025-06-20","close":49.8732},{"date":"2025-06-23","close":50.5377},{"date":"2025-06-24","close":51.1337},{"date":"2025-06-25","close":50.8894},{"date":"2025-06-26","close":51.4855},{"date":"2025-06-27","close":51.4562},{"date":"2025-06-30","close":51.8666},{"date":"2025-07-01","close":52.6971},{"date":"2025-07-02","close":54.8468},{"date":"2025-07-03","close":54.9836},{"date":"2025-07-07","close":53.8795},{"date":"2025-07-08","close":54.9739},{"date":"2025-07-09","close":54.8371},{"date":"2025-07-10","close":55.0129},{"date":"2025-07-11","close":54.7296},{"date":"2025-07-14","close":54.5537},{"date":"2025-07-15","close":53.8013},{"date":"2025-07-16","close":53.7231},{"date":"2025-07-17","close":53.9283},{"date":"2025-07-18","close":53.7427},{"date":"2025-07-21","close":53.7915},{"date":"2025-07-22","close":53.772},{"date":"2025-07-23","close":53.772},{"date":"2025-07-24","close":52.1206},{"date":"2025-07-25","close":52.277},{"date":"2025-07-28","close":52.8828},{"date":"2025-07-29","close":53.6999},{"date":"2025-07-30","close":53.8953},{"date":"2025-07-31","close":51.7356},{"date":"2025-08-01","close":50.6899},{"date":"2025-08-04","close":51.3447},{"date":"2025-08-05","close":50.7095},{"date":"2025-08-06","close":48.3348},{"date":"2025-08-07","close":50.0645},{"date":"2025-08-08","close":50.7877},{"date":"2025-08-11","close":50.5629},{"date":"2025-08-12","close":52.1265},{"date":"2025-08-13","close":53.5142},{"date":"2025-08-14","close":52.879},{"date":"2025-08-15","close":52.2535},{"date":"2025-08-18","close":52.2438},{"date":"2025-08-19","close":52.2926},{"date":"2025-08-20","close":52.0679},{"date":"2025-08-21","close":51.6183},{"date":"2025-08-22","close":54.3937},{"date":"2025-08-25","close":53.8465},{"date":"2025-08-26","close":53.5435},{"date":"2025-08-27","close":53.7585},{"date":"2025-08-28","close":53.5728},{"date":"2025-08-29","close":53.3285},{"date":"2025-09-02","close":50.8659},{"date":"2025-09-03","close":51.2372},{"date":"2025-09-04","close":52.322},{"date":"2025-09-05","close":52.5467},{"date":"2025-09-08","close":52.1461},{"date":"2025-09-09","close":51.9213},{"date":"2025-09-10","close":52.7129},{"date":"2025-09-11","close":52.879},{"date":"2025-09-12","close":52.234},{"date":"2025-09-15","close":52.1363},{"date":"2025-09-16","close":52.3024},{"date":"2025-09-17","close":51.462},{"date":"2025-09-18","close":52.7704},{"date":"2025-09-19","close":52.2195},{"date":"2025-09-22","close":52.554},{"date":"2025-09-23","close":52.1506},{"date":"2025-09-24","close":51.9834},{"date":"2025-09-25","close":50.734},{"date":"2025-09-26","close":51.098},{"date":"2025-09-29","close":50.8914},{"date":"2025-09-30","close":51.4325},{"date":"2025-10-01","close":51.3636},{"date":"2025-10-02","close":51.1472},{"date":"2025-10-03","close":51.0193},{"date":"2025-10-06","close":51.5407},{"date":"2025-10-07","close":50.5077},{"date":"2025-10-08","close":50.9012},{"date":"2025-10-09","close":50.1142},{"date":"2025-10-10","close":48.7172},{"date":"2025-10-13","close":49.8682},{"date":"2025-10-14","close":50.6848},{"date":"2025-10-15","close":51.6391},{"date":"2025-10-16","close":51.5604},{"date":"2025-10-17","close":51.2357},{"date":"2025-10-20","close":52.2097},{"date":"2025-10-21","close":51.3046},{"date":"2025-10-22","close":50.3896},{"date":"2025-10-23","close":51.2947},{"date":"2025-10-24","close":50.6553},{"date":"2025-10-27","close":50.3109},{"date":"2025-10-28","close":49.7207},{"date":"2025-10-29","close":47.8515},{"date":"2025-10-30","close":47.4383},{"date":"2025-10-31","close":47.6646},{"date":"2025-11-03","close":47.3694},{"date":"2025-11-04","close":46.543},{"date":"2025-11-05","close":47.2218},{"date":"2025-11-06","close":46.4053},{"date":"2025-11-07","close":46.4938},{"date":"2025-11-10","close":46.3168},{"date":"2025-11-11","close":45.9036},{"date":"2025-11-12","close":46.4151},{"date":"2025-11-13","close":45.9921},{"date":"2025-11-14","close":45.697},{"date":"2025-11-17","close":44.2606},{"date":"2025-11-18","close":44.4476},{"date":"2025-11-19","close":44.4968},{"date":"2025-11-20","close":43.6507},{"date":"2025-11-21","close":45.1756},{"date":"2025-11-24","close":45.6084},{"date":"2025-11-25","close":46.425},{"date":"2025-11-26","close":46.4643},{"date":"2025-11-28","close":46.7398},{"date":"2025-12-01","close":46.6414},{"date":"2025-12-02","close":47.4186},{"date":"2025-12-03","close":48.8549},{"date":"2025-12-04","close":48.6766},{"date":"2025-12-05","close":49.2116},{"date":"2025-12-08","close":48.9144},{"date":"2025-12-09","close":48.7955},{"date":"2025-12-10","close":49.9646},{"date":"2025-12-11","close":50.024},{"date":"2025-12-12","close":49.4593},{"date":"2025-12-15","close":48.8054},{"date":"2025-12-16","close":48.3893},{"date":"2025-12-17","close":48.2605},{"date":"2025-12-18","close":48.1317},{"date":"2025-12-19","close":49.3008},{"date":"2025-12-22","close":48.9441},{"date":"2025-12-23","close":48.6469},{"date":"2025-12-24","close":48.7658},{"date":"2025-12-26","close":48.8252},{"date":"2025-12-29","close":48.5181},{"date":"2025-12-30","close":48.4884},{"date":"2025-12-31","close":47.6363},{"date":"2026-01-02","close":48.8847},{"date":"2026-01-05","close":48.3893},{"date":"2026-01-06","close":48.7955},{"date":"2026-01-07","close":48.5775},{"date":"2026-01-08","close":49.4395},{"date":"2026-01-09","close":49.39},{"date":"2026-01-12","close":49.2512},{"date":"2026-01-13","close":49.5088},{"date":"2026-01-14","close":49.5683},{"date":"2026-01-15","close":50.6879},{"date":"2026-01-16","close":50.3411},{"date":"2026-01-20","close":48.6865},{"date":"2026-01-21","close":50.4402},{"date":"2026-01-22","close":50.7275},{"date":"2026-01-23","close":50.3609},{"date":"2026-01-26","close":50.9058},{"date":"2026-01-27","close":52.1938},{"date":"2026-01-28","close":59.4067},{"date":"2026-01-29","close":62.161},{"date":"2026-01-30","close":61.8142},{"date":"2026-02-02","close":62.7257},{"date":"2026-02-03","close":62.4087},{"date":"2026-02-04","close":63.3995},{"date":"2026-02-05","close":63.6967},{"date":"2026-02-06","close":66.0052},{"date":"2026-02-09","close":65.7377},{"date":"2026-02-10","close":65.1928},{"date":"2026-02-11","close":65.7278},{"date":"2026-02-12","close":65.3513},{"date":"2026-02-13","close":65.1828},{"date":"2026-02-17","close":64.4497},{"date":"2026-02-18","close":64.737},{"date":"2026-02-19","close":65.4206},{"date":"2026-02-20","close":66.6987},{"date":"2026-02-23","close":66.6492},{"date":"2026-02-24","close":66.3222},{"date":"2026-02-25","close":66.7185},{"date":"2026-02-26","close":65.5395},{"date":"2026-02-27","close":65.2324},{"date":"2026-03-02","close":64.3803},{"date":"2026-03-03","close":63.1815},{"date":"2026-03-04","close":63.0824},{"date":"2026-03-05","close":62.1958},{"date":"2026-03-06","close":59.8247},{"date":"2026-03-09","close":61.3191},{"date":"2026-03-10","close":60.4324},{"date":"2026-03-11","close":60.8508},{"date":"2026-03-12","close":60.014},{"date":"2026-03-13","close":59.5059},{"date":"2026-03-16","close":60.0538},{"date":"2026-03-17","close":59.7848},{"date":"2026-03-18","close":59.5657},{"date":"2026-03-19","close":59.735},{"date":"2026-03-20","close":58.2307},{"date":"2026-03-23","close":59.5059},{"date":"2026-03-24","close":60.9903},{"date":"2026-03-25","close":62.0264},{"date":"2026-03-26","close":60.9704},{"date":"2026-03-27","close":59.5059},{"date":"2026-03-30","close":58.3602},{"date":"2026-03-31","close":61.3888},{"date":"2026-04-01","close":62.674},{"date":"2026-04-02","close":61.6379},{"date":"2026-04-06","close":62.1758},{"date":"2026-04-07","close":62.2954},{"date":"2026-04-08","close":65.7524},{"date":"2026-04-09","close":66.6888},{"date":"2026-04-10","close":66.7785},{"date":"2026-04-13","close":73.2043},{"date":"2026-04-14","close":71.4808},{"date":"2026-04-15","close":69.9565},{"date":"2026-04-16","close":72.0287},{"date":"2026-04-17","close":73.5729},{"date":"2026-04-20","close":74.0411},{"date":"2026-04-21","close":74.9776},{"date":"2026-04-22","close":75.3462},{"date":"2026-04-23","close":77.8169},{"date":"2026-04-24","close":78.3549},{"date":"2026-04-27","close":78.3051},{"date":"2026-04-28","close":77.9863},{"date":"2026-04-29","close":81.2241},{"date":"2026-04-30","close":82.2004},{"date":"2026-05-01","close":80.2278},{"date":"2026-05-04","close":80.1183},{"date":"2026-05-05","close":82.0908},{"date":"2026-05-06","close":83.3859},{"date":"2026-05-07","close":80.5566},{"date":"2026-05-08","close":81.782},{"date":"2026-05-11","close":82.5491},{"date":"2026-05-12","close":81.8019},{"date":"2026-05-13","close":85.8965},{"date":"2026-05-14","close":86.3448},{"date":"2026-05-15","close":83.7446},{"date":"2026-05-18","close":83.0173},{"date":"2026-05-19","close":82.0012},{"date":"2026-05-20","close":84.4021},{"date":"2026-05-21","close":83.0871},{"date":"2026-05-22","close":85.5877},{"date":"2026-05-26","close":88.7806},{"date":"2026-05-27","close":86.7333},{"date":"2026-05-28","close":86.7931},{"date":"2026-05-29","close":86.6038},{"date":"2026-06-01","close":86.6238},{"date":"2026-06-02","close":92.5813},{"date":"2026-06-03","close":92.93},{"date":"2026-06-04","close":88.11},{"date":"2026-06-05","close":86.81},{"date":"2026-06-08","close":87.05},{"date":"2026-06-09","close":86.93},{"date":"2026-06-10","close":85.39},{"date":"2026-06-11","close":88.49},{"date":"2026-06-12","close":90.59},{"date":"2026-06-15","close":91.78},{"date":"2026-06-16","close":90.99},{"date":"2026-06-17","close":89.81},{"date":"2026-06-18","close":91.47},{"date":"2026-06-22","close":92.45},{"date":"2026-06-23","close":89.6},{"date":"2026-06-24","close":88.24},{"date":"2026-06-25","close":90.81},{"date":"2026-06-26","close":86.37},{"date":"2026-06-29","close":87.63},{"date":"2026-06-30","close":88.82},{"date":"2026-07-01","close":87.28},{"date":"2026-07-02","close":82.18},{"date":"2026-07-06","close":82.46},{"date":"2026-07-07","close":81.48},{"date":"2026-07-08","close":83.24},{"date":"2026-07-09","close":86.28},{"date":"2026-07-10","close":87.13},{"date":"2026-07-13","close":85.15},{"date":"2026-07-14","close":86.05},{"date":"2026-07-15","close":86.21},{"date":"2026-07-16","close":84.76},{"date":"2026-07-17","close":85.65},{"date":"2026-07-20","close":85.02},{"date":"2026-07-21","close":89.85},{"date":"2026-07-22","close":90.13},{"date":"2026-07-23","close":89.92},{"date":"2026-07-24","close":89.42},{"date":"2026-07-27","close":88.38},{"date":"2026-07-28","close":86.22},{"date":"2026-07-29","close":83.59},{"date":"2026-07-30","close":86.8},{"date":"2026-07-31","close":88.84},{"date":"2026-08-03","close":88.88},{"date":"2026-08-04","close":92.53},{"date":"2026-08-05","close":97.22},{"date":"2026-08-06","close":96.8},{"date":"2026-08-07","close":96.53},{"date":"2026-08-10","close":97.4},{"date":"2026-08-11","close":95.96},{"date":"2026-08-12","close":97.31},{"date":"2026-08-13","close":95.99},{"date":"2026-08-14","close":95.71},{"date":"2026-08-17","close":98.63},{"date":"2026-08-18","close":93.4},{"date":"2026-08-19","close":88.34},{"date":"2026-08-20","close":86.89},{"date":"2026-08-21","close":88.64},{"date":"2026-08-24","close":86.26},{"date":"2026-08-25","close