{"status":"ok","report":{"price_analysis":{"current":92.57,"change_1d":2.5,"change_7d":5.0,"change_30d":-0.7,"high_30d":95.57,"low_30d":84.03,"position_in_range":74.0,"support":85.18,"resistance":94.42},"summary":"Axos Financial Inc(AX)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 52.66억. 현재가 $92.57, 전일 대비 +2.5%, 30일 -0.7%. PER 11.8배 / ROE 4.1%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.8배입니다. ROE 4.1%입니다. 시가총액 52.66억. 매출 19.98억, 영업이익 6.29억.","grade":"C","comment":"PER 11.77배, ROE 4.07%","per":11.77,"pbr":1.79,"roe":4.07,"eps":7.867239208876256,"revenue":1998148000.0,"operating_income":629275000.0,"net_income":456630000.0,"market_cap":5265844450,"profit_margin":22.85,"roa":0.43,"operating_margin":31.49,"gross_margin":62.25,"debt_ratio":0.9192002565589069,"total_assets":29248986000.0,"total_equity":3065183000.0,"total_debt":2817517000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q1~2025Q4"},"technical":{"analysis":"RSI(14) 64.8로 강세 구간입니다. MACD(-0.50)가 시그널선(-1.22)을 상회합니다(골든크로스). SMA20 88, SMA60 94 — 혼조세입니다. 볼린저밴드 86~91 (현재 위치 126%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 65","rsi_14":64.79674796747967,"macd":-0.5017506964520919,"macd_signal":-1.2187390971860683,"sma_20":88.39699999999999,"sma_60":93.93149999999999,"bb_upper":91.14855301602566,"bb_lower":85.64544698397432,"atr_14":1.8640285714285727},"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 11.77x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":46,"summary":"매출 +0.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":0.2,"unit":"%","percentile":50,"direction":"higher_better"},{"name":"영업이익 성장률","value":-5.8,"unit":"%","percentile":42,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.1%","metrics":[{"name":"ROE","value":4.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":31.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":22.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":61,"summary":"RSI 65","metrics":[{"name":"RSI (14)","value":64.8,"unit":"","percentile":65,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-0.7,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":41,"summary":"유동비율 0.1x, 순차입금비율 0.5x","metrics":[{"name":"유동비율","value":0.09,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.54,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":3.7,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.77x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +0.2%"},"profitability":{"grade":"C","reason":"ROE 4.1%"},"momentum":{"grade":"C","reason":"RSI 65"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.07,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":10.7,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.92,"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":0.35,"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":62.25,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":31.49,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":22.85,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":11.77,"current_pbr":1.79,"per_5y_high":10.82,"per_5y_low":5.3,"per_5y_avg":8.45,"per_percentile":100.0,"pbr_5y_high":1.6,"pbr_5y_low":0.99,"pbr_5y_avg":1.36,"pbr_percentile":100.0,"per_5y_median":8.91,"pbr_5y_median":1.37,"history":[{"quarter":"2024-Q1","per":5.3,"pbr":0.99},{"quarter":"2024-Q2","per":7.34,"pbr":1.37},{"quarter":"2024-Q3","per":6.82,"pbr":1.29},{"quarter":"2024-Q4","per":7.99,"pbr":1.3},{"quarter":"2025-Q1","per":8.91,"pbr":1.39},{"quarter":"2025-Q2","per":9.76,"pbr":1.5},{"quarter":"2025-Q3","per":9.02,"pbr":1.33},{"quarter":"2025-Q4","per":10.08,"pbr":1.49},{"quarter":"2026-Q3","per":10.82,"pbr":1.6},{"quarter":"현재","per":11.77,"pbr":1.79}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q1","close":37.86,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q2","close":54.6,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":54.04,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":57.15,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":62.88,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":69.85,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":64.52,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":76.04,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":85.09,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"BANKS - REGIONAL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2023-11","per":5.35,"eps":7.1466,"close":38.27,"source":"reported"},{"date":"2023-12","per":7.34,"eps":7.4361,"close":54.6,"source":"reported"},{"date":"2024-01","per":7.45,"eps":7.4361,"close":55.43,"source":"reported"},{"date":"2024-02","per":7.01,"eps":7.4361,"close":52.12,"source":"reported"},{"date":"2024-03","per":6.82,"eps":7.9268,"close":54.04,"source":"reported"},{"date":"2024-04","per":6.38,"eps":7.9268,"close":50.61,"source":"reported"},{"date":"2024-05","per":6.8,"eps":7.9268,"close":53.87,"source":"reported"},{"date":"2024-06","per":7.99,"eps":7.1487,"close":57.15,"source":"reported"},{"date":"2024-07","per":10.21,"eps":7.1487,"close":73.01,"source":"reported"},{"date":"2024-08","per":9.71,"eps":7.1487,"close":69.43,"source":"reported"},{"date":"2024-09","per":8.91,"eps":7.0576,"close":62.88,"source":"reported"},{"date":"2024-10","per":9.6,"eps":7.0576,"close":67.72,"source":"reported"},{"date":"2024-11","per":11.74,"eps":7.0576,"close":82.85,"source":"reported"},{"date":"2024-12","per":9.76,"eps":7.1535,"close":69.85,"source":"reported"},{"date":"2025-01","per":9.78,"eps":7.1535,"close":69.93,"source":"reported"},{"date":"2025-02","per":9.34,"eps":7.1535,"close":66.8,"source":"reported"},{"date":"2025-03","per":9.02,"eps":7.1537,"close":64.52,"source":"reported"},{"date":"2025-04","per":8.87,"eps":7.1537,"close":63.48,"source":"reported"},{"date":"2025-05","per":9.72,"eps":7.1537,"close":69.54,"source":"reported"},{"date":"2025-06","per":10.08,"eps":7.5455,"close":76.04,"source":"reported"},{"date":"2025-07","per":11.44,"eps":7.5455,"close":86.35,"source":"reported"},{"date":"2025-08","per":12.09,"eps":7.5455,"close":91.21,"source":"reported"},{"date":"2025-09","per":11.22,"eps":7.5455,"close":84.65,"source":"reported"},{"date":"2025-10","per":10.33,"eps":7.5455,"close":77.98,"source":"reported"},{"date":"2025-11","per":10.89,"eps":7.5455,"close":82.18,"source":"reported"},{"date":"2025-12","per":11.42,"eps":7.5455,"close":86.16,"source":"reported"},{"date":"2026-01","per":13.12,"eps":7.5455,"close":98.99,"source":"reported"},{"date":"2026-02","per":11.51,"eps":7.5455,"close":86.82,"source":"reported"},{"date":"2026-03","per":10.82,"eps":7.8672,"close":85.09,"source":"reported"},{"date":"2026-04","per":12.26,"eps":7.8672,"close":96.44,"source":"reported"},{"date":"2026-05","per":11.05,"eps":7.8672,"close":86.91,"source":"reported"},{"date":"2026-06","per":12.38,"eps":7.8672,"close":97.39,"source":"reported"},{"date":"2026-07","per":12.89,"eps":7.8672,"close":101.41,"source":"reported"},{"date":"2026-08","per":12.3,"eps":7.8672,"close":96.79,"source":"reported"},{"date":"2026-09","per":11.0,"eps":7.8672,"close":86.57,"source":"reported"},{"date":"2026-10","per":11.77,"eps":7.8672,"close":92.57,"source":"reported"}],"trailing_per_history_meta":{"avg":9.95,"std":1.99,"upper_1sd":11.94,"lower_1sd":7.97,"current":11.77,"count":36},"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":0.0,"has_dividend":false},"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":"11.8배"},{"label":"PBR","value":"1.8배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"4.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:34.268503+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-03-31","per":11.92,"pbr":1.812,"roe":0.04067522232767179,"dividend_yield":null,"eps":2.0602010557530126,"revenue":564229000.0,"operating_income":165296000.0,"net_income":124677000.0,"market_cap":5325488000.0,"profit_margin":0.22096879104051723,"operating_margin":0.29295906449331743,"roa":0.004262609308917581,"gross_margin":0.6225291503981539,"total_equity":3065183000.0,"total_assets":29248986000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.04382012578444636,"dividend_yield":null,"eps":2.121671478745234,"revenue":562941000.0,"operating_income":175513000.0,"net_income":128397000.0,"market_cap":null,"profit_margin":0.22808251664028734,"operating_margin":0.3117786766286343,"roa":0.004552858109272992,"gross_margin":0.632046697611295,"total_equity":2930092000.0,"total_assets":28201406000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04022453735445045,"dividend_yield":null,"eps":1.8565389688231388,"revenue":493873000.0,"operating_income":149889000.0,"net_income":112352000.0,"market_cap":null,"profit_margin":0.22749168308451767,"operating_margin":0.3034970528860659,"roa":0.0040956820322911895,"gross_margin":0.6113555509209858,"total_equity":2793121000.0,"total_assets":27431817000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04128621240082263,"dividend_yield":null,"eps":1.8288277055548712,"revenue":479416000.0,"operating_income":155797000.0,"net_income":110675000.0,"market_cap":null,"profit_margin":0.23085378877634455,"operating_margin":0.32497246650090944,"roa":0.004465748766154067,"gross_margin":0.6302814257346439,"total_equity":2680677000.0,"total_assets":24783078000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.04040324129190829,"dividend_yield":null,"eps":1.7384562691719518,"revenue":461918000.0,"operating_income":148076000.0,"net_income":105206000.0,"market_cap":null,"profit_margin":0.2277590394831983,"operating_margin":0.3205677198117415,"roa":0.004387028247264497,"gross_margin":0.6281634402642894,"total_equity":2603900000.0,"total_assets":23981154000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.041510141707131194,"dividend_yield":null,"eps":1.7298801537061017,"revenue":479568000.0,"operating_income":150330000.0,"net_income":104687000.0,"market_cap":null,"profit_margin":0.21829438161011577,"operating_margin":0.31346962266039435,"roa":0.004415417634390244,"gross_margin":0.6075280252227004,"total_equity":2521962000.0,"total_assets":23709422000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.04669688343819418,"dividend_yield":null,"eps":1.856340677136067,"revenue":508564000.0,"operating_income":159192000.0,"net_income":112340000.0,"market_cap":null,"profit_margin":0.22089648500483716,"operating_margin":0.31302254976758087,"roa":0.0047664134932015175,"gross_margin":0.5945171109240921,"total_equity":2405728000.0,"total_assets":23569084000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04578371742550847,"dividend_yield":null,"eps":1.7329371505484568,"revenue":480448000.0,"operating_income":144388000.0,"net_income":104872000.0,"market_cap":null,"profit_margin":0.2182796057013454,"operating_margin":0.3005278406820301,"roa":0.0045885131234573075,"gross_margin":0.5850414613027841,"total_equity":2290596000.0,"total_assets":22855334000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.05041221731344588,"dividend_yield":null,"eps":1.82957129938139,"revenue":472268000.0,"operating_income":155541000.0,"net_income":110720000.0,"market_cap":null,"profit_margin":0.23444315515766473,"operating_margin":0.32934901369561354,"roa":0.004889998658695274,"gross_margin":0.6020098757485157,"total_equity":2196293000.0,"total_assets":22642133000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.0730291826097668,"dividend_yield":null,"eps":2.5079106365463595,"revenue":420447000.0,"operating_income":217396000.0,"net_income":151771000.0,"market_cap":null,"profit_margin":0.3609753429088565,"operating_margin":0.5170592250628497,"roa":0.007018713300792591,"gross_margin":0.5729378494792448,"total_equity":2078224000.0,"total_assets":21623764000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-03-31","per":null,"pbr":null,"roe":0.04181999060827605,"dividend_yield":null,"eps":1.365651373169933,"revenue":394447000.0,"operating_income":118156000.0,"net_income":82645000.0,"market_cap":null,"profit_margin":0.20952117775011597,"operating_margin":0.29954848179856863,"roa":0.00396850816265635,"gross_margin":0.5948834697690691,"total_equity":1976208000.0,"total_assets":20825206000.