":87.57},{"date":"2026-08-26","close":90.29},{"date":"2026-08-27","close":91.515},{"date":"2026-08-28","close":88.63},{"date":"2026-08-31","close":89.56},{"date":"2026-09-01","close":89.39},{"date":"2026-09-02","close":89.99},{"date":"2026-09-03","close":90.82},{"date":"2026-09-04","close":92.06},{"date":"2026-09-08","close":92.42},{"date":"2026-09-09","close":91.74},{"date":"2026-09-10","close":92.97},{"date":"2026-09-11","close":99.63},{"date":"2026-09-14","close":92.34},{"date":"2026-09-15","close":92.64},{"date":"2026-09-16","close":92.73},{"date":"2026-09-17","close":93.12},{"date":"2026-09-18","close":96.12},{"date":"2026-09-21","close":95.48},{"date":"2026-09-22","close":98.25},{"date":"2026-09-23","close":101.15},{"date":"2026-09-24","close":100.91},{"date":"2026-09-25","close":103.075},{"date":"2026-09-28","close":101.45},{"date":"2026-09-29","close":102.5},{"date":"2026-09-30","close":99.95},{"date":"2026-10-01","close":102.24},{"date":"2026-10-02","close":106.935},{"date":"2026-10-05","close":106.19},{"date":"2026-10-06","close":106.37},{"date":"2026-10-07","close":102.53},{"date":"2026-10-08","close":99.56},{"date":"2026-10-09","close":99.36},{"date":"2026-10-12","close":97.15},{"date":"2026-10-13","close":99.6},{"date":"2026-10-14","close":95.85},{"date":"2026-10-15","close":92.94},{"date":"2026-10-16","close":90.03},{"date":"2026-10-19","close":91.88},{"date":"2026-10-20","close":91.06},{"date":"2026-10-21","close":93.13},{"date":"2026-10-22","close":88.64},{"date":"2026-10-23","close":88.08}],"chart_data":[{"date":"2024-10-23","open":51.81,"high":52.19,"low":51.13,"close":51.67,"volume":607240,"rsi_14":55.07,"sma_20":54.36,"sma_60":53.21,"sma_120":52.99},{"date":"2024-10-24","open":51.72,"high":52.03,"low":51.45,"close":52.0,"volume":641657,"rsi_14":51.73,"sma_20":54.35,"sma_60":53.21,"sma_120":53.03},{"date":"2024-10-25","open":52.09,"high":52.64,"low":51.55,"close":51.68,"volume":520474,"rsi_14":49.34,"sma_20":54.33,"sma_60":53.24,"sma_120":53.06},{"date":"2024-10-28","open":52.12,"high":52.47,"low":51.99,"close":52.15,"volume":498430,"rsi_14":50.24,"sma_20":54.34,"sma_60":53.3,"sma_120":53.09},{"date":"2024-10-29","open":52.06,"high":52.35,"low":51.61,"close":52.2,"volume":820613,"rsi_14":47.07,"sma_20":54.39,"sma_60":53.38,"sma_120":53.11},{"date":"2024-10-30","open":54.96,"high":56.78,"low":53.72,"close":55.3,"volume":1755970,"rsi_14":70.53,"sma_20":54.6,"sma_60":53.5,"sma_120":53.16},{"date":"2024-10-31","open":54.87,"high":54.99,"low":51.92,"close":51.96,"volume":1265480,"rsi_14":46.36,"sma_20":54.65,"sma_60":53.57,"sma_120":53.18},{"date":"2024-11-01","open":51.97,"high":53.52,"low":51.97,"close":52.28,"volume":850467,"rsi_14":46.26,"sma_20":54.67,"sma_60":53.59,"sma_120":53.19},{"date":"2024-11-04","open":52.33,"high":52.78,"low":51.65,"close":51.76,"volume":751282,"rsi_14":46.26,"sma_20":54.67,"sma_60":53.61,"sma_120":53.2},{"date":"2024-11-05","open":51.47,"high":52.33,"low":51.34,"close":52.32,"volume":506420,"rsi_14":46.6,"sma_20":54.68,"sma_60":53.64,"sma_120":53.21},{"date":"2024-11-06","open":53.78,"high":54.95,"low":53.45,"close":54.8,"volume":570735,"rsi_14":56.3,"sma_20":54.8,"sma_60":53.71,"sma_120":53.24},{"date":"2024-11-07","open":54.86,"high":55.29,"low":54.36,"close":54.76,"volume":567575,"rsi_14":59.57,"sma_20":54.95,"sma_60":53.77,"sma_120":53.28},{"date":"2024-11-08","open":54.71,"high":54.71,"low":53.72,"close":54.21,"volume":610177,"rsi_14":60.08,"sma_20":55.03,"sma_60":53.8,"sma_120":53.3},{"date":"2024-11-11","open":54.34,"high":54.56,"low":53.16,"close":53.29,"volume":603710,"rsi_14":55.63,"sma_20":55.04,"sma_60":53.83,"sma_120":53.31},{"date":"2024-11-12","open":53.01,"high":53.01,"low":51.72,"close":51.76,"volume":511126,"rsi_14":50.3,"sma_20":55.0,"sma_60":53.8,"sma_120":53.3},{"date":"2024-11-13","open":52.02,"high":52.31,"low":50.73,"close":50.84,"volume":643697,"rsi_14":46.16,"sma_20":54.88,"sma_60":53.78,"sma_120":53.3},{"date":"2024-11-14","open":50.84,"high":51.55,"low":50.68,"close":50.84,"volume":784223,"rsi_14":47.15,"sma_20":54.76,"sma_60":53.75,"sma_120":53.28},{"date":"2024-11-15","open":50.88,"high":51.11,"low":49.98,"close":50.87,"volume":886413,"rsi_14":45.52,"sma_20":54.68,"sma_60":53.72,"sma_120":53.27},{"date":"2024-11-18","open":51.07,"high":51.35,"low":50.59,"close":50.68,"volume":590799,"rsi_14":44.74,"sma_20":54.63,"sma_60":53.68,"sma_120":53.26},{"date":"2024-11-19","open":50.23,"high":50.46,"low":49.98,"close":50.09,"volume":557946,"rsi_14":28.26,"sma_20":54.54,"sma_60":53.63,"sma_120":53.24},{"date":"2024-11-20","open":50.03,"high":50.74,"low":49.63,"close":50.72,"volume":585524,"rsi_14":43.33,"sma_20":54.49,"sma_60":53.6,"sma_120":53.23},{"date":"2024-11-21","open":50.83,"high":51.87,"low":50.74,"close":51.5,"volume":509630,"rsi_14":46.01,"sma_20":54.46,"sma_60":53.59,"sma_120":53.22},{"date":"2024-11-22","open":51.69,"high":52.4,"low":51.69,"close":52.19,"volume":570692,"rsi_14":52.18,"sma_20":54.49,"sma_60":53.58,"sma_120":53.23},{"date":"2024-11-25","open":52.87,"high":53.8,"low":52.82,"close":52.91,"volume":893826,"rsi_14":52.95,"sma_20":54.53,"sma_60":53.58,"sma_120":53.23},{"date":"2024-11-26","open":53.16,"high":53.36,"low":52.08,"close":52.56,"volume":520255,"rsi_14":35.91,"sma_20":54.55,"sma_60":53.63,"sma_120":53.24},{"date":"2024-11-27","open":52.55,"high":52.79,"low":51.66,"close":51.98,"volume":512510,"rsi_14":33.6,"sma_20":54.37,"sma_60":53.66,"sma_120":53.25},{"date":"2024-11-29","open":52.3,"high":52.61,"low":52.17,"close":52.44,"volume":306412,"rsi_14":39.43,"sma_20":54.4,"sma_60":53.71,"sma_120":53.25},{"date":"2024-12-02","open":52.69,"high":53.6,"low":52.24,"close":53.48,"volume":681347,"rsi_14":51.13,"sma_20":54.46,"sma_60":53.8,"sma_120":53.27},{"date":"2024-12-03","open":53.25,"high":53.47,"low":52.56,"close":53.35,"volume":672668,"rsi_14":61.19,"sma_20":54.54,"sma_60":53.89,"sma_120":53.29},{"date":"2024-12-04","open":53.5,"high":54.05,"low":52.93,"close":53.29,"volume":602575,"rsi_14":66.28,"sma_20":54.58,"sma_60":53.99,"sma_120":53.3},{"date":"2024-12-05","open":53.37,"high":53.62,"low":52.67,"close":52.71,"volume":479141,"rsi_14":60.94,"sma_20":54.45,"sma_60":54.06,"sma_120":53.32},{"date":"2024-12-06","open":53.0,"high":53.08,"low":51.97,"close":52.27,"volume":518588,"rsi_14":57.23,"sma_20":54.31,"sma_60":54.13,"sma_120":53.34},{"date":"2024-12-09","open":52.62,"high":53.61,"low":52.53,"close":52.79,"volume":563735,"rsi_14":61.44,"sma_20":54.22,"sma_60":54.2,"sma_120":53.35},{"date":"2024-12-10","open":52.62,"high":52.62,"low":51.23,"close":51.79,"volume":788936,"rsi_14":58.38,"sma_20":54.12,"sma_60":54.24,"sma_120":53.36},{"date":"2024-12-11","open":51.98,"high":52.42,"low":51.25,"close":52.26,"volume":666932,"rsi_14":57.55,"sma_20":54.13,"sma_60":54.29,"sma_120":53.38},{"date":"2024-12-12","open":52.07,"high":52.71,"low":51.78,"close":52.44,"volume":499999,"rsi_14":54.2,"sma_20":54.2,"sma_60":54.34,"sma_120":53.4},{"date":"2024-12-13","open":52.4,"high":52.63,"low":51.98,"close":52.22,"volume":962244,"rsi_14":48.03,"sma_20":54.26,"sma_60":54.37,"sma_120":53.41},{"date":"2024-12-16","open":52.15,"high":52.91,"low":51.92,"close":52.21,"volume":585988,"rsi_14":42.08,"sma_20":54.31,"sma_60":54.39,"sma_120":53.43},{"date":"2024-12-17","open":51.95,"high":52.57,"low":50.94,"close":51.2,"volume":828580,"rsi_14":38.11,"sma_20":54.32,"sma_60":54.4,"sma_120":53.45},{"date":"2024-12-18","open":51.6,"high":52.49,"low":50.33,"close":50.92,"volume":1168725,"rsi_14":39.86,"sma_20":54.35,"sma_60":54.39,"sma_120":53.46},{"date":"2024-12-19","open":51.1,"high":51.67,"low":50.73,"close":51.02,"volume":728455,"rsi_14":36.4,"sma_20":54.35,"sma_60":54.4,"sma_120":53.48},{"date":"2024-12-20","open":50.94,"high":52.26,"low":50.4,"close":51.17,"volume":7925878,"rsi_14":26.01,"sma_20":54.31,"sma_60":54.38,"sma_120":53.5},{"date":"2024-12-23","open":51.18,"high":51.91,"low":49.95,"close":50.84,"volume":782088,"rsi_14":25.13,"sma_20":54.23,"sma_60":54.35,"sma_120":53.51},{"date":"2024-12-24","open":50.91,"high":51.76,"low":50.71,"close":51.61,"volume":202744,"rsi_14":36.19,"sma_20":54.15,"sma_60":54.34,"sma_120":53.54},{"date":"2024-12-26","open":51.61,"high":52.27,"low":51.61,"close":51.83,"volume":386263,"rsi_14":42.23,"sma_20":54.09,"sma_60":54.34,"sma_120":53.56},{"date":"2024-12-27","open":51.68,"high":52.11,"low":50.92,"close":51.03,"volume":381325,"rsi_14":39.75,"sma_20":54.02,"sma_60":54.33,"sma_120":53.58},{"date":"2024-12-30","open":50.69,"high":50.69,"low":49.64,"close":50.23,"volume":512819,"rsi_14":29.79,"sma_20":53.89,"sma_60":54.31,"sma_120":53.58},{"date":"2024-12-31","open":50.35,"high":50.91,"low":50.28,"close":50.45,"volume":468108,"rsi_14":37.95,"sma_20":53.72,"sma_60":54.28,"sma_120":53.58},{"date":"2025-01-02","open":50.67,"high":51.1,"low":49.71,"close":49.82,"volume":474150,"rsi_14":28.67,"sma_20":53.52,"sma_60":54.25,"sma_120":53.57},{"date":"2025-01-03","open":50.13,"high":50.55,"low":49.83,"close":50.22,"volume":495172,"rsi_14":31.22,"sma_20":53.36,"sma_60":54.21,"sma_120":53.56},{"date":"2025-01-06","open":50.31,"high":51.74,"low":50.2,"close":50.33,"volume":635697,"rsi_14":33.77,"sma_20":53.24,"sma_60":54.16,"sma_120":53.54},{"date":"2025-01-07","open":50.75,"high":51.2,"low":50.49,"close":50.66,"volume":562685,"rsi_14":37.36,"sma_20":53.15,"sma_60":54.14,"sma_120":53.53},{"date":"2025-01-08","open":50.39,"high":50.6,"low":49.52,"close":49.92,"volume":531258,"rsi_14":39.08,"sma_20":53.01,"sma_60":54.08,"sma_120":53.52},{"date":"2025-01-10","open":49.38,"high":49.84,"low":49.11,"close":49.59,"volume":494646,"rsi_14":38.76,"sma_20":52.89,"sma_60":54.02,"sma_120":53.51},{"date":"2025-01-13","open":49.31,"high":49.73,"low":48.94,"close":49.37,"volume":521258,"rsi_14":36.36,"sma_20":52.74,"sma_60":53.96,"sma_120":53.49},{"date":"2025-01-14","open":49.52,"high":50.27,"low":49.48,"close":50.11,"volume":478983,"rsi_14":42.01,"sma_20":52.62,"sma_60":53.9,"sma_120":53.48},{"date":"2025-01-15","open":50.92,"high":50.97,"low":50.21,"close":50.78,"volume":616321,"rsi_14":49.52,"sma_20":52.55,"sma_60":53.85,"sma_120":53.48},{"date":"2025-01-16","open":50.88,"high":51.25,"low":50.53,"close":50.96,"volume":436656,"rsi_14":44.86,"sma_20":52.48,"sma_60":53.82,"sma_120":53.49},{"date":"2025-01-17","open":51.34,"high":51.76,"low":51.22,"close":51.64,"volume":488647,"rsi_14":48.66,"sma_20":52.5,"sma_60":53.82,"sma_120":53.5},{"date":"2025-01-21","open":51.83,"high":53.07,"low":51.75,"close":52.69,"volume":615086,"rsi_14":61.74,"sma_20":52.6,"sma_60":53.83,"sma_120":53.51},{"date":"2025-01-22","open":52.91,"high":54.0,"low":52.36,"close":52.46,"volume":480489,"rsi_14":67.11,"sma_20":52.67,"sma_60":53.83,"sma_120":53.52},{"date":"2025-01-23","open":52.24,"high":52.47,"low":51.72,"close":52.3,"volume":437167,"rsi_14":64.29,"sma_20":52.73,"sma_60":53.83,"sma_120":53.52},{"date":"2025-01-24","open":52.38,"high":52.43,"low":51.68,"close":52.16,"volume":505405,"rsi_14":69.57,"sma_20":52.8,"sma_60":53.84,"sma_120":53.54},{"date":"2025-01-27","open":51.53,"high":51.83,"low":50.67,"close":51.0,"volume":744506,"rsi_14":55.78,"sma