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2022-12-31","per":null,"pbr":null,"roe":0.045565339129409715,"dividend_yield":null,"eps":1.4434973846528243,"revenue":375626000.0,"operating_income":117003000.0,"net_income":87356000.0,"market_cap":null,"profit_margin":0.23256111131817286,"operating_margin":0.3114880226608382,"roa":0.004293001109813225,"gross_margin":0.6015291806211498,"total_equity":1917159000.0,"total_assets":20348469000.0}],"current_price":92.57,"change_pct":2.51,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-10-01","close":34.61},{"date":"2018-10-02","close":34.61},{"date":"2018-10-03","close":35.94},{"date":"2018-10-04","close":36.05},{"date":"2018-10-05","close":35.3},{"date":"2018-10-08","close":36.09},{"date":"2018-10-09","close":35.79},{"date":"2018-10-10","close":35.2},{"date":"2018-10-11","close":34.16},{"date":"2018-10-12","close":33.77},{"date":"2018-10-15","close":33.59},{"date":"2018-10-16","close":34.5},{"date":"2018-10-17","close":34.46},{"date":"2018-10-18","close":34.06},{"date":"2018-10-19","close":32.84},{"date":"2018-10-22","close":31.83},{"date":"2018-10-23","close":31.35},{"date":"2018-10-24","close":29.59},{"date":"2018-10-25","close":27.85},{"date":"2018-10-26","close":28.22},{"date":"2018-10-29","close":28.34},{"date":"2018-10-30","close":29.66},{"date":"2018-10-31","close":30.36},{"date":"2018-11-01","close":30.87},{"date":"2018-11-02","close":30.74},{"date":"2018-11-05","close":29.94},{"date":"2018-11-06","close":30.14},{"date":"2018-11-07","close":30.25},{"date":"2018-11-08","close":30.02},{"date":"2018-11-09","close":29.53},{"date":"2018-11-12","close":29.04},{"date":"2018-11-13","close":29.46},{"date":"2018-11-14","close":29.29},{"date":"2018-11-15","close":30.24},{"date":"2018-11-16","close":29.7},{"date":"2018-11-19","close":29.2},{"date":"2018-11-20","close":28.67},{"date":"2018-11-21","close":28.99},{"date":"2018-11-23","close":29.1},{"date":"2018-11-26","close":29.94},{"date":"2018-11-27","close":30.05},{"date":"2018-11-28","close":31.08},{"date":"2018-11-29","close":30.58},{"date":"2018-11-30","close":31.2},{"date":"2018-12-03","close":30.87},{"date":"2018-12-04","close":29.09},{"date":"2018-12-06","close":29.5},{"date":"2018-12-07","close":28.91},{"date":"2018-12-10","close":28.76},{"date":"2018-12-11","close":28.9},{"date":"2018-12-12","close":29.01},{"date":"2018-12-13","close":28.52},{"date":"2018-12-14","close":28.21},{"date":"2018-12-17","close":26.64},{"date":"2018-12-18","close":25.58},{"date":"2018-12-19","close":25.41},{"date":"2018-12-20","close":25.63},{"date":"2018-12-21","close":24.75},{"date":"2018-12-24","close":24.43},{"date":"2018-12-26","close":25.11},{"date":"2018-12-27","close":24.86},{"date":"2018-12-28","close":24.89},{"date":"2018-12-31","close":25.18},{"date":"2019-01-02","close":25.25},{"date":"2019-01-03","close":25.05},{"date":"2019-01-04","close":25.89},{"date":"2019-01-07","close":26.54},{"date":"2019-01-08","close":26.52},{"date":"2019-01-09","close":27.0},{"date":"2019-01-10","close":27.0},{"date":"2019-01-11","close":27.56},{"date":"2019-01-14","close":27.3},{"date":"2019-01-15","close":27.25},{"date":"2019-01-16","close":27.93},{"date":"2019-01-17","close":27.46},{"date":"2019-01-18","close":27.8},{"date":"2019-01-22","close":27.16},{"date":"2019-01-23","close":27.36},{"date":"2019-01-24","close":27.79},{"date":"2019-01-25","close":28.11},{"date":"2019-01-28","close":28.5},{"date":"2019-01-29","close":28.6},{"date":"2019-01-30","close":30.71},{"date":"2019-01-31","close":30.36},{"date":"2019-02-01","close":31.28},{"date":"2019-02-04","close":31.77},{"date":"2019-02-05","close":31.83},{"date":"2019-02-06","close":32.91},{"date":"2019-02-07","close":33.13},{"date":"2019-02-08","close":32.7},{"date":"2019-02-11","close":33.15},{"date":"2019-02-12","close":33.07},{"date":"2019-02-13","close":33.21},{"date":"2019-02-14","close":32.75},{"date":"2019-02-15","close":32.95},{"date":"2019-02-19","close":32.69},{"date":"2019-02-20","close":32.69},{"date":"2019-02-21","close":31.97},{"date":"2019-02-22","close":32.55},{"date":"2019-02-25","close":31.88},{"date":"2019-02-26","close":31.81},{"date":"2019-02-27","close":32.12},{"date":"2019-02-28","close":32.28},{"date":"2019-03-01","close":32.69},{"date":"2019-03-04","close":32.22},{"date":"2019-03-05","close":32.75},{"date":"2019-03-06","close":31.98},{"date":"2019-03-07","close":30.95},{"date":"2019-03-08","close":30.04},{"date":"2019-03-11","close":30.34},{"date":"2019-03-12","close":30.18},{"date":"2019-03-13","close":30.23},{"date":"2019-03-14","close":30.34},{"date":"2019-03-15","close":30.43},{"date":"2019-03-18","close":30.75},{"date":"2019-03-19","close":30.7},{"date":"2019-03-20","close":29.96},{"date":"2019-03-21","close":29.56},{"date":"2019-03-22","close":27.62},{"date":"2019-03-25","close":27.94},{"date":"2019-03-26","close":28.47},{"date":"2019-03-27","close":28.72},{"date":"2019-03-28","close":29.07},{"date":"2019-03-29","close":28.96},{"date":"2019-04-01","close":29.45},{"date":"2019-04-02","close":29.56},{"date":"2019-04-03","close":29.91},{"date":"2019-04-04","close":30.28},{"date":"2019-04-05","close":30.9},{"date":"2019-04-08","close":30.58},{"date":"2019-04-09","close":30.55},{"date":"2019-04-10","close":30.88},{"date":"2019-04-11","close":30.82},{"date":"2019-04-12","close":31.25},{"date":"2019-04-15","close":30.91},{"date":"2019-04-16","close":31.67},{"date":"2019-04-17","close":31.97},{"date":"2019-04-18","close":31.59},{"date":"2019-04-22","close":30.99},{"date":"2019-04-23","close":31.92},{"date":"2019-04-24","close":32.15},{"date":"2019-04-25","close":31.84},{"date":"2019-04-26","close":32.64},{"date":"2019-04-29","close":33.12},{"date":"2019-04-30","close":32.72},{"date":"2019-05-01","close":30.37},{"date":"2019-05-02","close":30.87},{"date":"2019-05-03","close":31.27},{"date":"2019-05-06","close":31.07},{"date":"2019-05-07","close":30.21},{"date":"2019-05-08","close":30.11},{"date":"2019-05-09","close":30.0},{"date":"2019-05-10","close":30.03},{"date":"2019-05-13","close":29.06},{"date":"2019-05-14","close":29.34},{"date":"2019-05-15","close":29.04},{"date":"2019-05-16","close":29.57},{"date":"2019-05-17","close":28.98},{"date":"2019-05-20","close":29.25},{"date":"2019-05-21","close":29.4},{"date":"2019-05-22","close":29.39},{"date":"2019-05-23","close":28.64},{"date":"2019-05-24","close":28.96},{"date":"2019-05-28","close":28.13},{"date":"2019-05-29","close":28.14},{"date":"2019-05-30","close":27.81},{"date":"2019-05-31","close":27.31},{"date":"2019-06-03","close":27.05},{"date":"2019-06-04","close":28.23},{"date":"2019-06-05","close":28.51},{"date":"2019-06-06","close":28.38},{"date":"2019-06-07","close":28.46},{"date":"2019-06-10","close":28.39},{"date":"2019-06-11","close":28.37},{"date":"2019-06-12","close":28.27},{"date":"2019-06-13","close":28.42},{"date":"2019-06-14","close":28.06},{"date":"2019-06-17","close":27.62},{"date":"2019-06-18","close":28.1},{"date":"2019-06-19","close":28.09},{"date":"2019-06-20","close":27.33},{"date":"2019-06-21","close":26.1},{"date":"2019-06-24","close":25.75},{"date":"2019-06-25","close":25.78},{"date":"2019-06-26","close":26.13},{"date":"2019-06-27","close":26.93},{"date":"2019-06-28","close":27.25},{"date":"2019-07-01","close":27.01},{"date":"2019-07-02","close":26.49},{"date":"2019-07-03","close":26.47},{"date":"2019-07-05","close":26.99},{"date":"2019-07-08","close":26.72},{"date":"2019-07-09","close":26.89},{"date":"2019-07-10","close":26.76},{"date":"2019-07-11","close":26.75},{"date":"2019-07-12","close":26.76},{"date":"2019-07-15","close":26.05},{"date":"2019-07-16","close":26.53},{"date":"2019-07-17","close":26.42},{"date":"2019-07-18","close":26.52},{"date":"2019-07-19","close":26.52},{"date":"2019-07-22","close":26.27},{"date":"2019-07-23","close":26.84},{"date":"2019-07-24","close":27.47},{"date":"2019-07-25","close":27.15},{"date":"2019-07-26","close":27.56},{"date":"2019-07-29","close":26.99},{"date":"2019-07-30","close":27.72},{"date":"2019-07-31","close":29.31},{"date":"2019-08-01","close":27.55},{"date":"2019-08-02","close":26.67},{"date":"2019-08-05","close":25.64},{"date":"2019-08-06","close":26.88},{"date":"2019-08-07","close":26.72},{"date":"2019-08-08","close":27.7},{"date":"2019-08-09","close":28.09},{"date":"2019-08-12","close":27.21},{"date":"2019-08-13","close":27.66},{"date":"2019-08-14","close":26.8},{"date":"2019-08-15","close":26.25},{"date":"2019-08-16","close":27.12},{"date":"2019-08-19","close":27.36},{"date":"2019-08-20","close":26.75},{"date":"2019-08-21","close":27.34},{"date":"2019-08-22","close":26.59},{"date":"2019-08-23","close":24.91},{"date":"2019-08-26","close":25.14},{"date":"2019-08-27","close":24.31},{"date":"2019-08-28","close":25.02},{"date":"2019-08-29","close":25.5},{"date":"2019-08-30","close":25.91},{"date":"2019-09-03","close":25.02},{"date":"2019-09-04","close":25.41},{"date":"2019-09-05","close":25.91},{"date":"2019-09-06","close":25.5},{"date":"2019-09-09","close":26.44},{"date":"2019-09-10","close":27.34},{"date":"2019-09-11","close":28.27},{"date":"2019-09-12","close":28.69},{"date":"2019-09-13","close":29.48},{"date":"2019-09-16","close":28.22},{"date":"2019-09-17","close":28.24},{"date":"2019-09-18","close":28.36},{"date":"2019-09-19","close":27.78},{"date":"2019-09-20","close":27.53},{"date":"2019-09-23","close":27.79},{"date":"2019-09-24","close":27.61},{"date":"2019-09-25","close":27.78},{"date":"2019-09-26","close":27.06},{"date":"2019-09-27","close":27.35},{"date":"2019-09-30","close":27.65},{"date":"2019-10-01","close":27.21},{"date":"2019-10-02","close":26.84},{"date":"2019-10-03","close":26.49},{"date":"2019-10-04","close":26.74},{"date":"2019-10-07","close":26.61},{"date":"2019-10-08","close":26.53},{"date":"2019-10-09","close":27.23},{"date":"2019-10-10","close":27.41},{"date":"2019-10-11","close":28.25},{"date":"2019-10-14","close":28.39},{"date":"2019-10-15","close":28.73},{"date":"2019-10-16","close":28.94},{"date":"2019-10-17","close":29.34},{"date":"2019-10-18","close":29.45},{"date":"2019-10-21","close":29.96},{"date":"2019-10-22","close":29.98},{"date":"2019-10-23","close":30.22},{"date":"2019-10-24","close":30.15},{"date":"2019-10-25","close":30.22},{"date":"2019-10-28","close":30.6},{"date":"2019-10-29","close":30.71},{"date":"2019-10-30","close":29.49},{"date":"2019-10-31","close":29.05},{"date":"2019-11-01","close":29.45},{"date":"2019-11-04","close":30.27},{"date":"2019-11-05","close":30.15},{"date":"2019-11-06","close":29.98},{"date":"2019-11-07","close":30.09},{"date":"2019-11-08","close":30.09},{"date":"2019-11-11","close":29.88},{"date":"2019-11-12","close":29.93},{"date":"2019-11-13","close":29.42},{"date":"2019-11-14","close":29.45},{"date":"2019-11-15","close":28.94},{"date":"2019-11-18","close":28.96},{"date":"2019-11-19","close":29.12},{"date":"2019-11-20","close":28.59},{"date":"2019-11-21","close":28.08},{"date":"2019-11-22","close":29.12},{"date":"2019-11-25","close":29.58},{"date":"2019-11-26","close":29.43},{"date":"2019-11-27","close":29.42},{"date":"2019-11-29","close":29.45},{"date":"2019-12-02","close":28.96},{"date":"2019-12-03","close":28.66},{"date":"2019-12-04","close":28.81},{"date":"2019-12-05","close":28.81},{"date":"2019-12-06","close":28.99},{"date":"2019-12-09","close":29.04},{"date":"2019-12-10","close":28.7},{"date":"2019-12-11","close":28.6},{"date":"2019-12-12","close":29.29},{"date":"2019-12-13","close":29.44},{"date":"2019-12-16","close":29.78},{"date":"2019-12-17","close":30.19},{"date":"2019-12-18","close":30.34},{"date":"2019-12-19","close":30.35},{"date":"2019-12-20","close":30.2},{"date":"2019-12-23","close":30.24},{"date":"2019-12-24","close":30.31},{"date":"2019-12-26","close":30.41},{"date":"2019-12-27","close":30.4},{"date":"2019-12-30","close":30.48},{"date":"2019-12-31","close":30.28},{"date":"2020-01-02","close":30.04},{"date":"2020-01-03","close":29.91},{"date":"2020-01-06","close":29.65},{"date":"2020-01-07","close":29.15},{"date":"2020-01-08","close":29.32},{"date":"2020-01-09","close":29.51},{"date":"2020-01-10","close":29.57},{"date":"2020-01-13","close":29.41},{"date":"2020-01-14","close":29.82},{"date":"2020-01-15","close":29.81},{"date":"2020-01-16","close":30.32},{"date":"2020-01-17","close":30.45},{"date":"2020-01-21","close":30.06},{"date":"2020-01-22","close":30.28},{"date":"2020-01-23","close":29.49},{"date":"2020-01-24","close":28.45},{"date":"2020-01-27","close":27.96},{"date":"2020-01-28","close":28.1},{"date":"2020-01-29","close":27.01},{"date":"2020-01-30","close":28.43},{"date":"2020-01-31","close":28.17},{"date":"2020-02-03","close":27.87},{"date":"2020-02-04","close":28.38},{"date":"2020-02-05","close":28.65},{"date":"2020-02-06","close":28.8},{"date":"2020-02-07","close":28.54},{"date":"2020-02-10","close":28.54},{"date":"2020-02-11","close":28.43},{"date":"2020-02-12","close":28.8},{"date":"2020-02-13","close":29.27},{"date":"2020-02-14","close":29.31},{"date":"2020-02-18","close":28.42},{"date":"2020-02-19","close":28.34},{"date":"2020-02-20","close":28.53},{"date":"2020-02-21","close":28.07},{"date":"2020-02-24","close":26.94},{"date":"2020-02-25","close":26.0},{"date":"2020-02-26","close":25.76},{"date":"2020-02-27","close":24.81},{"date":"2020-02-28","close":24.91},{"date":"2020-03-02","close":25.93},{"date":"2020-03-03","close":23.59},{"date":"2020-03-04","close":23.96},{"date":"2020-03-05","close":23.36},{"date":"2020-03-06","close":22.13},{"date":"2020-03-09","close":19.32},{"date":"2020-03-10","close":20.63},{"date":"2020-03-11","close":18.51},{"date":"2020-03-12","close":17.02},{"date":"2020-03-13","close":18.92},{"date":"2020-03-16","close":15.75},{"date":"2020-03-17","close":16.84},{"date":"2020-03-18","close":14.86},{"date":"2020-03-19","close":16.44},{"date":"2020-03-20","close":15.55},{"date":"2020-03-23","close":14.59},{"date":"2020-03-24","close":17.05},{"date":"2020-03-25","close":17.21},{"date":"2020-03-26","close":18.62},{"date":"2020-03-27","close":18.18},{"date":"2020-03-30","close":18.43},{"date":"2020-03-31","close":18.13},{"date":"2020-04-01","close":16.45},{"date":"2020-04-02","close":16.66},{"date":"2020-04-03","close":14.86},{"date":"2020-04-06","close":17.53},{"date":"2020-04-07","close":17.71},{"date":"2020-04-08","close":18.5},{"date":"2020-04-09","close":20.35},{"date":"2020-04-13","close":18.07},{"date":"2020-04-14","close":18.14},{"date":"2020-04-15","close":17.0},{"date":"2020-04-16","close":16.51},{"date":"2020-04-17","close":17.81},{"date":"2020-04-20","close":17.46},{"date":"2020-04-21","close":17.17},{"date":"2020-04-22","close":17.09},{"date":"2020-04-23","close":17.22},{"date":"2020-04-24","close":17.61},{"date":"2020-04-27","close":18.94},{"date":"2020-04-28","close":19.91},{"date":"2020-04-29","close":21.56},{"date":"2020-04-30","close":23.05},{"date":"2020-05-01","close":21.95},{"date":"2020-05-04","close":21.79},{"date":"2020-05-05","close":20.88},{"date":"2020-05-06","close":20.12},{"date":"2020-05-07","close":20.48},{"date":"2020-05-08","close":22.05},{"date":"2020-05-11","close":20.74},{"date":"2020-05-12","close":19.35},{"date":"2020-05-13","close":18.6},{"date":"2020-05-14","close":18.97},{"date":"2020-05-15","close":18.77},{"date":"2020-05-18","close":21.01},{"date":"2020-05-19","close":19.64},{"date":"2020-05-20","close":20.16},{"date":"2020-05-21","close":20.62},{"date":"2020-05-22","close":20.28},{"date":"2020-05-26","close":22.13},{"date":"2020-05-27","close":23.74},{"date":"2020-05-28","close":22.08},{"date":"2020-05-29","close":21.8},{"date":"2020-06-01","close":21.7},{"date":"2020-06-02","close":21.55},{"date":"2020-06-03","close":22.79},{"date":"2020-06-04","close":23.93},{"date":"2020-06-05","close":25.13},{"date":"2020-06-08","close":25.25},{"date":"2020-06-09","close":25.01},{"date":"2020-06-10","close":23.38},{"date":"2020-06-11","close":21.13},{"date":"2020-06-12","close":21.47},{"date":"2020-06-15","close":21.7},{"date":"2020-06-16","close":22.68},{"date":"2020-06-17","close":21.85},{"date":"2020-06-18","close":21.5},{"date":"2020-06-19","close":21.02},{"date":"2020-06-22","close":21.33},{"date":"2020-06-23","close":21.09},{"date":"2020-06-24","close":20.14},{"date":"2020-06-25","close":20.28},{"date":"2020-06-26","close":19.75},{"date":"2020-06-29","close":21.51},{"date":"2020-06-30","close":22.08},{"date":"2020-07-01","close":20.87},{"date":"2020-07-02","close":21.15},{"date":"2020-07-06","close":20.84},{"date":"2020-07-07","close":20.17},{"date":"2020-07-08","close":19.99},{"date":"2020-07-09","close":19.55},{"date":"2020-07-10","close":20.16},{"date":"2020-07-13","close":20.13},{"date":"2020-07-14","close":19.73},{"date":"2020-07-15","close":21.48},{"date":"2020-07-16","close":21.23},{"date":"2020-07-17","close":20.61},{"date":"2020-07-20","close":20.15},{"date":"2020-07-21","close":21.22},{"date":"2020-07-22","close":20.53},{"date":"2020-07-23","close":21.1},{"date":"2020-07-24","close":20.71},{"date":"2020-07-27","close":20.67},{"date":"2020-07-28","close":20.53},{"date":"2020-07-29","close":21.2},{"date":"2020-07-30","close":22.57},{"date":"2020-07-31","close":22.41},{"date":"2020-08-03","close":22.11},{"date":"2020-08-04","close":22.18},{"date":"2020-08-05","close":23.01},{"date":"2020-08-06","close":23.41},{"date":"2020-08-07","close":24.08},{"date":"2020-08-10","close":24.75},{"date":"2020-08-11","close":25.37},{"date":"2020-08-12","close":25.05},{"date":"2020-08-13","close":24.59},{"date":"2020-08-14","close":24.89},{"date":"2020-08-17","close":24.87},{"date":"2020-08-18","close":24.18},{"date":"2020-08-19","close":24.52},{"date":"2020-08-20","close":24.26},{"date":"2020-08-21","close":24.13},{"date":"2020-08-24","close":25.16},{"date":"2020-08-25","close":25.37},{"date":"2020-08-26","close":24.78},{"date":"2020-08-27","close":25.38},{"date":"2020-08-28","close":25.35},{"date":"2020-08-31","close":24.78},{"date":"2020-09-01","close":24.81},{"date":"2020-09-02","close":24.95},{"date":"2020-09-03","close":24.7},{"date":"2020-09-04","close":24.91},{"date":"2020-09-08","close":23.94},{"date":"2020-09-09","close":23.61},{"date":"2020-09-10","close":23.31},{"date":"2020-09-11","close":23.7},{"date":"2020-09-14","close":23.93},{"date":"2020-09-15","close":23.35},{"date":"2020-09-16","close":23.93},{"date":"2020-09-17","close":23.6},{"date":"2020-09-18","close":23.11},{"date":"2020-09-21","close":23.03},{"date":"2020-09-22","close":22.36},{"date":"2020-09-23","close":21.55},{"date":"2020-09-24","close":21.95},{"date":"2020-09-25","close":22.54},{"date":"2020