_20":52.77,"sma_60":53.81,"sma_120":53.56},{"date":"2025-01-28","open":51.27,"high":51.41,"low":50.17,"close":50.55,"volume":1036861,"rsi_14":51.56,"sma_20":52.7,"sma_60":53.78,"sma_120":53.58},{"date":"2025-01-29","open":50.84,"high":52.23,"low":50.23,"close":51.34,"volume":1543607,"rsi_14":54.48,"sma_20":52.71,"sma_60":53.7,"sma_120":53.6},{"date":"2025-01-30","open":51.16,"high":51.21,"low":48.86,"close":49.57,"volume":1476937,"rsi_14":47.97,"sma_20":52.68,"sma_60":53.66,"sma_120":53.61},{"date":"2025-01-31","open":49.7,"high":50.79,"low":49.54,"close":49.81,"volume":828865,"rsi_14":51.31,"sma_20":52.65,"sma_60":53.61,"sma_120":53.6},{"date":"2025-02-03","open":48.71,"high":49.32,"low":47.95,"close":47.97,"volume":928088,"rsi_14":43.08,"sma_20":52.55,"sma_60":53.54,"sma_120":53.57},{"date":"2025-02-04","open":47.88,"high":48.38,"low":47.7,"close":48.2,"volume":994541,"rsi_14":40.04,"sma_20":52.45,"sma_60":53.46,"sma_120":53.55},{"date":"2025-02-05","open":48.31,"high":49.14,"low":48.21,"close":48.78,"volume":715392,"rsi_14":39.49,"sma_20":52.37,"sma_60":53.35,"sma_120":53.53},{"date":"2025-02-06","open":48.78,"high":49.22,"low":48.47,"close":48.67,"volume":569819,"rsi_14":37.87,"sma_20":52.26,"sma_60":53.24,"sma_120":53.51},{"date":"2025-02-07","open":48.84,"high":48.99,"low":47.87,"close":48.21,"volume":874385,"rsi_14":31.34,"sma_20":52.18,"sma_60":53.13,"sma_120":53.47},{"date":"2025-02-10","open":48.39,"high":48.71,"low":47.88,"close":48.06,"volume":769423,"rsi_14":22.07,"sma_20":52.1,"sma_60":53.04,"sma_120":53.43},{"date":"2025-02-11","open":47.84,"high":48.43,"low":47.82,"close":48.02,"volume":474784,"rsi_14":22.59,"sma_20":52.03,"sma_60":52.97,"sma_120":53.38},{"date":"2025-02-12","open":47.63,"high":48.2,"low":47.49,"close":47.99,"volume":584397,"rsi_14":22.97,"sma_20":51.92,"sma_60":52.91,"sma_120":53.35},{"date":"2025-02-13","open":48.09,"high":48.77,"low":47.94,"close":48.71,"volume":521774,"rsi_14":29.84,"sma_20":51.81,"sma_60":52.87,"sma_120":53.31},{"date":"2025-02-14","open":49.08,"high":49.54,"low":49.03,"close":49.38,"volume":732593,"rsi_14":39.95,"sma_20":51.73,"sma_60":52.84,"sma_120":53.28},{"date":"2025-02-18","open":49.82,"high":50.4,"low":49.17,"close":50.4,"volume":689852,"rsi_14":49.11,"sma_20":51.66,"sma_60":52.83,"sma_120":53.25},{"date":"2025-02-19","open":50.14,"high":50.88,"low":49.99,"close":50.65,"volume":553537,"rsi_14":45.78,"sma_20":51.56,"sma_60":52.83,"sma_120":53.23},{"date":"2025-02-20","open":50.59,"high":51.11,"low":50.15,"close":50.63,"volume":695391,"rsi_14":58.33,"sma_20":51.46,"sma_60":52.83,"sma_120":53.21},{"date":"2025-02-21","open":51.01,"high":51.07,"low":49.55,"close":49.99,"volume":618559,"rsi_14":51.36,"sma_20":51.34,"sma_60":52.8,"sma_120":53.19},{"date":"2025-02-24","open":50.36,"high":50.88,"low":49.85,"close":50.26,"volume":765938,"rsi_14":72.12,"sma_20":51.24,"sma_60":52.76,"sma_120":53.17},{"date":"2025-02-25","open":50.19,"high":50.85,"low":49.45,"close":49.48,"volume":739502,"rsi_14":61.18,"sma_20":51.17,"sma_60":52.69,"sma_120":53.14},{"date":"2025-02-26","open":49.72,"high":50.2,"low":49.28,"close":49.76,"volume":763424,"rsi_14":59.04,"sma_20":51.12,"sma_60":52.64,"sma_120":53.13},{"date":"2025-02-27","open":49.78,"high":49.97,"low":48.69,"close":48.72,"volume":685987,"rsi_14":50.38,"sma_20":50.99,"sma_60":52.58,"sma_120":53.12},{"date":"2025-02-28","open":48.57,"high":48.99,"low":48.13,"close":48.73,"volume":1155453,"rsi_14":54.4,"sma_20":50.95,"sma_60":52.51,"sma_120":53.11},{"date":"2025-03-03","open":49.18,"high":49.23,"low":47.13,"close":47.41,"volume":874057,"rsi_14":45.44,"sma_20":50.82,"sma_60":52.4,"sma_120":53.1},{"date":"2025-03-04","open":46.94,"high":47.55,"low":46.43,"close":46.84,"volume":945715,"rsi_14":42.28,"sma_20":50.76,"sma_60":52.28,"sma_120":53.08},{"date":"2025-03-05","open":47.18,"high":47.79,"low":46.77,"close":47.66,"volume":671177,"rsi_14":45.94,"sma_20":50.72,"sma_60":52.18,"sma_120":53.08},{"date":"2025-03-06","open":47.29,"high":48.24,"low":47.19,"close":47.72,"volume":979944,"rsi_14":41.09,"sma_20":50.64,"sma_60":52.08,"sma_120":53.07},{"date":"2025-03-07","open":47.73,"high":49.07,"low":47.58,"close":48.97,"volume":829325,"rsi_14":45.36,"sma_20":50.64,"sma_60":52.02,"sma_120":53.08},{"date":"2025-03-10","open":48.72,"high":49.2,"low":48.13,"close":48.14,"volume":1121873,"rsi_14":33.42,"sma_20":50.62,"sma_60":51.93,"sma_120":53.07},{"date":"2025-03-11","open":48.09,"high":48.54,"low":46.36,"close":46.58,"volume":1246438,"rsi_14":25.87,"sma_20":50.53,"sma_60":51.84,"sma_120":53.04},{"date":"2025-03-12","open":46.71,"high":46.83,"low":45.47,"close":45.53,"volume":1098156,"rsi_14":23.26,"sma_20":50.38,"sma_60":51.72,"sma_120":53.0},{"date":"2025-03-13","open":45.6,"high":46.07,"low":45.19,"close":45.25,"volume":848499,"rsi_14":24.11,"sma_20":50.23,"sma_60":51.59,"sma_120":52.97},{"date":"2025-03-14","open":45.62,"high":46.49,"low":45.62,"close":46.4,"volume":633006,"rsi_14":30.31,"sma_20":50.09,"sma_60":51.48,"sma_120":52.93},{"date":"2025-03-17","open":46.34,"high":47.18,"low":46.34,"close":46.82,"volume":587229,"rsi_14":35.49,"sma_20":49.94,"sma_60":51.38,"sma_120":52.89},{"date":"2025-03-18","open":46.83,"high":47.27,"low":46.62,"close":47.18,"volume":638703,"rsi_14":35.97,"sma_20":49.76,"sma_60":51.31,"sma_120":52.85},{"date":"2025-03-19","open":47.38,"high":48.26,"low":47.37,"close":47.9,"volume":726790,"rsi_14":44.27,"sma_20":49.6,"sma_60":51.25,"sma_120":52.82},{"date":"2025-03-20","open":47.5,"high":47.79,"low":46.65,"close":46.74,"volume":644621,"rsi_14":39.67,"sma_20":49.38,"sma_60":51.17,"sma_120":52.78},{"date":"2025-03-21","open":46.11,"high":46.21,"low":45.34,"close":45.62,"volume":7684327,"rsi_14":40.4,"sma_20":49.14,"sma_60":51.07,"sma_120":52.72},{"date":"2025-03-24","open":46.58,"high":47.73,"low":46.08,"close":47.64,"volume":1282237,"rsi_14":51.91,"sma_20":48.98,"sma_60":51.01,"sma_120":52.68},{"date":"2025-03-25","open":47.57,"high":48.0,"low":47.24,"close":47.38,"volume":836930,"rsi_14":48.85,"sma_20":48.86,"sma_60":50.93,"sma_120":52.63},{"date":"2025-03-26","open":47.48,"high":47.75,"low":46.68,"close":47.09,"volume":462610,"rsi_14":47.51,"sma_20":48.7,"sma_60":50.84,"sma_120":52.59},{"date":"2025-03-27","open":46.74,"high":46.88,"low":45.59,"close":46.57,"volume":717481,"rsi_14":39.78,"sma_20":48.58,"sma_60":50.76,"sma_120":52.55},{"date":"2025-03-28","open":46.44,"high":46.44,"low":45.44,"close":45.81,"volume":706502,"rsi_14":40.02,"sma_20":48.41,"sma_60":50.68,"sma_120":52.5},{"date":"2025-03-31","open":45.47,"high":46.88,"low":45.12,"close":46.69,"volume":1237131,"rsi_14":50.49,"sma_20":48.35,"sma_60":50.61,"sma_120":52.45},{"date":"2025-04-01","open":46.41,"high":46.71,"low":45.52,"close":46.08,"volume":1050129,"rsi_14":52.63,"sma_20":48.3,"sma_60":50.54,"sma_120":52.39},{"date":"2025-04-02","open":45.67,"high":46.99,"low":45.61,"close":46.88,"volume":714828,"rsi_14":57.38,"sma_20":48.26,"sma_60":50.47,"sma_120":52.34},{"date":"2025-04-03","open":44.82,"high":45.75,"low":43.0,"close":43.02,"volume":1490052,"rsi_14":37.73,"sma_20":48.02,"sma_60":50.34,"sma_120":52.25},{"date":"2025-04-04","open":41.08,"high":42.08,"low":39.74,"close":41.03,"volume":1163285,"rsi_14":31.1,"sma_20":47.61,"sma_60":50.17,"sma_120":52.15},{"date":"2025-04-07","open":39.35,"high":42.09,"low":38.08,"close":40.88,"volume":1635882,"rsi_14":29.16,"sma_20":47.23,"sma_60":50.01,"sma_120":52.05},{"date":"2025-04-08","open":42.0,"high":42.89,"low":39.65,"close":40.3,"volume":1050128,"rsi_14":24.63,"sma_20":46.91,"sma_60":49.85,"sma_120":51.93},{"date":"2025-04-09","open":40.0,"high":45.26,"low":39.75,"close":45.06,"volume":1817198,"rsi_14":45.45,"sma_20":46.88,"sma_60":49.77,"sma_120":51.86},{"date":"2025-04-10","open":44.09,"high":44.09,"low":42.12,"close":43.43,"volume":1126686,"rsi_14":44.27,"sma_20":46.79,"sma_60":49.64,"sma_120":51.77},{"date":"2025-04-11","open":43.52,"high":44.61,"low":42.61,"close":44.33,"volume":976396,"rsi_14":40.78,"sma_20":46.68,"sma_60":49.53,"sma_120":51.69},{"date":"2025-04-14","open":45.0,"high":45.26,"low":44.08,"close":44.9,"volume":783399,"rsi_14":43.22,"sma_20":46.59,"sma_60":49.42,"sma_120":51.62},{"date":"2025-04-15","open":44.91,"high":45.44,"low":44.82,"close":45.08,"volume":713274,"rsi_14":44.47,"sma_20":46.48,"sma_60":49.3,"sma_120":51.56},{"date":"2025-04-16","open":44.63,"high":45.35,"low":44.31,"close":45.15,"volume":635696,"rsi_14":46.0,"sma_20":46.34,"sma_60":49.16,"sma_120":51.49},{"date":"2025-04-17","open":45.35,"high":45.93,"low":45.15,"close":45.82,"volume":943595,"rsi_14":50.03,"sma_20":46.29,"sma_60":49.04,"sma_120":51.44},{"date":"2025-04-21","open":45.22,"high":45.71,"low":45.1,"close":45.57,"volume":1083855,"rsi_14":46.72,"sma_20":46.29,"sma_60":48.92,"sma_120":51.38},{"date":"2025-04-22","open":45.99,"high":47.08,"low":45.88,"close":47.04,"volume":1166422,"rsi_14":52.66,"sma_20":46.26,"sma_60":48.83,"sma_120":51.33},{"date":"2025-04-23","open":47.98,"high":49.39,"low":47.57,"close":48.38,"volume":1313218,"rsi_14":54.06,"sma_20":46.31,"sma_60":48.78,"sma_120":51.29},{"date":"2025-04-24","open":48.65,"high":50.22,"low":48.0,"close":50.19,"volume":785959,"rsi_14":71.93,"sma_20":46.47,"sma_60":48.76,"sma_120":51.27},{"date":"2025-04-25","open":50.14,"high":50.48,"low":49.58,"close":50.42,"volume":717056,"rsi_14":82.18,"sma_20":46.67,"sma_60":48.74,"sma_120":51.22},{"date":"2025-04-28","open":50.48,"high":51.22,"low":49.78,"close":50.19,"volume":1297342,"rsi_14":81.69,"sma_20":46.89,"sma_60":48.75,"sma_120":51.2},{"date":"2025-04-29","open":49.72,"high":50.3,"low":49.33,"close":49.74,"volume":788735,"rsi_14":82.45,"sma_20":47.05,"sma_60":48.74,"sma_120":51.17},{"date":"2025-04-30","open":47.75,"high":48.42,"low":44.46,"close":45.62,"volume":2354834,"rsi_14":52.02,"sma_20":47.02,"sma_60":48.69,"sma_120":51.12},{"date":"2025-05-01","open":45.93,"high":47.58,"low":45.68,"close":47.4,"volume":1586487,"rsi_14":64.07,"sma_20":47.05,"sma_60":48.68,"sma_120":51.07},{"date":"2025-05-02","open":47.82,"high":48.54,"low":47.56,"close":48.27,"volume":762579,"rsi_14":64.02,"sma_20":47.32,"sma_60":48.66,"sma_120":51.01},{"date":"2025-05-05","open":47.91,"high":48.94,"low":47.64,"close":48.6,"volume":832592,"rsi_14":63.39,"sma_20":47.71,"sma_60":48.65,"sma_120":50.95},{"date":"2025-05-06","open":47.98,"high":48.11,"low":47.35,"close":47.69,"volume":905201,"rsi_14":58.95,"sma_20":48.06,"sma_60":48.64,"sma_120":50.89},{"date":"2025-05-07","open":47.87,"high":48.48,"low":47.6,"close":48.21,"volume":584178,"rsi_14":60.19,"sma_20":48.47,"sma_60":48.64,"sma_120":50.84},{"date":"2025-05-08","open":48.68,"high":49.52,"low":48.38,"close":49.14,"volume":606703,"rsi_14":60.88,"sma_20":48.68,"sma_60":48.65,"sma_120":50.81},{"date":"2025-05-09","open":49.46,"high":49.56,"low":48.86,"close":48.95,"volume":587573,"rsi_14":61.11,"sma_20":48.96,"sma_60":48.66,"sma_120":50.79},{"date":"2025-05-12","open":50.79,"high":51.34,"low":50.12,"close":50.8,"volume":786171,"rsi_14":62.08,"sma_20":49.3,"sma_60":48.69,"sma_120":50.78},{"date":"2025-05-13","open":50.85,"high":51.41,"low":50.05,"close":50.84,"volume":1033233,"rsi_14":58.63,"sma_20":49.6,"sma_60":48.71,"sma_120":50.77},{"date":"2025-05-14","open":50.74,"high":50.87,"low":50.29,"close":50.36,"volume":1023664,"rsi_14":50.64,"sma_20":49.87,"sma_60":48.7,"sma_120":50.77},{"date":"2025-05-15","open":50.17,"high":50.61,"low":49.74,"close":50.08,"volume":718278,"rsi_14":48.69,"sma_20":50.13,"sma_60":48.69,"sma_120":50.76},{"date":"2025-05-16","open":50.12,"high":50.52,"low":49.81,"close":50.37,"volume":527571,"rsi_14":50.67,"sma_20":50.36,"sma_60":48.68,"sma_120":50.75},{"date":"2025-05-19","open":49.72,"high":49.95,"low":49.4,"close":49.44,"volume":515934,"rsi_14":48.89,"sma_20":50.56,"sma_60":48.66,"sma_120":50.73},{"date":"2025-05-20","open":49.46,"high":50.07,"low":49.07,"close":49.42,"volume":503763,"rsi_14":70.21,"sma_20":50.68,"sma_60":48.64,"sma_120":50.7},{"date":"2025-05-21","open":49.58,"high":49.58,"low":48.5,"close":48.58,"volume":458651,"rsi_14":56.98,"sma_20":50.7,"sma_60":48.62,"sma_120":50.66},{"date":"2025-05-22","open":48.51,"high":49.15,"low":48.24,"close":48.71,"volume":559822,"rsi_14":52.82,"sma_20":50.62,"sma_60":48.6,"sma_120":50.62},{"date":"2025-05-23","open":47.82,"high":48.5,"low":47.7,"close":48.27,"volume":452245,"rsi_14":47.9,"sma_20":50.51,"sma_60":48.58,"sma_120":50.58},{"date":"2025-05-27","open":48.96,"high":49.58,"low":48.68,"close":49.45,"volume":469373,"rsi_14":60.89,"sma_20":50.47,"sma_60":48.59,"sma_120":50.55},{"date":"2025-05-28","open":49.48,"high":49.6,"low":48.84,"close":48.89,"volume":466495,"rsi_14":54.17,"sma_20":50.43,"sma_60":48.61,"sma_120":50.5},{"date":"2025-05-29","open":49.24,"high":49.28,"low":48.61,"close":49.18,"volume":493141,"rsi_14":50.26,"sma_20":50.61,"sma_60":48.64,"sma_120":50.46},{"date":"2025-05-30","open":48.82,"high":48.82,"low":48.17,"close":48.55,"volume":598087,"rsi_14":47.5,"sma_20":50.67,"sma_60":48.66,"sma_120":50.42},{"date":"2025-06-02","open":48.43,"high":48.61,"low":47.78,"close":48.31,"volume":547167,"rsi_14":30.32,"sma_20":50.67,"sma_60":48.67,"sma_120":50.38},{"date":"2025-06-03","open":48.41,"high":49.57,"low":48.24,"close":49.51,"volume":525302,"rsi_14":41.14,"sma_20":50.72,"sma_60":48.68,"sma_120":50.35},{"date":"2025-06-04","open":49.81,"high":50.14,"low":49.43,"close":49.46,"volume":640032,"rsi_14":41.79,"sma_20":50.79,"sma_60":48.7,"sma_120":50.32},{"date":"2025-06-05","open":49.66,"high":49.71,"low":49.03,"close":49.38,"volume":399103,"rsi_14":42.91,"sma_20":50.84,"sma_60":48.74,"sma_120":50.29},{"date":"2025-06-06","open":49.88,"high":50.21,"low":49.61,"close":49.82,"volume":453188,"rsi_14":44.12,"sma_20":50.86,"sma_60":48.81,"sma_120":50.26},{"date":"2025-06-09","open":50.19,"high":50.78,"low":49.98,"close":50.38,"volume":485665,"rsi_14":54.38,"sma_20":50.91,"sma_60":48.89,"sma_120":50.24},{"date":"2025-06-10","open":50.65,"high":51.04,"low":50.35,"close":50.92,"volume":532997,"rsi_14":57.77,"sma_20":50.9,"sma_60":48.96,"sma_120":50.22},{"date":"2025-06-11","open":50.98,"high":51.18,"low":50.29,"close":50.43,"volume":604063,"rsi_14":60.68,"sma_20":50.86,"sma_60":49.02,"sma_120":50.2},{"date":"2025-06-12","open":50.08,"high":50.46,"low":49.87,"close":50.35,"volume":466769,"rsi_14":59.32,"sma_20":50.85,"sma_60":49.07,"sma_120":50.19},{"date":"2025-06-13","open":49.76,"high":50.04,"low":49.17,"close":49.34,"volume":439655,"rsi_14":54.88,"sma_20":50.79,"sma_60":49.09,"sma_120":50.17},{"date":"2025-06-16","open":49.73,"high":50.43,"low":49.51,"close":50.33,"volume":452748,"rsi_14":53.71,"sma_20":50.77,"sma_60":49.14,"sma_120":50.16},{"date":"2025-06-17","open":49.92,"high":50.6,"low":49.88,"close":49.98,"volume":609252,"rsi_14":55.29,"sma_20":50.78,"sma_60":49.21,"sma_120":50.14},{"date":"2025-06-18","open":49.98,"high":50.98,"low":49.74,"close":49.79,"volume":552875,"rsi_14":51.97,"sma_20":50.79,"sma_60":49.24,"sma_120":50.13},{"date":"2025-06-20","open":50.06,"high":50.14,"low":49.25,"close":49.87,"volume":1459364,"rsi_14":57.56,"sma_20":50.84,"sma_60":49.28,"sma_120":50.1},{"date":"2025-06-23","open":49.86,"high":50.61,"low":49.7,"close":50.54,"volume":679206,"rsi_14":63.54,"sma_20":50.91,"sma_60":49.33,"sma_120":50.09},{"date":"2025-06-24","open":50.93,"high":51.39,"low":50.33,"close":51.13,"volume":691283,"rsi_14":60.06,"sma_20":51.04,"sma_60":49.41,"sma_120":50.08},{"date":"2025-06-25","open":51.13,"high":51.17,"low":50.82,"close":50.89,"volume":501812,"rsi_14":61.27,"sma_20":51.1,"sma_60":49.49,"sma_120":50.08},{"date":"2025-06-26","open":51.46,"high":51.69,"low":51.12,"close":51.49,"volume":558828,"rsi_14":65.34,"sma_20":51.22,"sma_60":49.56,"sma_120":50.09},{"date":"2025-06-27","open":51.62,"high":51.73,"low":50.98,"close":51.46,"volume":880781,"rsi_14":62.67,"sma_20":51.32,"sma_60":49.65,"sma_120":50.09},{"date":"2025-06-30","open":51.63,"high":51.93,"low":51.13,"close":51.87,"volume":822655,"rsi_14":61.8,"sma_20":51.47,"sma_60":49.73,"sma_120":50.1},{"date":"2025-07-01","open":51.78,"high":53.47,"low":51.62,"close":52.7,"volume":1885463,"rsi_14":63.5,"sma_20":51.68,"sma_60":49.89,"sma_120":50.12},{"date":"2025-07-02","open":52.75,"high":54.88,"low":52.75,"close":54.85,"volume":1143662,"rsi_14":76.78,"sma_20":51.94,"sma_60":50.12,"sma_120":50.15},{"date":"2025-07-03","open":54.78,"high":55.48,"low":54.68,"close":54.98,"volume":467461,"rsi_14":77.88,"sma_20":52.22,"sma_60":50.36,"sma_120":50.18},{"date":"2025-07-07","open":54.4,"high":54.99,"low":53.71,"close":53.88,"volume":767107,"rsi_14":77.07,"sma_20":52.45,"sma_60":50.58,"sma_120":50.21},{"date":"2025-07-08","open":53.89,"high":55.34,"low":53.53,"close":54.97,"volume":920101,"rsi_14":77.33,"sma_20":52.71,"sma_60":50.75,"sma_120":50.26},{"date":"2025-07-09","open":55.31,"high":55.47,"low":54.36,"close":54.84,"volume":430798,"rsi_14":79.34,"sma_20":52.94,"sma_60":50.94,"sma_120":50.29},{"date":"2025-07-10","open":55.05,"high":55.93,"low":54.71,"close":55.01,"volume":536620,"rsi_14":81.66,"sma_20":53.15,"sma_60":51.12,"sma_120":50.32},{"date":"2025-07-11","open":54.54,"high":55.14,"low":53.74,"close":54.73,"volume":434988,"rsi_14":78.73,"sma_20":53.37,"sma_60":51.28,"sma_120":50.35},{"date":"2025-07-14","open":54.59,"high":54.73,"low":54.05,"close":54.55,"volume":490811,"rsi_14":75.21,"sma_20":53.58,"sma_60":51.44,"sma_120":50.37},{"date":"2025-07-15","open":54.72,"high":54.95,"low":53.78,"close":53.8,"volume":412763,"rsi_14":66.43,"sma_20":53.81,"sma_60":51.58,"sma_120":50.37},{"date":"2025-07-16","open":53.81,"high":54.01,"low":53.25,"close":53.72,"volume":490480,"rsi_14":67.81,"sma_20":53.99,"sma_60":51.71,"sma_120":50.38},{"date":"2025-07-17","open":53.93,"high":54.21,"low":53.63,"close":53.93,"volume":654207,"rsi_14":66.15,"sma_20":54.19,"sma_60":51.84,"sma_120":50.38},{"date":"2025-07-18","open":54.24,"high":54.24,"low":53.44,"close":53.74,"volume":469653,"rsi_14":64.81,"sma_20":54.39,"sma_60":51.95,"sma_120":50.39},{"date":"2025-07-21","open":53.77,"high":54.47,"low":53.75,"close":53.79,"volume":448898,"rsi_14":63.08,"sma_20":54.59,"sma_60":52.04,"sma_120":50.41},{"date":"2025-07-22","open":53.69,"high":54.18,"low":53.58,"close":53.77,"volume":668726,"rsi_14":58.21,"sma_20":54.76,"sma_60":52.1,"sma_120":50.43},{"date":"2025-07-23","open":54.03,"high":54.41,"low":53.75,"close":53.77,"volume":917974,"rsi_14":37.78,"sma_20":54.89,"sma_60":52.15,"sma_120":50.45},{"date":"2025-07-24","open":53.35,"high":53.42,"low":51.98,"close":52.12,"volume":958486,"rsi_14":25.79,"sma_20":54.95,"sma_60":52.18,"sma_120":50.46},{"date":"2025-07-25","open":52.24,"high":52.39,"low":51.79,"close":52.28,"volume":579679,"rsi_14":33.86,"sma_20":55.0,"sma_60":52.21,"sma_120":50.48},{"date":"2025-07-28","open":52.28,"high":52.95,"low":52.11,"close":52.88,"volume":737659,"rsi_14":26.64,"sma_20":55.07,"sma_60":52.33,"sma_120":50.51},{"date":"2025-07-29","open":53.26,"high":53.73,"low":53.02,"close":53.7,"volume":722368,"rsi_14":38.9,"sma_20":55.16,"sma_60":52.43,"sma_120":50.55},{"date":"2025-07-30","open":53.75,"high":54.31,"low":53.48,"close":53.9,"volume":1108570,"rsi_14":39.13,"sma_20":55.22,"sma_60":52.52,"sma_120":50.59},{"date":"2025-07-31","open":53.47,"high":54.15,"low":51.39,"close":51.74,"volume":1032308,"rsi_14":28.71,"sma_20":55.06,"sma_60":52.57,"sma_120":50.61},{"date":"2025-08-01","open":50.96,"high":51.2,"low":50.19,"close":50.69,"volume":907219,"rsi_14":25.56,"sma_20":54.84,"sma_60":52.62,"sma_120":50.63},{"date":"2025-08-04","open":50.85,"high":51.36,"low":50.56,"close":51.34,"volume":724523,"rsi_14":34.25,"sma_20":54.71,"sma_60":52.67,"sma_120":50.65},{"date":"2025-08-05","open":51.69,"high":52.03,"low":50.64,"close":50.71,"volume":1025372,"rsi_14":31.97,"sma_20":54.5,"sma_60":52.69,"sma_120":50.67},{"date":"2025-08-06","open":49.23,"high":49.23,"low":44.63,"close":48.33,"volume":2710764,"rsi_14":23.45,"sma_20":54.16,"sma_60":52.67,"sma_120":50.67},{"date":"2025-08-07","open":49.3,"high":50.06,"low":48.91,"close":50.06,"volume":1229110,"rsi_14":34.76,"sma_20":53.91,"sma_60":52.65,"sma_120":50.67},{"date":"2025-08-08","open":50.1,"high":50.94,"low":49.7,"close":50.79,"volume":555372,"rsi_14":38.21,"sma_20":53.71,"sma_60":52.65,"sma_120":50.68},{"date":"2025-08-11","open":50.79,"high":51.52,"low":50.23,"close":50.56,"volume":737020,"rsi_14":37.6,"sma_20":53.5,"sma_60":52.64,"sma_120":50.67},{"date":"2025-08-12","open":50.9,"high":52.19,"low":50.4,"close":52.13,"volume":571745,"rsi_14":44.32,"sma_20":53.42,"sma_60":52.67,"sma_120":50.68},{"date":"2025-08-13","open":52.32,"high":53.67,"low":51.74,"close":53.51,"volume":583990,"rsi_14":54.86,"sma_20":53.41,"sma_60":52.72,"sma_120":50.7},{"date":"2025-08-14","open":53.0,"high":53.0,"low":52.2,"close":52.88,"volume":412678,"rsi_14":52.02,"sma_20":53.35,"sma_60":52.77,"sma_120":50.72},{"date":"2025-08-15","open":52.99,"high":52.99,"low":51.77,"close":52.25,"volume":811330,"rsi_14":47.85,"sma_20":53.27,"sma_60":52.82,"sma_120":50.73},{"date":"2025-08-18","open":51.87,"high":52.53,"low":51.59,"close":52.24,"volume":373997,"rsi_14":44.79,"sma_20":53.19,"sma_60":52.87,"sma_120":50.75},{"date":"2025-08-19","open":52.44,"high":52.87,"low":52.22,"close":52.29,"volume":420260,"rsi_14":44.2,"sma_20":53.12,"sma_60":52.93,"sma_120":50.76},{"date":"2025-08-20","open":52.2,"high":52.2,"low":51.32,"close":52.07,"volume":580948,"rsi_14":51.4,"sma_20":53.03,"sma_60":52.99,"sma_120":50.79},{"date":"2025-08-21","open":51.51,"high":51.97,"low":51.4,"close":51.62,"volume":430400,"rsi_14":54.11,"sma_20":53.01,"sma_60":53.02,"sma_120":50.8},{"date":"2025-08-22","open":52.09,"high":54.65,"low":52.09,"close":54.39,"volume":912819,"rsi_14":61.37,"sma_20":53.11,"sma_60":53.11,"sma_120":50.86},{"date":"2025-08-25","open":54.39,"high":54.58,"low":53.81,"close":53.85,"volume":566440,"rsi_14":61.78,"sma_20":53.16,"sma_60":53.18,"sma_120":50.91},{"date":"2025-08-26","open":53.91,"high":54.56,"low":53.36,"close":53.54,"volume":946518,"rsi_14":73.15,"sma_20":53.15,"sma_60":53.26,"sma_120":50.96},{"date":"2025-08-27","open":53.31,"high":53.87,"low":52.94,"close":53.76,"volume":559121,"rsi_14":68.98,"sma_20":53.15,"sma_60":53.35,"sma_120":51.01},{"date":"2025-08-28","open":54.02,"high":54.25,"low":53.17,"close":53.57,"volume":471122,"rsi_14":65.14,"sma_20":53.24,"sma_60":53.41,"sma_120":51.05},{"date":"2025-08-29","open":53.56,"high":53.95,"low":53.05,"close":53.33,"volume":598450,"rsi_14":65.01,"sma_20":53.38,"sma_60":53.48,"sma_120":51.09},{"date":"2025-09-02","open":51.3,"high":51.8,"low":50.43,"close":50.87,"volume":1871788,"rsi_14":43.77,"sma_20":53.35,"sma_60":53.5,"sma_120":51.12},{"date":"2025-09-03","open":50.87,"high":51.42,"low":50.65,"close":51.24,"volume":5783879,"rsi_14":37.49,"sma_20":53.38,"sma_60":53.53,"sma_120":51.17},{"date":"2025-09-04","open":51.43,"high":52.35,"low":51.04,"close":52.32,"volume":1569198,"rsi_14":47.08,"sma_20":53.58,"sma_60":53.56,"sma_120":51.23},{"date":"2025-09-05","open":52.57,"high":52.92,"low":51.43,"close":52.55,"volume":1228215,"rsi_14":51.6,"sma_20":53.71,"sma_60":53.59,"sma_120":51.28},{"date":"2025-09-08","open":52.3,"high":52.46,"low":51.75,"close":52.15,"volume":738284,"rsi_14":49.49,"sma_20":53.78,"sma_60":53.62,"sma_120":51.32},{"date":"2025-09-09","open":52.02,"high":52.31,"low":51.32,"close":51.92,"volume":772838,"rsi_14":48.09,"sma_20":53.85,"sma_60":53.65,"sma_120":51.36},{"date":"2025-09-10","open":52.32,"high":52.76,"low":52.1,"close":52.71,"volume":920885,"rsi_14":53.14,"sma_20":53.88,"sma_60":53.7,"sma_120":51.39},{"date":"2025-09-11","open":52.71,"high":53.23,"low":52.42,"close":52.88,"volume":942846,"rsi_14":56.3,"sma_20":53.85,"sma_60":53.75,"sma_120":51.44},{"date":"2025-09-12","open":52.84,"high":52.84,"low":52.16,"close":52.23,"volume":571082,"rsi_14":36.27,"sma_20":53.81,"sma_60":53.78,"sma_120":51.5},{"date":"2025-09-15","open":52.4,"high":52.92,"low":51.98,"close":52.14,"volume":640013,"rsi_14":38.47,"sma_20":53.81,"sma_60":53.82,"sma_120":51.53},{"date":"2025-09-16","open":52.36,"high":52.57,"low":51.68,"close":52.3,"volume":703603,"rsi_14":41.48,"sma_20":53.81,"sma_60":53.87,"sma_120":51.57},{"date":"2025-09-17","open":52.21,"high":52.21,"low":51.05,"close":51.46,"volume":1052173,"rsi_14":34.0,"sma_20":53.75,"sma_60":53.88,"sma_120":51.6},{"date":"2025-09-18","open":52.11,"high":53.01,"low":51.52,"close":52.77,"volume":1301338,"rsi_14":43.84,"sma_20":53.77,"sma_60":53.9,"sma_120":51.65},{"date":"2025-09-19","open":52.81,"high":52.83,"low":51.88,"close":52.22,"volume":2117973,"rsi_14":42.47,"sma_20":53.78,"sma_60":53.91,"sma_120":51.7},{"date":"2025-09-22","open":52.31,"high":52.75,"low":52.16,"close":52.55,"volume":450646,"rsi_14":58.88,"sma_20":53.67,"sma_60":53.93,"sma_120":51.74},{"date":"2025-09-23","open":52.72,"high":53.25,"low":52.06,"close":52.15,"volume":794212,"rsi_14":53.75,"sma_20":53.57,"sma_60":53.93,"sma_120":51.79},{"date":"2025-09-24","open":52.27,"high":52.47,"low":51.66,"close":51.98,"volume":413196,"rsi_14":44.85,"sma_20":53.47,"sma_60":53.93,"sma_120":51.83},{"date":"2025-09-25","open":51.31,"high":51.45,"low":50.61,"close":50.73,"volume":698768,"rsi_14":35.97,"sma_20":53.3,"sma_60":53.89,"sma_120":51.89},{"date":"2025-09-26","open":50.71,"high":51.16,"low":50.37,"close":51.1,"volume":483186,"rsi_14":40.9,"sma_20":53.15,"sma_60":53.82,"sma_120":51.97},{"date":"2025-09-29","open":51.24,"high":51.46,"low":50.6,"close":50.89,"volume":429902,"rsi_14":41.0,"sma_20":53.01,"sma_60":53.74,"sma_120":52.05},{"date":"2025-09-30","open":50.94,"high":51.5,"low":50.53,"close":51.43,"volume":552790,"rsi_14":38.96,"sma_20":53.02,"sma_60":53.7,"sma_120":52.14},{"date":"2025-10-01","open":51.39,"high":51.61,"low":51.1,"close":51.36,"volume":573019,"rsi_14":37.2,"sma_20":53.01,"sma_60":53.63,"sma_120":52.19},{"date":"2025-10-02","open":51.57,"high":51.9,"low":51.11,"close":51.15,"volume":546554,"rsi_14":39.54,"sma_20":52.93,"sma_60":53.56,"sma_120":52.25},{"date":"2025-10-03","open":51.16,"high":51.85,"low":50.45,"close":51.02,"volume":697243,"rsi_14":39.37,"sma_20":52.84,"sma_60":53.49,"sma_120":52.3},{"date":"2025-10-06","open":51.59,"high":51.93,"low":51.32,"close":51.54,"volume":568506,"rsi_14":42.33,"sma_20":52.79,"sma_60":53.42,"sma_120":52.35},{"date":"2025-10-07","open":51.86,"high":52.13,"low":50.43,"close":50.51,"volume":587822,"rsi_14":43.27,"sma_20":52.7,"sma_60":53.35,"sma_120":52.39},{"date":"2025-10-08","open":50.55,"high":51.29,"low":50.45,"close":50.9,"volume":564763,"rsi_14":34.87,"sma_20":52.59,"sma_60":53.29,"sma_120":52.44},{"date":"2025-10-09","open":51.01,"high":51.34,"low":49.7,"close":50.11,"volume":818972,"rsi_14":33.59,"sma_20":52.43,"sma_60":53.23,"sma_120":52.47},{"date":"2025-10-10","open":50.18,"high":50.43,"low":48.58,"close":48.72,"volume":876156,"rsi_14":24.34,"sma_20":52.23,"sma_60":53.13,"sma_120":52.49},{"date":"2025-10-13","open":49.7,"high":50.31,"low":49.32,"close":49.87,"volume":829946,"rsi_14":36.12,"sma_20":52.1,"sma_60":53.06,"sma_120":52.51},{"date":"2025-10-14","open":49.35,"high":51.18,"low":48.88,"close":50.68,"volume":1296871,"rsi_14":42.68,"sma_20":52.0,"sma_60":53.0,"sma_120":52.52},{"date":"2025-10-15","open":51.2,"high":51.71,"low":50.73,"close":51.64,"volume":691814,"rsi_14":55.28,"sma_20":52.01,"sma_60":52.96,"sma_120":52.53},{"date":"2025-10-16","open":51.69,"high":51.9,"low":51.28,"close":51.56,"volume":679336,"rsi_14":52.79,"sma_20":51.95,"sma_60":52.92,"sma_120":52.53},{"date":"2025-10-17","open":51.49,"high":51.74,"low":50.84,"close":51.24,"volume":706174,"rsi_14":52.05,"sma_20":51.9,"sma_60":52.9,"sma_120":52.54},{"date":"2025-10-20","open":51.39,"high":52.53,"low":51.29,"close":52.21,"volume":799373,"rsi_14":54.39,"sma_20":51.88,"sma_60":52.89,"sma_120":52.55},{"date":"2025-10-21","open":52.21,"high":52.54,"low":51.04,"close":51.3,"volume":728298,"rsi_14":49.7,"sma_20":51.84,"sma_60":52.86,"sma_120":52.59},{"date":"2025-10-22","open":51.34,"high":51.68,"low":50.3,"close":50.39,"volume":845843,"rsi_14":46.35,"sma_20":51.76,"sma_60":52.79,"sma_120":52.61},{"date":"2025-10-23","open":50.56,"high":51.39,"low":50.12,"close":51.29,"volume":1035457,"rsi_14":51.23,"sma_20":51.79,"sma_60":52.74,"sma_120":52.63},{"date":"2025-10-24","open":51.95,"high":51.95,"low":50.54,"close":50.66,"volume":702044,"rsi_14":46.07,"sma_20":51.76,"sma_60":52.72,"sma_120":52.65},{"date":"2025-10-27","open":51.17,"high":51.17,"low":50.18,"close":50.31,"volume":1095931,"rsi_14":49.07,"sma_20":51.73,"sma_60":52.71,"sma_120":52.66},{"date":"2025-10-28","open":50.28,"high":50.31,"low":49.61,"close":49.72,"volume":937602,"rsi_14":44.53,"sma_20":51.65,"sma_60":52.67,"sma_120":52.67},{"date":"2025-10-29","open":46.98,"high":49.87,"low":45.97,"close":47.85,"volume":1709221,"rsi_14":40.46,"sma_20":51.47,"sma_60":52.62,"sma_120":52.65},{"date":"2025-10-30","open":48.14,"high":48.96,"low":47.28,"close":47.44,"volume":1211429,"rsi_14":44.12,"sma_20":51.28,"sma_60":52.6,"sma_120":52.63},{"date":"2025-10-31","open":47.4,"high":47.93,"low":46.96,"close":47.66,"volume":1104054,"rsi_14":38.93,"sma_20":51.11,"sma_60":52.55,"sma_120":52.6},{"date":"2025-11-03","open":47.33,"high":47.75,"low":46.52,"close":47.37,"volume":980772,"rsi_14":32.43,"sma_20":50.9,"sma_60":52.49,"sma_120":52.57},{"date":"2025-11-04","open":46.98,"high":47.09,"low":46.5,"close":46.54,"volume":849150,"rsi_14":22.62,"sma_20":50.7,"sma_60":52.41,"sma_120":52.53},{"date":"2025-11-05","open":46.57,"high":47.35,"low":46.51,"close":47.22,"volume":875884,"rsi_14":28.1,"sma_20":50.51,"sma_60":52.33,"sma_120":52.5},{"date":"2025-11-06","open":47.25,"high":47.5,"low":46.37,"close":46.41,"volume":665473,"rsi_14":26.77,"sma_20":50.32,"sma_60":52.2,"sma_120":52.46},{"date":"2025-11-07","open":46.04,"high":46.57,"low":45.64,"close":46.49,"volume":793068,"rsi_14":19.96,"sma_20":50.21,"sma_60":52.08,"sma_120":52.43},{"date":"2025-11-10","open":47.11,"high":47.62,"low":46.14,"close":46.32,"volume":1193368,"rsi_14":21.61,"sma_20":50.03,"sma_60":51.98,"sma_120":52.4},{"date":"2025-11-11","open":46.44,"high":46.5,"low":45.86,"close":45.9,"volume":757722,"rsi_14":22.92,"sma_20":49.78,"sma_60":51.86,"sma_120":52.37},{"date":"2025-11-12","open":46.34,"high":46.76,"low":45.86,"close":46.42,"volume":756450,"rsi_14":19.08,"sma_20":49.52,"sma_60":51.76,"sma_120":52.34},{"date":"2025-11-13","open":45.93,"high":46.84,"low":45.93,"close":45.99,"volume":918467,"rsi_14":19.62,"sma_20":49.23,"sma_60":51.65,"sma_120":52.32},{"date":"2025-11-14","open":45.84,"high":46.59,"low":45.52,"close":45.7,"volume":988922,"rsi_14":19.74,"sma_20":48.95,"sma_60":51.54,"sma_120":52.28},{"date":"2025-11-17","open":45.57,"high":45.62,"low":44.09,"close":44.26,"volume":758967,"rsi_14":17.77,"sma_20":48.55,"sma_60":51.37,"sma_120":52.24},{"date":"2025-11-18","open":44.11,"high":45.05,"low":43.96,"close":44.45,"volume":836023,"rsi_14":24.93,"sma_20":48.2,"sma_60":51.2,"sma_120":52.19},{"date":"2025-11-19","open":44.42,"high":44.84,"low":44.15,"close":44.5,"volume":559366,"rsi_14":27.11,"sma_20":47.9,"sma_60":51.04,"sma_120":52.15},{"date":"2025-11-20","open":45.22,"high":45.25,"low":43.53,"close":43.65,"volume":895670,"rsi_14":21.51,"sma_20":47.51,"sma_60":50.86,"sma_120":52.11},{"date":"2025-11-21","open":43.87,"high":45.92,"low":43.84,"close":45.18,"volume":1156592,"rsi_14":36.74,"sma_20":47.23,"sma_60":50.72,"sma_120":52.07},{"date":"2025-11-24","open":45.29,"high":45.78,"low":44.95,"close":45.61,"volume":607151,"rsi_14":44.07,"sma_20":47.0,"sma_60":50.58,"sma_120":52.03},{"date":"2025-11-25","open":45.7,"high":46.47,"low":45.64,"close":46.42,"volume":611738,"rsi_14":45.03,"sma_20":46.83,"sma_60":50.5,"sma_120":52.0},{"date":"2025-11-26","open":46.42,"high":46.86,"low":46.12,"close":46.46,"volume":536123,"rsi_14":50.41,"sma_20":46.76,"sma_60":50.41,"sma_120":51.97},{"date":"2025-11-28","open":46.51,"high":46.82,"low":46.28,"close":46.74,"volume":195118,"rsi_14":51.66,"sma_20":46.72,"sma_60":50.31,"sma_120":51.94},{"date":"2025-12-01","open":46.62,"high":46.99,"low":46.28,"close":46.64,"volume":1056719,"rsi_14":52.21,"sma_20":46.67,"sma_60":50.21,"sma_120":51.9},{"date":"2025-12-02","open":46.86,"high":47.53,"low":46.53,"close":47.42,"volume":1116232,"rsi_14":59.82,"sma_20":46.67,"sma_60":50.12,"sma_120":51.87},{"date":"2025-12-03","open":47.56,"high":49.05,"low":47.21,"close":48.85,"volume":1003778,"rsi_14":62.63,"sma_20":46.77,"sma_60":50.06,"sma_120":51.85},{"date":"2025-12-04","open":48.72,"high":49.15,"low":48.53,"close":48.68,"volume":812732,"rsi_14":64.55,"sma_20":46.83,"sma_60":49.98,"sma_120":51.84},{"date":"2025-12-05","open":48.68,"high":49.26,"low":48.57,"close":49.21,"volume":760191,"rsi_14":69.12,"sma_20":46.95,"sma_60":49.9,"sma_120":51.82},{"date":"2025-12-08","open":49.54,"high":49.92,"low":48.75,"close":48.91,"volume":732728,"rsi_14":80.17,"sma_20":47.06,"sma_60":49.83,"sma_120":51.81},{"date":"2025-12-09","open":48.74,"high":49.22,"low":48.4,"close":48.8,"volume":619034,"rsi_14":78.3,"sma_20":47.17,"sma_60":49.77,"sma_120":51.79},{"date":"2025-12-10","open":48.6,"high":50.18,"low":48.29,"close":49.96,"volume":1021090,"rsi_14":81.25,"sma_20":47.36,"sma_60":49.71,"sma_120":51.79},{"date":"2025-12-11","open":49.76,"high":50.38,"low":49.37,"close":50.02,"volume":800615,"rsi_14":90.69,"sma_20":47.52,"sma_60":49.68,"sma_120":51.78},{"date":"2025-12-12","open":50.26,"high":50.26,"low":48.95,