-09-28","close":23.69},{"date":"2020-09-29","close":23.42},{"date":"2020-09-30","close":23.31},{"date":"2020-10-01","close":23.61},{"date":"2020-10-02","close":24.47},{"date":"2020-10-05","close":25.11},{"date":"2020-10-06","close":25.54},{"date":"2020-10-07","close":25.62},{"date":"2020-10-08","close":26.44},{"date":"2020-10-09","close":26.2},{"date":"2020-10-12","close":26.68},{"date":"2020-10-13","close":26.33},{"date":"2020-10-14","close":26.01},{"date":"2020-10-15","close":26.62},{"date":"2020-10-16","close":26.46},{"date":"2020-10-19","close":26.6},{"date":"2020-10-20","close":26.66},{"date":"2020-10-21","close":26.69},{"date":"2020-10-22","close":27.53},{"date":"2020-10-23","close":27.81},{"date":"2020-10-26","close":27.42},{"date":"2020-10-27","close":26.58},{"date":"2020-10-28","close":26.0},{"date":"2020-10-29","close":26.15},{"date":"2020-10-30","close":27.26},{"date":"2020-11-02","close":28.49},{"date":"2020-11-03","close":29.46},{"date":"2020-11-04","close":28.31},{"date":"2020-11-05","close":29.09},{"date":"2020-11-06","close":28.48},{"date":"2020-11-09","close":32.57},{"date":"2020-11-10","close":33.08},{"date":"2020-11-11","close":32.84},{"date":"2020-11-12","close":31.88},{"date":"2020-11-13","close":32.8},{"date":"2020-11-16","close":34.17},{"date":"2020-11-17","close":34.54},{"date":"2020-11-18","close":34.0},{"date":"2020-11-19","close":33.5},{"date":"2020-11-20","close":32.84},{"date":"2020-11-23","close":33.85},{"date":"2020-11-24","close":35.47},{"date":"2020-11-25","close":35.81},{"date":"2020-11-27","close":34.9},{"date":"2020-11-30","close":33.5},{"date":"2020-12-01","close":33.72},{"date":"2020-12-02","close":34.31},{"date":"2020-12-03","close":34.16},{"date":"2020-12-04","close":35.05},{"date":"2020-12-07","close":35.64},{"date":"2020-12-08","close":35.43},{"date":"2020-12-09","close":35.58},{"date":"2020-12-10","close":35.58},{"date":"2020-12-11","close":35.76},{"date":"2020-12-14","close":35.45},{"date":"2020-12-15","close":36.6},{"date":"2020-12-16","close":36.69},{"date":"2020-12-17","close":37.06},{"date":"2020-12-18","close":36.61},{"date":"2020-12-21","close":37.03},{"date":"2020-12-22","close":36.73},{"date":"2020-12-23","close":37.41},{"date":"2020-12-24","close":37.71},{"date":"2020-12-28","close":37.47},{"date":"2020-12-29","close":37.1},{"date":"2020-12-30","close":37.34},{"date":"2020-12-31","close":37.53},{"date":"2021-01-04","close":36.82},{"date":"2021-01-05","close":37.28},{"date":"2021-01-06","close":40.63},{"date":"2021-01-07","close":41.54},{"date":"2021-01-08","close":41.05},{"date":"2021-01-11","close":42.13},{"date":"2021-01-12","close":42.39},{"date":"2021-01-13","close":41.14},{"date":"2021-01-14","close":42.02},{"date":"2021-01-15","close":41.8},{"date":"2021-01-19","close":42.16},{"date":"2021-01-20","close":42.26},{"date":"2021-01-21","close":41.02},{"date":"2021-01-22","close":41.74},{"date":"2021-01-25","close":41.13},{"date":"2021-01-26","close":40.53},{"date":"2021-01-27","close":39.26},{"date":"2021-01-28","close":40.13},{"date":"2021-01-29","close":38.95},{"date":"2021-02-01","close":40.03},{"date":"2021-02-02","close":41.98},{"date":"2021-02-03","close":42.0},{"date":"2021-02-04","close":43.12},{"date":"2021-02-05","close":43.95},{"date":"2021-02-08","close":44.42},{"date":"2021-02-09","close":45.44},{"date":"2021-02-10","close":45.45},{"date":"2021-02-11","close":44.9},{"date":"2021-02-12","close":45.02},{"date":"2021-02-16","close":44.32},{"date":"2021-02-17","close":43.62},{"date":"2021-02-18","close":43.59},{"date":"2021-02-19","close":45.06},{"date":"2021-02-22","close":45.87},{"date":"2021-02-23","close":46.08},{"date":"2021-02-24","close":47.58},{"date":"2021-02-25","close":46.71},{"date":"2021-02-26","close":46.27},{"date":"2021-03-01","close":47.83},{"date":"2021-03-02","close":47.35},{"date":"2021-03-03","close":48.22},{"date":"2021-03-04","close":47.04},{"date":"2021-03-05","close":47.83},{"date":"2021-03-08","close":48.94},{"date":"2021-03-09","close":49.28},{"date":"2021-03-10","close":50.16},{"date":"2021-03-11","close":51.15},{"date":"2021-03-12","close":52.06},{"date":"2021-03-15","close":51.64},{"date":"2021-03-16","close":51.92},{"date":"2021-03-17","close":52.77},{"date":"2021-03-18","close":52.35},{"date":"2021-03-19","close":52.12},{"date":"2021-03-22","close":48.92},{"date":"2021-03-23","close":46.59},{"date":"2021-03-24","close":45.69},{"date":"2021-03-25","close":47.0},{"date":"2021-03-26","close":48.32},{"date":"2021-03-29","close":46.45},{"date":"2021-03-30","close":47.67},{"date":"2021-03-31","close":47.01},{"date":"2021-04-01","close":47.49},{"date":"2021-04-05","close":48.13},{"date":"2021-04-06","close":48.01},{"date":"2021-04-07","close":47.64},{"date":"2021-04-08","close":48.13},{"date":"2021-04-09","close":48.53},{"date":"2021-04-12","close":48.11},{"date":"2021-04-13","close":46.84},{"date":"2021-04-14","close":47.48},{"date":"2021-04-15","close":46.98},{"date":"2021-04-16","close":46.72},{"date":"2021-04-19","close":46.57},{"date":"2021-04-20","close":44.53},{"date":"2021-04-21","close":44.92},{"date":"2021-04-22","close":44.26},{"date":"2021-04-23","close":45.88},{"date":"2021-04-26","close":45.57},{"date":"2021-04-27","close":45.79},{"date":"2021-04-28","close":45.97},{"date":"2021-04-29","close":46.31},{"date":"2021-04-30","close":45.15},{"date":"2021-05-03","close":45.74},{"date":"2021-05-04","close":45.49},{"date":"2021-05-05","close":45.43},{"date":"2021-05-06","close":46.29},{"date":"2021-05-07","close":46.27},{"date":"2021-05-10","close":45.64},{"date":"2021-05-11","close":45.28},{"date":"2021-05-12","close":44.37},{"date":"2021-05-13","close":46.21},{"date":"2021-05-14","close":46.47},{"date":"2021-05-17","close":46.52},{"date":"2021-05-18","close":45.84},{"date":"2021-05-19","close":45.61},{"date":"2021-05-20","close":44.87},{"date":"2021-05-21","close":45.73},{"date":"2021-05-24","close":45.76},{"date":"2021-05-25","close":45.13},{"date":"2021-05-26","close":46.14},{"date":"2021-05-27","close":47.32},{"date":"2021-05-28","close":47.41},{"date":"2021-06-01","close":48.26},{"date":"2021-06-02","close":