"close":49.46,"volume":894973,"rsi_14":80.58,"sma_20":47.68,"sma_60":49.62,"sma_120":51.76},{"date":"2025-12-15","open":49.62,"high":49.97,"low":48.61,"close":48.81,"volume":793826,"rsi_14":71.45,"sma_20":47.82,"sma_60":49.56,"sma_120":51.74},{"date":"2025-12-16","open":48.99,"high":49.19,"low":48.15,"close":48.39,"volume":867986,"rsi_14":62.99,"sma_20":48.01,"sma_60":49.48,"sma_120":51.7},{"date":"2025-12-17","open":48.5,"high":48.68,"low":47.67,"close":48.26,"volume":754617,"rsi_14":61.49,"sma_20":48.19,"sma_60":49.41,"sma_120":51.67},{"date":"2025-12-18","open":48.26,"high":48.55,"low":47.79,"close":48.13,"volume":710935,"rsi_14":58.51,"sma_20":48.36,"sma_60":49.34,"sma_120":51.63},{"date":"2025-12-19","open":48.02,"high":49.63,"low":47.91,"close":49.3,"volume":2485181,"rsi_14":65.94,"sma_20":48.63,"sma_60":49.31,"sma_120":51.6},{"date":"2025-12-22","open":49.78,"high":49.98,"low":48.81,"close":48.94,"volume":719567,"rsi_14":58.65,"sma_20":48.8,"sma_60":49.27,"sma_120":51.54},{"date":"2025-12-23","open":48.87,"high":48.92,"low":48.44,"close":48.65,"volume":574209,"rsi_14":48.29,"sma_20":48.94,"sma_60":49.22,"sma_120":51.48},{"date":"2025-12-24","open":48.78,"high":48.87,"low":48.42,"close":48.77,"volume":239607,"rsi_14":50.74,"sma_20":49.04,"sma_60":49.17,"sma_120":51.43},{"date":"2025-12-26","open":48.9,"high":48.95,"low":48.43,"close":48.83,"volume":420252,"rsi_14":46.51,"sma_20":49.14,"sma_60":49.12,"sma_120":51.38},{"date":"2025-12-29","open":48.68,"high":48.97,"low":48.33,"close":48.52,"volume":521766,"rsi_14":46.43,"sma_20":49.22,"sma_60":49.07,"sma_120":51.32},{"date":"2025-12-30","open":48.56,"high":48.76,"low":48.31,"close":48.49,"volume":566007,"rsi_14":47.19,"sma_20":49.29,"sma_60":49.02,"sma_120":51.25},{"date":"2025-12-31","open":48.52,"high":48.52,"low":47.54,"close":47.64,"volume":517271,"rsi_14":27.36,"sma_20":49.29,"sma_60":48.95,"sma_120":51.19},{"date":"2026-01-02","open":48.15,"high":49.04,"low":48.13,"close":48.88,"volume":582018,"rsi_14":41.0,"sma_20":49.29,"sma_60":48.92,"sma_120":51.13},{"date":"2026-01-05","open":49.2,"high":49.84,"low":48.0,"close":48.39,"volume":805349,"rsi_14":41.46,"sma_20":49.27,"sma_60":48.87,"sma_120":51.08},{"date":"2026-01-06","open":48.08,"high":49.07,"low":47.77,"close":48.8,"volume":1083884,"rsi_14":49.92,"sma_20":49.25,"sma_60":48.84,"sma_120":51.03},{"date":"2026-01-07","open":48.54,"high":49.18,"low":47.84,"close":48.58,"volume":885497,"rsi_14":51.62,"sma_20":49.23,"sma_60":48.83,"sma_120":50.98},{"date":"2026-01-08","open":48.25,"high":49.73,"low":48.19,"close":49.44,"volume":1043861,"rsi_14":59.0,"sma_20":49.27,"sma_60":48.82,"sma_120":50.94},{"date":"2026-01-09","open":49.44,"high":49.71,"low":48.64,"close":49.39,"volume":647723,"rsi_14":59.72,"sma_20":49.24,"sma_60":48.79,"sma_120":50.9},{"date":"2026-01-12","open":49.4,"high":49.59,"low":48.81,"close":49.25,"volume":593374,"rsi_14":49.54,"sma_20":49.2,"sma_60":48.75,"sma_120":50.85},{"date":"2026-01-13","open":49.46,"high":49.85,"low":49.25,"close":49.51,"volume":745080,"rsi_14":55.29,"sma_20":49.2,"sma_60":48.71,"sma_120":50.81},{"date":"2026-01-14","open":49.63,"high":50.06,"low":49.43,"close":49.57,"volume":859875,"rsi_14":59.03,"sma_20":49.24,"sma_60":48.67,"sma_120":50.78},{"date":"2026-01-15","open":50.05,"high":51.17,"low":49.89,"close":50.69,"volume":1031909,"rsi_14":65.75,"sma_20":49.36,"sma_60":48.64,"sma_120":50.76},{"date":"2026-01-16","open":50.76,"high":50.86,"low":50.18,"close":50.34,"volume":799982,"rsi_14":61.86,"sma_20":49.46,"sma_60":48.62,"sma_120":50.74},{"date":"2026-01-20","open":49.51,"high":50.07,"low":48.55,"close":48.69,"volume":1086628,"rsi_14":51.09,"sma_20":49.49,"sma_60":48.58,"sma_120":50.69},{"date":"2026-01-21","open":49.18,"high":50.59,"low":49.01,"close":50.44,"volume":924258,"rsi_14":60.31,"sma_20":49.55,"sma_60":48.56,"sma_120":50.65},{"date":"2026-01-22","open":50.74,"high":51.1,"low":50.49,"close":50.73,"volume":1195273,"rsi_14":67.37,"sma_20":49.64,"sma_60":48.56,"sma_120":50.64},{"date":"2026-01-23","open":50.65,"high":50.88,"low":49.82,"close":50.36,"volume":1408200,"rsi_14":59.21,"sma_20":49.72,"sma_60":48.55,"sma_120":50.63},{"date":"2026-01-26","open":50.35,"high":51.0,"low":49.83,"close":50.91,"volume":1260900,"rsi_14":65.6,"sma_20":49.83,"sma_60":48.57,"sma_120":50.62},{"date":"2026-01-27","open":50.95,"high":52.47,"low":50.52,"close":52.19,"volume":1799500,"rsi_14":68.99,"sma_20":50.0,"sma_60":48.63,"sma_120":50.63},{"date":"2026-01-28","open":53.51,"high":59.96,"low":53.5,"close":59.41,"volume":4476900,"rsi_14":83.97,"sma_20":50.55,"sma_60":48.83,"sma_120":50.71},{"date":"2026-01-29","open":60.19,"high":62.31,"low":59.1,"close":62.16,"volume":3590600,"rsi_14":85.67,"sma_20":51.24,"sma_60":49.07,"sma_120":50.81},{"date":"2026-01-30","open":61.53,"high":62.52,"low":60.32,"close":61.81,"volume":2106200,"rsi_14":84.26,"sma_20":51.96,"sma_60":49.3,"sma_120":50.9},{"date":"2026-02-02","open":61.22,"high":63.21,"low":60.03,"close":62.73,"volume":2339200,"rsi_14":85.64,"sma_20":52.65,"sma_60":49.57,"sma_120":50.99},{"date":"2026-02-03","open":62.93,"high":63.63,"low":61.56,"close":62.41,"volume":2210000,"rsi_14":84.01,"sma_20":53.36,"sma_60":49.82,"sma_120":51.07},{"date":"2026-02-04","open":62.87,"high":64.19,"low":62.12,"close":63.4,"volume":1569200,"rsi_14":84.76,"sma_20":54.1,"sma_60":50.1,"sma_120":51.15},{"date":"2026-02-05","open":63.01,"high":63.87,"low":62.47,"close":63.7,"volume":1135000,"rsi_14":84.1,"sma_20":54.86,"sma_60":50.39,"sma_120":51.24},{"date":"2026-02-06","open":63.79,"high":66.27,"low":63.59,"close":66.01,"volume":1861800,"rsi_14":87.24,"sma_20":55.7,"sma_60":50.71,"sma_120":51.34},{"date":"2026-02-09","open":65.69,"high":66.0,"low":64.75,"close":65.74,"volume":1649587,"rsi_14":87.19,"sma_20":50.5,"sma_60":48.81,"sma_120":50.76},{"date":"2026-02-10","open":65.64,"high":66.23,"low":65.12,"close":65.19,"volume":1212464,"rsi_14":87.0,"sma_20":51.33,"sma_60":49.07,"sma_120":50.87},{"date":"2026-02-11","open":65.97,"high":66.77,"low":65.03,"close":65.73,"volume":1099961,"rsi_14":87.07,"sma_20":52.18,"sma_60":49.36,"sma_120":50.99},{"date":"2026-02-12","open":66.08,"high":66.95,"low":64.4,"close":65.35,"volume":1136723,"rsi_14":86.47,"sma_20":53.03,"sma_60":49.66,"sma_120":51.13},{"date":"2026-02-13","open":65.15,"high":65.72,"low":64.04,"close":65.18,"volume":1188775,"rsi_14":85.3,"sma_20":53.87,"sma_60":49.94,"sma_120":51.25},{"date":"2026-02-17","open":64.68,"high":65.04,"low":63.77,"close":64.45,"volume":1379302,"rsi_14":82.76,"sma_20":54.72,"sma_60":50.23,"sma_120":51.36},{"date":"2026-02-18","open":64.48,"high":65.61,"low":64.19,"close":64.74,"volume":1180000,"rsi_14":74.59,"sma_20":61.2,"sma_60":53.01,"sma_120":52.03},{"date":"2026-02-19","open":64.62,"high":65.49,"low":63.01,"close":65.42,"volume":1148900,"rsi_14":68.59,"sma_20":61.95,"sma_60":53.38,"sma_120":52.12},{"date":"2026-02-20","open":65.29,"high":67.1,"low":64.95,"close":66.7,"volume":1032476,"rsi_14":84.76,"sma_20":55.62,"sma_60":50.56,"sma_120":51.49},{"date":"2026-02-23","open":66.91,"high":67.37,"low":66.06,"close":66.65,"volume":764100,"rsi_14":72.2,"sma_20":63.58,"sma_60":54.08,"sma_120":52.33},{"date":"2026-02-24","open":67.02,"high":67.66,"low":66.18,"close":66.32,"volume":842558,"rsi_14":83.34,"sma_20":56.53,"sma_60":50.88,"sma_120":51.6},{"date":"2026-02-25","open":66.73,"high":66.89,"low":65.64,"close":66.72,"volume":615724,"rsi_14":83.56,"sma_20":57.43,"sma_60":51.21,"sma_120":51.71},{"date":"2026-02-26","open":66.72,"high":66.87,"low":64.86,"close":65.54,"volume":806247,"rsi_14":78.99,"sma_20":58.29,"sma_60":51.53,"sma_120":51.81},{"date":"2026-02-27","open":65.27,"high":65.27,"low":64.36,"close":65.23,"volume":833660,"rsi_14":79.12,"sma_20":59.08,"sma_60":51.84,"sma_120":51.91},{"date":"2026-03-02","open":64.47,"high":65.07,"low":63.32,"close":64.38,"volume":803847,"rsi_14":81.68,"sma_20":59.84,"sma_60":52.14,"sma_120":52.0},{"date":"2026-03-03","open":62.79,"high":63.46,"low":61.63,"close":63.18,"volume":886641,"rsi_14":76.31,"sma_20":60.54,"sma_60":52.42,"sma_120":52.09},{"date":"2026-03-04","open":63.59,"high":63.9,"low":62.85,"close":63.08,"volume":501420,"rsi_14":74.63,"sma_20":61.21,"sma_60":52.7,"sma_120":52.17},{"date":"2026-03-05","open":62.46,"high":63.08,"low":61.54,"close":62.2,"volume":962651,"rsi_14":31.04,"sma_20":61.83,"sma_60":52.96,"sma_120":52.25},{"date":"2026-03-06","open":61.18,"high":61.54,"low":59.64,"close":59.82,"volume":831320,"rsi_14":26.38,"sma_20":62.27,"sma_60":53.21,"sma_120":52.29},{"date":"2026-03-09","open":59.43,"high":61.6,"low":58.38,"close":61.32,"volume":1363361,"rsi_14":31.76,"sma_20":62.81,"sma_60":53.49,"sma_120":52.34},{"date":"2026-03-10","open":61.34,"high":61.94,"low":60.38,"close":60.43,"volume":754404,"rsi_14":30.57,"sma_20":63.39,"sma_60":53.74,"sma_120":52.39},{"date":"2026-03-11","open":60.48,"high":61.02,"low":60.25,"close":60.85,"volume":531262,"rsi_14":33.05,"sma_20":63.9,"sma_60":54.02,"sma_120":52.44},{"date":"2026-03-12","open":59.61,"high":60.38,"low":59.07,"close":60.01,"volume":1145143,"rsi_14":32.81,"sma_20":64.35,"sma_60":54.26,"sma_120":52.49},{"date":"2026-03-13","open":60.8,"high":61.05,"low":59.18,"close":59.51,"volume":874787,"rsi_14":18.97,"sma_20":64.02,"sma_60":54.48,"sma_120":52.53},{"date":"2026-03-16","open":60.02,"high":60.53,"low":59.91,"close":60.05,"volume":710832,"rsi_14":23.15,"sma_20":63.74,"sma_60":54.7,"sma_120":52.6},{"date":"2026-03-17","open":60.53,"high":61.01,"low":59.35,"close":59.78,"volume":669876,"rsi_14":20.13,"sma_20":63.42,"sma_60":54.92,"sma_120":52.66},{"date":"2026-03-18","open":59.51,"high":60.6,"low":58.87,"close":59.57,"volume":712244,"rsi_14":21.86,"sma_20":63.12,"sma_60":55.12,"sma_120":52.72},{"date":"2026-03-19","open":58.87,"high":59.86,"low":58.83,"close":59.74,"volume":768205,"rsi_14":23.66,"sma_20":62.82,"sma_60":55.33,"sma_120":52.77},{"date":"2026-03-20","open":59.19,"high":59.28,"low":57.82,"close":58.23,"volume":1420207,"rsi_14":22.35,"sma_20":62.49,"sma_60":55.5,"sma_120":52.81},{"date":"2026-03-23","open":59.8,"high":60.28,"low":59.03,"close":59.51,"volume":1057514,"rsi_14":33.0,"sma_20":62.12,"sma_60":55.67,"sma_120":52.86},{"date":"2026-03-24","open":59.37,"high":61.65,"low":59.13,"close":60.99,"volume":702075,"rsi_14":41.87,"sma_20":61.83,"sma_60":55.88,"sma_120":52.93},{"date":"2026-03-25","open":61.6,"high":62.13,"low":61.13,"close":62.03,"volume":647313,"rsi_14":49.35,"sma_20":61.58,"sma_60":56.09,"sma_120":52.99},{"date":"2026-03-26","open":61.16,"high":61.7,"low":60.66,"close":60.97,"volume":562542,"rsi_14":54.89,"sma_20":61.33,"sma_60":56.28,"sma_120":53.06},{"date":"2026-03-27","open":60.05,"high":61.02,"low":59.33,"close":59.51,"volume":548077,"rsi_14":42.24,"sma_20":61.02,"sma_60":56.46,"sma_120":53.11},{"date":"2026-03-30","open":60.24,"high":60.26,"low":58.25,"close":58.36,"volume":959120,"rsi_14":41.32,"sma_20":60.7,"sma_60":56.59,"sma_120":53.15},{"date":"2026-03-31","open":59.05,"high":61.6,"low":58.97,"close":61.39,"volume":1238253,"rsi_14":51.85,"sma_20":60.59,"sma_60":56.78,"sma_120":53.23},{"date":"2026-04-01","open":61