47.85},{"date":"2021-06-03","close":47.65},{"date":"2021-06-04","close":47.69},{"date":"2021-06-07","close":49.12},{"date":"2021-06-08","close":49.14},{"date":"2021-06-09","close":48.44},{"date":"2021-06-10","close":48.03},{"date":"2021-06-11","close":48.48},{"date":"2021-06-14","close":47.51},{"date":"2021-06-15","close":48.54},{"date":"2021-06-16","close":49.34},{"date":"2021-06-17","close":47.92},{"date":"2021-06-18","close":45.1},{"date":"2021-06-21","close":46.92},{"date":"2021-06-22","close":46.74},{"date":"2021-06-23","close":46.27},{"date":"2021-06-24","close":47.32},{"date":"2021-06-25","close":47.33},{"date":"2021-06-28","close":46.53},{"date":"2021-06-29","close":46.47},{"date":"2021-06-30","close":46.39},{"date":"2021-07-01","close":46.73},{"date":"2021-07-02","close":46.11},{"date":"2021-07-06","close":45.33},{"date":"2021-07-07","close":45.46},{"date":"2021-07-08","close":44.8},{"date":"2021-07-09","close":45.91},{"date":"2021-07-12","close":46.78},{"date":"2021-07-13","close":45.0},{"date":"2021-07-14","close":45.74},{"date":"2021-07-15","close":46.9},{"date":"2021-07-16","close":46.37},{"date":"2021-07-19","close":45.33},{"date":"2021-07-20","close":47.01},{"date":"2021-07-21","close":48.27},{"date":"2021-07-22","close":47.06},{"date":"2021-07-23","close":47.36},{"date":"2021-07-26","close":47.8},{"date":"2021-07-27","close":47.02},{"date":"2021-07-28","close":47.75},{"date":"2021-07-29","close":48.56},{"date":"2021-07-30","close":47.85},{"date":"2021-08-02","close":47.08},{"date":"2021-08-03","close":47.69},{"date":"2021-08-04","close":46.83},{"date":"2021-08-05","close":48.09},{"date":"2021-08-06","close":49.6},{"date":"2021-08-09","close":48.45},{"date":"2021-08-10","close":49.15},{"date":"2021-08-11","close":50.57},{"date":"2021-08-12","close":50.47},{"date":"2021-08-13","close":49.98},{"date":"2021-08-16","close":49.84},{"date":"2021-08-17","close":48.76},{"date":"2021-08-18","close":48.06},{"date":"2021-08-19","close":47.33},{"date":"2021-08-20","close":48.69},{"date":"2021-08-23","close":49.01},{"date":"2021-08-24","close":48.76},{"date":"2021-08-25","close":49.09},{"date":"2021-08-26","close":48.19},{"date":"2021-08-27","close":49.6},{"date":"2021-08-30","close":48.75},{"date":"2021-08-31","close":48.48},{"date":"2021-09-01","close":48.21},{"date":"2021-09-02","close":47.38},{"date":"2021-09-03","close":47.16},{"date":"2021-09-07","close":47.76},{"date":"2021-09-08","close":46.63},{"date":"2021-09-09","close":46.57},{"date":"2021-09-10","close":45.62},{"date":"2021-09-13","close":46.21},{"date":"2021-09-14","close":45.02},{"date":"2021-09-15","close":45.76},{"date":"2021-09-16","close":45.22},{"date":"2021-09-17","close":45.74},{"date":"2021-09-20","close":44.87},{"date":"2021-09-21","close":44.69},{"date":"2021-09-22","close":45.66},{"date":"2021-09-23","close":46.61},{"date":"2021-09-24","close":46.65},{"date":"2021-09-27","close":48.67},{"date":"2021-09-28","close":48.66},{"date":"2021-09-29","close":50.46},{"date":"2021-09-30","close":51.54},{"date":"2021-10-01","close":52.65},{"date":"2021-10-04","close":53.58},{"date":"2021-10-05","close":53.72},{"date":"2021-10-06","close":52.78},{"date":"2021-10-07","close":53.88},{"date":"2021-10-08","close":53.85},{"date":"2021-10-11","close":53.58},{"date":"2021-10-12","close":53.72},{"date":"2021-10-13","close":53.52},{"date":"2021-10-14","close":54.78},{"date":"2021-10-15","close":54.23},{"date":"2021-10-18","close":53.23},{"date":"2021-10-19","close":53.09},{"date":"2021-10-20","close":53.56},{"date":"2021-10-21","close":53.0},{"date":"2021-10-22","close":53.17},{"date":"2021-10-25","close":52.91},{"date":"2021-10-26","close":52.83},{"date":"2021-10-27","close":51.04},{"date":"2021-10-28","close":52.11},{"date":"2021-10-29","close":53.0},{"date":"2021-11-01","close":53.92},{"date":"2021-11-02","close":55.38},{"date":"2021-11-03","close":57.83},{"date":"2021-11-04","close":58.41},{"date":"2021-11-05","close":60.19},{"date":"2021-11-08","close":60.19},{"date":"2021-11-09","close":60.41},{"date":"2021-11-10","close":60.77},{"date":"2021-11-11","close":59.5},{"date":"2021-11-12","close":59.23},{"date":"2021-11-15","close":59.84},{"date":"2021-11-16","close":59.81},{"date":"2021-11-17","close":59.32},{"date":"2021-11-18","close":60.09},{"date":"2021-11-19","close":59.53},{"date":"2021-11-22","close":61.28},{"date":"2021-11-23","close":62.06},{"date":"2021-11-24","close":62.14},{"date":"2021-11-26","close":58.09},{"date":"2021-11-29","close":57.81},{"date":"2021-11-30","close":56.61},{"date":"2021-12-01","close":55.58},{"date":"2021-12-02","close":58.02},{"date":"2021-12-03","close":56.14},{"date":"2021-12-06","close":57.75},{"date":"2021-12-07","close":57.69},{"date":"2021-12-08","close":57.44},{"date":"2021-12-09","close":55.91},{"date":"2021-12-10","close":56.33},{"date":"2021-12-13","close":54.92},{"date":"2021-12-14","close":54.41},{"date":"2021-12-15","close":54.35},{"date":"2021-12-16","close":53.75},{"date":"2021-12-17","close":53.41},{"date":"2021-12-20","close":52.28},{"date":"2021-12-21","close":53.11},{"date":"2021-12-22","close":54.12},{"date":"2021-12-23","close":55.05},{"date":"2021-12-27","close":55.81},{"date":"2021-12-28","close":56.2},{"date":"2021-12-29","close":56.16},{"date":"2021-12-30","close":55.41},{"date":"2021-12-31","close":55.91},{"date":"2022-01-03","close":56.84},{"date":"2022-01-04","close":59.13},{"date":"2022-01-05","close":57.27},{"date":"2022-01-06","close":59.49},{"date":"2022-01-07","close":60.53},{"date":"2022-01-10","close":59.59},{"date":"2022-01-11","close":59.91},{"date":"2022-01-12","close":60.2},{"date":"2022-01-13","close":60.52},{"date":"2022-01-14","close":60.46},{"date":"2022-01-18","close":58.5},{"date":"2022-01-19","close":54.38},{"date":"2022-01-20","close":53.74},{"date":"2022-01-21","close":53.87},{"date":"2022-01-24","close":55.39},{"date":"2022-01-25","close":54.61},{"date":"2022-01-26","close":52.56},{"date":"2022-01-27","close":50.26},{"date":"2022-01-28","close":51.18},{"date":"2022-01-31","close":51.5},{"date":"2022-02-01","close":52.48},{"date":"2022-02-02","close":50.77},{"date":