.67,"high":62.8,"low":61.67,"close":62.67,"volume":624970,"rsi_14":58.87,"sma_20":60.57,"sma_60":57.0,"sma_120":53.31},{"date":"2026-04-02","open":61.23,"high":62.81,"low":61.11,"close":61.64,"volume":612280,"rsi_14":56.87,"sma_20":60.55,"sma_60":57.21,"sma_120":53.38},{"date":"2026-04-06","open":61.75,"high":62.2,"low":60.87,"close":62.18,"volume":690652,"rsi_14":56.84,"sma_20":60.66,"sma_60":57.43,"sma_120":53.46},{"date":"2026-04-07","open":62.0,"high":63.11,"low":61.88,"close":62.3,"volume":953669,"rsi_14":58.17,"sma_20":60.71,"sma_60":57.66,"sma_120":53.54},{"date":"2026-04-08","open":64.33,"high":65.8,"low":63.68,"close":65.75,"volume":1159053,"rsi_14":66.63,"sma_20":60.98,"sma_60":57.95,"sma_120":53.65},{"date":"2026-04-09","open":65.75,"high":67.1,"low":65.69,"close":66.69,"volume":998597,"rsi_14":67.95,"sma_20":61.27,"sma_60":58.24,"sma_120":53.77},{"date":"2026-04-10","open":67.22,"high":67.33,"low":66.38,"close":66.78,"volume":476392,"rsi_14":73.81,"sma_20":61.61,"sma_60":58.53,"sma_120":53.9},{"date":"2026-04-13","open":68.6,"high":73.28,"low":67.75,"close":73.2,"volume":1989581,"rsi_14":79.65,"sma_20":62.3,"sma_60":58.94,"sma_120":54.08},{"date":"2026-04-14","open":73.32,"high":73.66,"low":71.39,"close":71.48,"volume":1516910,"rsi_14":72.47,"sma_20":62.87,"sma_60":59.31,"sma_120":54.24},{"date":"2026-04-15","open":71.48,"high":71.99,"low":69.39,"close":69.96,"volume":1353025,"rsi_14":66.64,"sma_20":63.38,"sma_60":59.66,"sma_120":54.39},{"date":"2026-04-16","open":69.92,"high":72.29,"low":69.6,"close":72.03,"volume":1127452,"rsi_14":72.25,"sma_20":64.01,"sma_60":60.05,"sma_120":54.56},{"date":"2026-04-17","open":72.88,"high":74.16,"low":72.55,"close":73.57,"volume":888115,"rsi_14":78.22,"sma_20":64.7,"sma_60":60.47,"sma_120":54.75},{"date":"2026-04-20","open":73.71,"high":74.66,"low":73.65,"close":74.04,"volume":1321094,"rsi_14":82.33,"sma_20":65.5,"sma_60":60.9,"sma_120":54.93},{"date":"2026-04-21","open":74.27,"high":75.59,"low":73.99,"close":74.98,"volume":986708,"rsi_14":80.67,"sma_20":66.27,"sma_60":61.34,"sma_120":55.13},{"date":"2026-04-22","open":75.86,"high":75.91,"low":74.67,"close":75.35,"volume":1068954,"rsi_14":79.83,"sma_20":66.99,"sma_60":61.78,"sma_120":55.33},{"date":"2026-04-23","open":75.59,"high":78.81,"low":75.59,"close":77.82,"volume":1253945,"rsi_14":85.68,"sma_20":67.79,"sma_60":62.26,"sma_120":55.55},{"date":"2026-04-24","open":78.85,"high":78.87,"low":77.52,"close":78.35,"volume":1427088,"rsi_14":85.68,"sma_20":68.66,"sma_60":62.76,"sma_120":55.8},{"date":"2026-04-27","open":79.03,"high":79.58,"low":76.67,"close":78.31,"volume":1692537,"rsi_14":85.41,"sma_20":69.6,"sma_60":63.24,"sma_120":56.03},{"date":"2026-04-28","open":77.25,"high":78.5,"low":76.44,"close":77.99,"volume":2276064,"rsi_14":81.42,"sma_20":70.59,"sma_60":63.71,"sma_120":56.25},{"date":"2026-04-29","open":82.14,"high":82.2,"low":77.02,"close":81.22,"volume":3075662,"rsi_14":83.39,"sma_20":71.58,"sma_60":64.24,"sma_120":56.49},{"date":"2026-04-30","open":82.13,"high":83.75,"low":81.28,"close":82.2,"volume":2335247,"rsi_14":84.04,"sma_20":72.56,"sma_60":64.78,"sma_120":56.74},{"date":"2026-05-01","open":81.96,"high":82.61,"low":79.76,"close":80.23,"volume":1201655,"rsi_14":69.29,"sma_20":73.5,"sma_60":65.29,"sma_120":56.98},{"date":"2026-05-04","open":80.62,"high":81.42,"low":79.73,"close":80.12,"volume":1840388,"rsi_14":76.04,"sma_20":74.4,"sma_60":65.78,"sma_120":57.21},{"date":"2026-05-05","open":81.4,"high":83.12,"low":80.75,"close":82.09,"volume":1064730,"rsi_14":85.61,"sma_20":75.39,"sma_60":66.31,"sma_120":57.46},{"date":"2026-05-06","open":83.03,"high":84.43,"low":81.89,"close":83.39,"volume":2008709,"rsi_14":84.93,"sma_20":76.28,"sma_60":66.88,"sma_120":57.73},{"date":"2026-05-07","open":83.39,"high":83.85,"low":79.77,"close":80.56,"volume":1122778,"rsi_14":69.9,"sma_20":76.97,"sma_60":67.38,"sma_120":57.97},{"date":"2026-05-08","open":81.41,"high":82.76,"low":80.83,"close":81.78,"volume":1210937,"rsi_14":71.15,"sma_20":77.72,"sma_60":67.89,"sma_120":58.23},{"date":"2026-05-11","open":82.33,"high":83.32,"low":81.95,"close":82.55,"volume":729416,"rsi_14":70.88,"sma_20":78.19,"sma_60":68.17,"sma_120":58.49},{"date":"2026-05-12","open":82.54,"high":82.54,"low":79.87,"close":81.8,"volume":1076355,"rsi_14":67.44,"sma_20":78.71,"sma_60":68.44,"sma_120":58.75},{"date":"2026-05-13","open":84.38,"high":86.04,"low":82.95,"close":85.9,"volume":1815770,"rsi_14":70.06,"sma_20":79.51,"sma_60":68.77,"sma_120":59.07},{"date":"2026-05-14","open":86.65,"high":87.13,"low":84.78,"close":86.34,"volume":1293439,"rsi_14":69.93,"sma_20":80.23,"sma_60":69.12,"sma_120":59.39},{"date":"2026-05-15","open":85.23,"high":85.5,"low":83.36,"close":83.74,"volume":1050962,"rsi_14":62.04,"sma_20":80.74,"sma_60":69.42,"sma_120":59.68},{"date":"2026-05-18","open":84.37,"high":84.73,"low":82.31,"close":83.02,"volume":1490529,"rsi_14":60.94,"sma_20":81.19,"sma_60":69.73,"sma_120":59.98},{"date":"2026-05-19","open":81.96,"high":82.81,"low":80.36,"close":82.0,"volume":866297,"rsi_14":51.87,"sma_20":81.54,"sma_60":69.98,"sma_120":60.27},{"date":"2026-05-20","open":83.09,"high":84.56,"low":82.56,"close":84.4,"volume":903229,"rsi_14":54.96,"sma_20":82.0,"sma_60":70.27,"sma_120":60.57},{"date":"2026-05-21","open":84.21,"high":84.56,"low":82.4,"close":83.09,"volume":806692,"rsi_14":56.63,"sma_20":82.26,"sma_60":70.54,"sma_120":60.88},{"date":"2026-05-22","open":83.84,"high":86.41,"low":83.56,"close":85.59,"volume":1141902,"rsi_14":61.42,"sma_20":82.63,"sma_60":70.87,"sma_120":61.2},{"date":"2026-05-26","open":86.56,"high":88.91,"low":85.13,"close":88.78,"volume":1611779,"rsi_14":63.29,"sma_20":83.15,"sma_60":71.26,"sma_120":61.55},{"date":"2026-05-27","open":89.86,"high":89.86,"low":86.12,"close":86.73,"volume":1166684,"rsi_14":56.46,"sma_20":83.59,"sma_60":71.63,"sma_120":61.89},{"date":"2026-05-28","open":86.78,"high":87.09,"low":85.36,"close":86.79,"volume":1626109,"rsi_14":63.47,"sma_20":83.87,"sma_60":72.02,"sma_120":62.22},{"date":"2026-05-29","open":88.15,"high":88.43,"low":85.98,"close":86.6,"volume":1922515,"rsi_14":60.91,"sma_20":84.09,"sma_60":72.41,"sma_120":62.55},{"date":"2026-06-01","open":86.05,"high":86.75,"low":84.68,"close":86.62,"volume":1437362,"rsi_14":59.54,"sma_20":84.41,"sma_60":72.82,"sma_120":62.89},{"date":"2026-06-02","open":88.78,"high":94.9,"low":88.12,"close":92.58,"volume":2169745,"rsi_14":70.28,"sma_20":85.04,"sma_60":73.37,"sma_120":63.29},{"date":"2026-06-03","open":92.87,"high":94.1,"low":91.22,"close":92.93,"volume":1082323,"rsi_14":64.87,"sma_20":85.56,"sma_60":73.89,"sma_120":63.69},{"date":"2026-06-04","open":90.74,"high":91.95,"low":88.06,"close":88.11,"volume":2259933,"rsi_14":52.67,"sma_20":85.78,"sma_60":74.35,"sma_120":64.05},{"date":"2026-06-05","open":87.95,"high":88.97,"low":85.94,"close":86.81,"volume":1638310,"rsi_14":55.37,"sma_20":86.08,"sma_60":74.78,"sma_120":64.4},{"date":"2026-06-08","open":88.35,"high":88.35,"low":86.09,"close":87.05,"volume":1291008,"rsi_14":57.4,"sma_20":86.33,"sma_60":75.22,"sma_120":64.74},{"date":"2026-06-09","open":87.84,"high":88.94,"low":82.76,"close":86.93,"volume":2295168,"rsi_14":59.53,"sma_20":86.53,"sma_60":75.68,"sma_120":65.08},{"date":"2026-06-10","open":85.87,"high":88.22,"low":84.92,"close":85.39,"volume":644700,"rsi_14":51.43,"sma_20":86.7,"sma_60":76.09,"sma_120":65.4},{"date":"2026-06-11","open":86.65,"high":88.86,"low":86.09,"close":88.49,"volume":1549727,"rsi_14":60.12,"sma_20":86.81,"sma_60":76.57,"sma_120":65.74},{"date":"2026-06-12","open":88.49,"high":90.81,"low":87.91,"close":90.59,"volume":1271861,"rsi_14":59.46,"sma_20":87.01,"sma_60":77.08,"sma_120":66.1},{"date":"2026-06-15","open":93.37,"high":93.37,"low":91.39,"close":91.78,"volume":942249,"rsi_14":55.87,"sma_20":87.39,"sma_60":77.61,"sma_120":66.47},{"date":"2026-06-16","open":91.78,"high":93.21,"low":90.82,"close":90.99,"volume":1077589,"rsi_14":59.16,"sma_20":87.78,"sma_60":78.15,"sma_120":66.83},{"date":"2026-06-17","open":91.25,"high":92.17,"low":89.64,"close":89.81,"volume":1857620,"rsi_14":55.96,"sma_20":88.15,"sma_60":78.66,"sma_120":67.17},{"date":"2026-06-18","open":91.78,"high":92.08,"low":90.31,"close":91.47,"volume":2569170,"rsi_14":59.44,"sma_20":88.49,"sma_60":79.16,"sma_120":67.52},{"date":"2026-06-22","open":92.27,"high":93.37,"low":91.64,"close":92.45,"volume":1793204,"rsi_14":61.0,"sma_20":88.94,"sma_60":79.66,"sma_120":67.87},{"date":"2026-06-23","open":89.43,"high":91.48,"low":89.0,"close":89.6,"volume":1013302,"rsi_14":42.39,"sma_20":89.13,"sma_60":80.14,"sma_120":68.21},{"date":"2026-06-24","open":89.6,"high":90.56,"low":87.7,"close":88.24,"volume":2036829,"rsi_14":39.91,"sma_20":89.08,"sma_60":80.61,"sma_120":68.53},{"date":"2026-06-25","open":89.84,"high":91.77,"low":88.6,"close":90.81,"volume":1667450,"rsi_14":56.43,"sma_20":89.27,"sma_60":81.15,"sma_120":68.87},{"date":"2026-06-26","open":89.3,"high":89.44,"low":85.96,"close":86.37,"volume":1762696,"rsi_14":49.09,"sma_20":89.23,"sma_60":81.56,"sma_120":69.17},{"date":"2026-06-29","open":86.44,"high":87.85,"low":85.37,"close":87.63,"volume":1315916,"rsi_14":51.15,"sma_20":89.27,"sma_60":81.97,"sma_120":69.48},{"date":"2026-06-30","open":87.92,"high":88.86,"low":87.14,"close":88.82,"volume":1032761,"rsi_14":53.61,"sma_20":89.36,"sma_60":82.42,"sma_120":69.81},{"date":"2026-07-01","open":87.39,"high":88.7,"low":85.6,"close":87.28,"volume":1027909,"rsi_14":53.61,"sma_20":89.08,"sma_60":82.84,"sma_120":70.13},{"date":"2026-07-02","open":86.81,"high":87.05,"low":81.1,"close":82.18,"volume":1148762,"rsi_14":38.82,"sma_20":88.54,"sma_60":83.16,"sma_120":70.41},{"date":"2026-07-06","open":83.36,"high":84.48,"low":81.72,"close":82.46,"volume":1003927,"rsi_14":34.6,"sma_20":88.26,"sma_60":83.44,"sma_120":70.7},{"date":"2026-07-07","open":80.86,"high":81.66,"low":80.13,"close":81.48,"volume":946469,"rsi_14":30.33,"sma_20":87.99,"sma_60":83.68,"sma_120":70.96},{"date":"2026-07-08","open":81.14,"high":83.41,"low":81.14,"close":83.24,"volume":831842,"rsi_14":35.73,"sma_20":87.8,"sma_60":83.95,"sma_120":71.24},{"date":"2026-07-09","open":85.45,"high":88.86,"low":85.35,"close":86.28,"volume":1833286,"rsi_14":43.92,"sma_20":87.77,"sma_60":84.16,"sma_120":71.55},{"date":"2026-07-10","open":85.83,"high":88.32,"low":85.72,"close":87.13,"volume":588164,"rsi_14":42.3,"sma_20":87.85,"sma_60":84.42,"sma_120":71.87},{"date":"2026-07-13","open":85.62,"high":86.86,"low":84.79,"close":85.15,"volume":1098578,"rsi_14":37.5,"sma_20":87.69,"sma_60":84.67,"sma_120":72.17},{"date":"2026-07-14","open":87.56,"high":87.9,"low":85.62,"close":86.05,"volume":539747,"rsi_14":43.49,"sma_20":87.46,"sma_60":84.9,"sma_120":72.48},{"date":"2026-07-15","open":86.55,"high":87.27,"low":84.75,"close":86.21,"volume":1357261,"rsi_14":46.1,"sma_20":87.18,"sma_60":85.11,"sma_120":72.79},{"date":"2026-07-16","open":84.5,"high":85.83,"low":84.1,"close":84.76,"volume":1221195,"rsi_14":37.87,"sma_20":86.87,"sma_60":85.28,"sma_120":73.09},{"date":"2026-07-17","open":83.11,"high":86.16,"low":82.5,"close":85.65,"volume":911854,"rsi_14":48.32,"sma_20":86.66,"sma_60":85.45,"sma_120":73.39},{"date":"2026-07-20","open":86.68,"high":87.1,"low":84.64,"close":85.02,"volume":681849,"rsi_14":43.71,"sma_20":86.34,"sma_60":85.61,"sma_120":73.7},{"date":"2026-07-21","open":86.89,"high":89.9,"low":86.45,"close":89.85,"volume":784584,"rsi_14":52.11,"sma_20":86.21,"sma_60":85.8,"sma_120":74.03},{"date":"2026-07-22","open":89.11,"high":91.3,"low":89.11,"close":90.13,"volume":1082661,"rsi_14":56.16,"sma_20":86.24,"sma_60":86.0,"sma_120":74.38},{"date":"2026-07-23","open":89.85,"high":91.32,"low":89.34,"close":89.92,"volume":1166800,"rsi_14":71.22,"sma_20":86.32,"sma_60":86.18,"sma_120":74.71},{"date":"2026-07-24","open":89.37,"high":90.52,"low":88.54,"close":89.42,"volume":701753,"rsi_14":68.85,"sma_20":86.25,"sma_60":86.37,"sma_120":75.04},{"date":"2026-07-27","open":89.48,"high":90.01,"low":85.47,"close":88.38,"volume":751614,"rsi_14":68.63,"sma_20":86.35,"sma_60":86.48,"sma_120":75.36},{"date":"2026-07-28","open":86.75,"high":87.09,"low":84.67,"close":86.22,"volume":1135462,"rsi_14":57.88,"sma_20":86.28,"sma_60":86.55,"sma_120":75.66},{"date":"2026-07-29","open":86.22,"high":86.62,"low":83.48,"close":83.59,"volume":1026213,"rsi_14":42.73,"sma_20":86.02,"sma_60":86.6,"sma_120":75.94},{"date":"2026-07-30","open":86.45,"high":88.04,"low":85.54,"close":86.8,"volume":902749,"rsi_14":49.21,"sma_20":86.0,"sma_60":86.7,"sma_120":76.24},{"date":"2026-07-31","open":89.31,"high":89.64,"low":86.8,"close":88.84,"volume":1181781,"rsi_14":58.82,"sma_20":86.33,"sma_60":86.81,"sma_120":76.56},{"date":"2026-08-03","open":88.92,"high":90.24,"low":87.54,"close":88.88,"volume":771013,"rsi_14":57.05,"sma_20":86.65,"sma_60":86.9,"sma_120":77.14},{"date":"2026-08-04","open":91.24,"high":93.72,"low":90.27,"close":92.53,"volume":1718462,"rsi_14":63.41,"sma_20":87.2,"sma_60":87.09,"sma_120":77.36},{"date":"2026-08-05","open":92.64,"high":98.67,"low":87.1,"close":97.22,"volume":2724746,"rsi_14":73.25,"sma_20":87.9,"sma_60":87.34,"sma_120":77.62},{"date":"2026-08-06","open":98.3,"high":100.0,"low":96.45,"close":96.8,"volume":1925480,"rsi_14":71.17,"sma_20":88.43,"sma_60":87.58,"sma_120":77.88},{"date":"2026-08-07","open":97.5,"high":97.77,"low":93.01,"close":96.53,"volume":1577781,"rsi_14":72.16,"sma_20":88.9,"sma_60":87.82,"sma_120":78.13},{"date":"2026-08-10","open":97.5,"high":99.44,"low":95.57,"close":97.4,"volume":1582616},{"date":"2026-08-11","open":99.0,"high":99.44,"low":95.79,"close":95.96,"volume":1154363,"rsi_14":62.58,"sma_20":90.01,"sma_60":88.16,"sma_120":78.66},{"date":"2026-08-12","open":98.16,"high":99.25,"low":97.24,"close":97.31,"volume":1495476,"rsi_14":65.2,"sma_20":90.56,"sma_60":88.38,"sma_120":78.92},{"date":"2026-08-13","open":97.4,"high":98.0,"low":95.55,"close":95.99,"volume":784023,"rsi_14":63.07,"sma_20":91.12,"sma_60":88.59,"sma_120":79.16},{"date":"2026-08-14","open":95.31,"high":97.31,"low":93.41,"close":95.71,"volume":884821,"rsi_14":65.04,"sma_20":91.62,"sma_60":88.81,"sma_120":79.4},{"date":"2026-08-17","open":96.2,"high":99.01,"low":95.73,"close":98.63,"volume":1236865,"rsi_14":74.69,"sma_20":92.31,"sma_60":89.04,"sma_120":79.66},{"date":"2026-08-18","open":96.93,"high":96.93,"low":91.56,"close":93.4,"volume":1422720,"rsi_14":67.69,"sma_20":92.48,"sma_60":89.21,"sma_120":79.88},{"date":"2026-08-19","open":94.0,"high":94.8,"low":87.9,"close":88.34,"volume":1603520,"rsi_14":52.6,"sma_20":92.39,"sma_60":89.25,"sma_120":80.06},{"date":"2026-08-20","open":88.05,"high":88.99,"low":86.63,"close":86.89,"volume":1009843,"rsi_14":46.64,"sma_20":92.24,"sma_60":89.21,"sma_120":80.24},{"date":"2026-08-21","open":88.19,"high":89.23,"low":86.34,"close":88.64,"volume":1133140,"rsi_14":49.61,"sma_20":92.2,"sma_60":89.24,"sma_120":80.43},{"date":"2026-08-24","open":87.87,"high":87.95,"low":85.52,"close":86.26,"volume":807898},{"date":"2026-08-25","open":87.76,"high":87.76,"low":85.67,"close":87.57,"volume":844029,"rsi_14":31.48,"sma_20":92.16,"sma_60":89.24,"sma_120":80.82},{"date":"2026-08-26","open":87.71,"high":90.61,"low":86.68,"close":90.29,"volume":1097464,"rsi_14":38.52,"sma_20":92.5,"sma_60":89.29,"sma_120":81.06},{"date":"2026-08-27","open":91.11,"high":92.34,"low":90.2,"close":91.52,"volume":1119748,"rsi_14":41.44,"sma_20":92.74,"sma_60":89.27,"sma_120":81.32},{"date":"2026-08-28","open":91.49,"high":92.7,"low":88.43,"close":88.63,"volume":860153,"rsi_14":36.0,"sma_20":92.72,"sma_60":89.2,"sma_120":81.54},{"date":"2026-08-31","open":89.39,"high":90.22,"low":87.71,"close":89.56,"volume":1954080},{"date":"2026-09-01","open":88.58,"high":89.64,"low":87.15,"close":89.39,"volume":730834,"rsi_14":36.64,"sma_20":92.6,"sma_60":89.27,"sma_120":82.02},{"date":"2026-09-02","open":89.39,"high":91.0,"low":88.34,"close":89.99,"volume":1034900,"rsi_14":39.62,"sma_20":92.24,"sma_60":89.31,"sma_120":82.27},{"date":"2026-09-03","open":89.02,"high":90.89,"low":86.71,"close":90.82,"volume":762343},{"date":"2026-09-04","open":91.02,"high":92.8,"low":90.48,"close":92.06,"volume":1119973,"rsi_14":38.17,"sma_20":91.72,"sma_60":89.49,"sma_120":82.79},{"date":"2026-09-08","open":92.81,"high":93.49,"low":91.81,"close":92.42,"volume":1021597,"rsi_14":47.86,"sma_20":91.47,"sma_60":89.56,"sma_120":83.06},{"date":"2026-09-09","open":91.86,"high":92.4,"low":90.71,"close":91.74,"volume":844826,"rsi_14":59.17,"sma_20":91.26,"sma_60":89.57,"sma_120":83.33},{"date":"2026-09-10","open":91.32,"high":93.9,"low":90.68,"close":92.97,"volume":1135106,"rsi_14":66.6,"sma_20":91.04,"sma_60":89.59,"sma_120":83.6},{"date":"2026-09-11","open":94.14,"high":99.92,"low":94.07,"close":99.63,"volume":1854115,"rsi_14":73.66,"sma_20":91.22,"sma_60":89.74,"sma_120":83.95},{"date":"2026-09-14","open":96.5,"high":96.5,"low":91.56,"close":92.34,"volume":1510763,"rsi_14":60.81,"sma_20":91.05,"sma_60":89.78,"sma_120":84.22},{"date":"2026-09-15","open":92.34,"high":95.11,"low":91.97,"close":92.64,"volume":1436188,"rsi_14":59.35,"sma_20":90.75,"sma_60":89.8,"sma_120":84.48},{"date":"2026-09-16","open":93.9,"high":94.61,"low":90.9,"close":92.73,"volume":1316790,"rsi_14":54.98,"sma_20":90.72,"sma_60":89.8,"sma_120":84.73},{"date":"2026-09-17","open":94.01,"high":95.69,"low":93.09,"close":93.12,"volume":1281268,"rsi_14":53.39,"sma_20":90.96,"sma_60":89.86,"sma_120":85.0},{"date":"2026-09-18","open":93.81,"high":96.4,"low":92.67,"close":96.12,"volume":2685009,"rsi_14":65.76,"sma_20":91.42,"sma_60":89.99,"sma_120":85.3},{"date":"2026-09-21","open":97.0,"high":98.4,"low":95.05,"close":95.48,"volume":1390253,"rsi_14":62.61,"sma_20":91.76,"sma_60":90.07,"sma_120":85.61},{"date":"2026-09-22","open":95.35,"high":98.37,"low":95.25,"close":98.25,"volume":924708,"rsi_14":66.99,"sma_20":92.36,"sma_60":90.27,"sma_120":85.92},{"date":"2026-09-23","open":98.31,"high":102.7,"low":97.63,"close":101.15,"volume":1765138,"rsi_14":69.66,"sma_20":93.04,"sma_60":90.5,"sma_120":86.23},{"date":"2026-09-24","open":99.22,"high":101.8,"low":97.35,"close":100.91,"volume":1537743,"rsi_14":68.15,"sma_20":93.57,"sma_60":90.7,"sma_120":86.56},{"date":"2026-09-25","open":102.0,"high":104.58,"low":101.55,"close":103.08,"volume":1202841,"rsi_14":69.18,"sma_20":94.15,"sma_60":90.96,"sma_120":86.9},{"date":"2026-09-28","open":103.04,"high":103.23,"low":100.21,"close":101.45,"volume":1031799,"rsi_14":65.06,"sma_20":94.79,"sma_60":91.28,"sma_120":87.22},{"date":"2026-09-29","open":102.43,"high":103.0,"low":99.52,"close":102.5,"volume":1650069,"rsi_14":67.73,"sma_20":95.44,"sma_60":91.62,"sma_120":87.53},{"date":"2026-09-30","open":102.39,"high":103.92,"low":99.6,"close":99.95,"volume":1535344},{"date":"2026-10-01","open":99.78,"high":103.46,"low":98.55,"close":102.24,"volume":1203733,"rsi_14":54.78,"sma_20":96.58,"sma_60":92.24,"sma_120":88.1},{"date":"2026-10-02","open":103.92,"high":108.63,"low":103.72,"close":106.94,"volume":2156068,"rsi_14":79.54,"sma_20":97.39,"sma_60":92.58,"sma_120":88.37},{"date":"2026-10-05","open":106.6,"high":107.97,"low":105.6,"close":106.19,"volume":1268854,"rsi_14":76.94,"sma_20":98.09,"sma_60":92.9,"sma_120":88.66},{"date":"2026-10-06","open":106.41,"high":106.77,"low":105.18,"close":106.37,"volume":1020545,"rsi_14":77.02,"sma_20":98.79,"sma_60":93.26,"sma_120":88.96},{"date":"2026-10-07","open":104.68,"high":106.15,"low":102.34,"close":102.53,"volume":875121},{"date":"2026-10-08","open":101.29,"high":102.7,"low":99.28,"close":99.56,"volume":1453754,"rsi_14":56.0,"sma_20":99.66,"sma_60":93.75,"sma_120":89.43},{"date":"2026-10-09","open":99.92,"high":100.72,"low":97.82,"close":99.36,"volume":1110940,"rsi_14":56.87,"sma_20":99.64,"sma_60":94.0,"sma_120":89.64},{"date":"2026-10-12","open":98.45,"high":98.98,"low":96.62,"close":97.15,"volume":797327,"rsi_14":48.01,"sma_20":99.89,"sma_60":94.19,"sma_120":89.82},{"date":"2026-10-13","open":95.85,"high":99.83,"low":95.24,"close":99.6,"volume":1694339,"rsi_14":47.15,"sma_20":100.23,"sma_60":94.43,"sma_120":90.02},{"date":"2026-10-14","open":98.31,"high":99.06,"low":94.79,"close":95.85,"volume":1200894,"rsi_14":41.76,"sma_20":100.39,"sma_60":94.53,"sma_120":90.17},{"date":"2026-10-15","open":92.98,"high":93.13,"low":89.73,"close":92.94,"volume":1475636,"rsi_14":33.89,"sma_20":100.38,"sma_60":94.58,"sma_120":90.29},{"date":"2026-10-16","open":91.67,"high":92.74,"low":89.44,"close":90.03,"volume":1012252,"rsi_14":32.56,"sma_20":100.08,"sma_60":94.58,"sma_120":90.38},{"date":"2026-10-19","open":91.78,"high":92.91,"low":90.77,"close":91.88,"volume":1014314,"rsi_14":34.17,"sma_20":99.9,"sma_60":94.62,"sma_120":90.5},{"date":"2026-10-20","open":90.81,"high":92.35,"low":89.1,"close":91.06,"volume":1435061,"rsi_14":36.03,"sma_20":99.54,"sma_60":94.67,"sma_120":90.58},{"date":"2026-10-21","open":92.63,"high":93.25,"low":91.45,"close":93.13,"volume":1561798,"rsi_14":35.59,"sma_20":99.14,"sma_60":94.78,"sma_120":90.66},{"date":"2026-10-22","open":90.32,"high":91.06,"low":85.66,"close":88.64,"volume":1159564,"rsi_14":20.86,"sma_20":98.52,"sma_60":94.86,"sma_120":90.73},{"date":"2026-10-23","open":87.37,"high":89.14,"low":87.15,"close":88.08,"volume":1723272,"rsi_14":20.99,"sma_20":97.77,"sma_60":94.89,"sma_120":90.79}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.41,"pbr":0.62,"ttm_eps":null,"close":46.9346},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":12.44,"pbr":0.67,"ttm_eps":null,"close":49.0253},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.66,"pbr":0.71,"ttm_eps":null,"close":52.0564},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.61,"pbr":0.67,"ttm_eps":null,"close":50.4481},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.13,"pbr":0.64,"ttm_eps":null,"close":46.6866},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":15.08,"pbr":0.7,"ttm_eps":null,"close":51.8666},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":15.31,"pbr":0.69,"ttm_eps":null,"close":51.4325},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":13.46,"pbr":null,"ttm_eps":null,"close":47.6363},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":14.69,"pbr":null,"ttm_eps":null,"close":61.3888}],"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":"Avnet Inc","phase":"above-fold","symbol_resolved":true}