"2022-02-03","close":52.97},{"date":"2022-02-04","close":53.08},{"date":"2022-02-07","close":53.98},{"date":"2022-02-08","close":55.79},{"date":"2022-02-09","close":55.69},{"date":"2022-02-10","close":55.6},{"date":"2022-02-11","close":55.02},{"date":"2022-02-14","close":54.35},{"date":"2022-02-15","close":56.24},{"date":"2022-02-16","close":56.01},{"date":"2022-02-17","close":54.15},{"date":"2022-02-18","close":54.12},{"date":"2022-02-22","close":53.85},{"date":"2022-02-23","close":52.77},{"date":"2022-02-24","close":52.14},{"date":"2022-02-25","close":54.11},{"date":"2022-02-28","close":54.74},{"date":"2022-03-01","close":51.25},{"date":"2022-03-02","close":54.69},{"date":"2022-03-03","close":52.41},{"date":"2022-03-04","close":50.15},{"date":"2022-03-07","close":47.22},{"date":"2022-03-08","close":46.74},{"date":"2022-03-09","close":48.31},{"date":"2022-03-10","close":48.92},{"date":"2022-03-11","close":48.55},{"date":"2022-03-14","close":47.35},{"date":"2022-03-15","close":47.63},{"date":"2022-03-16","close":49.58},{"date":"2022-03-17","close":49.06},{"date":"2022-03-18","close":49.62},{"date":"2022-03-21","close":48.22},{"date":"2022-03-22","close":48.79},{"date":"2022-03-23","close":46.54},{"date":"2022-03-24","close":46.83},{"date":"2022-03-25","close":46.78},{"date":"2022-03-28","close":47.31},{"date":"2022-03-29","close":48.56},{"date":"2022-03-30","close":46.68},{"date":"2022-03-31","close":46.39},{"date":"2022-04-01","close":46.03},{"date":"2022-04-04","close":44.37},{"date":"2022-04-05","close":43.47},{"date":"2022-04-06","close":41.57},{"date":"2022-04-07","close":41.54},{"date":"2022-04-08","close":40.38},{"date":"2022-04-11","close":40.31},{"date":"2022-04-12","close":40.6},{"date":"2022-04-13","close":41.02},{"date":"2022-04-14","close":40.49},{"date":"2022-04-18","close":40.58},{"date":"2022-04-19","close":42.25},{"date":"2022-04-20","close":42.38},{"date":"2022-04-21","close":42.37},{"date":"2022-04-22","close":42.18},{"date":"2022-04-25","close":42.76},{"date":"2022-04-26","close":40.73},{"date":"2022-04-27","close":39.96},{"date":"2022-04-28","close":41.36},{"date":"2022-04-29","close":37.88},{"date":"2022-05-02","close":38.49},{"date":"2022-05-03","close":38.64},{"date":"2022-05-04","close":39.59},{"date":"2022-05-05","close":37.43},{"date":"2022-05-06","close":37.68},{"date":"2022-05-09","close":36.59},{"date":"2022-05-10","close":35.19},{"date":"2022-05-11","close":34.86},{"date":"2022-05-12","close":35.05},{"date":"2022-05-13","close":35.62},{"date":"2022-05-16","close":35.24},{"date":"2022-05-17","close":36.78},{"date":"2022-05-18","close":35.85},{"date":"2022-05-19","close":35.32},{"date":"2022-05-20","close":35.29},{"date":"2022-05-23","close":36.65},{"date":"2022-05-24","close":36.3},{"date":"2022-05-25","close":37.0},{"date":"2022-05-26","close":38.15},{"date":"2022-05-27","close":38.68},{"date":"2022-05-31","close":38.65},{"date":"2022-06-01","close":38.61},{"date":"2022-06-02","close":39.63},{"date":"2022-06-03","close":39.25},{"date":"2022-06-06","close":39.3},{"date":"2022-06-07","close":39.75},{"date":"2022-06-08","close":39.41},{"date":"2022-06-09","close":38.3},{"date":"2022-06-10","close":37.44},{"date":"2022-06-13","close":35.93},{"date":"2022-06-14","close":35.77},{"date":"2022-06-15","close":36.41},{"date":"2022-06-16","close":34.31},{"date":"2022-06-17","close":34.82},{"date":"2022-06-21","close":35.31},{"date":"2022-06-22","close":34.98},{"date":"2022-06-23","close":35.14},{"date":"2022-06-24","close":36.73},{"date":"2022-06-27","close":37.23},{"date":"2022-06-28","close":36.78},{"date":"2022-06-29","close":36.61},{"date":"2022-06-30","close":35.85},{"date":"2022-07-01","close":36.1},{"date":"2022-07-05","close":36.63},{"date":"2022-07-06","close":36.06},{"date":"2022-07-07","close":36.36},{"date":"2022-07-08","close":35.99},{"date":"2022-07-11","close":36.28},{"date":"2022-07-12","close":36.41},{"date":"2022-07-13","close":35.48},{"date":"2022-07-14","close":35.02},{"date":"2022-07-15","close":36.31},{"date":"2022-07-18","close":37.36},{"date":"2022-07-19","close":38.82},{"date":"2022-07-20","close":39.77},{"date":"2022-07-21","close":40.23},{"date":"2022-07-22","close":39.25},{"date":"2022-07-25","close":39.64},{"date":"2022-07-26","close":39.45},{"date":"2022-07-27","close":40.58},{"date":"2022-07-28","close":41.02},{"date":"2022-07-29","close":41.76},{"date":"2022-08-01","close":42.1},{"date":"2022-08-02","close":41.75},{"date":"2022-08-03","close":42.14},{"date":"2022-08-04","close":42.27},{"date":"2022-08-05","close":42.45},{"date":"2022-08-08","close":42.8},{"date":"2022-08-09","close":43.08},{"date":"2022-08-10","close":45.01},{"date":"2022-08-11","close":45.08},{"date":"2022-08-12","close":45.92},{"date":"2022-08-15","close":46.36},{"date":"2022-08-16","close":47.52},{"date":"2022-08-17","close":46.45},{"date":"2022-08-18","close":46.62},{"date":"2022-08-19","close":46.0},{"date":"2022-08-22","close":44.13},{"date":"2022-08-23","close":43.87},{"date":"2022-08-24","close":43.76},{"date":"2022-08-25","close":44.65},{"date":"2022-08-26","close":43.49},{"date":"2022-08-29","close":42.84},{"date":"2022-08-30","close":42.77},{"date":"2022-08-31","close":41.78},{"date":"2022-09-01","close":40.72},{"date":"2022-09-02","close":40.35},{"date":"2022-09-06","close":38.47},{"date":"2022-09-07","close":39.18},{"date":"2022-09-08","close":39.92},{"date":"2022-09-09","close":40.74},{"date":"2022-09-12","close":42.49},{"date":"2022-09-13","close":40.58},{"date":"2022-09-14","close":40.18},{"date":"2022-09-15","close":40.83},{"date":"2022-09-16","close":39.68},{"date":"2022-09-19","close":40.68},{"date":"2022-09-20","close":40.32},{"date":"2022-09-21","close":39.74},{"date":"2022-09-22","close":38.87},{"date":"2022-09-23","close":36.8},{"date":"2022-09-26","close":37.01},{"date":"2022-09-27","close":36.54},{"date":"2022-09-28","close":36.85},{"date":"2022-09-29","close":34.8},{"date":"2022-09-30","close":34.23},{"date":"2022-10-03","close":35.65},{"date":"2022-10-04","close":37.62},{"date":"2022-10-05","close":37.39},{"date":"2022-10-06","close":36.75},{"date":"2022-10-07","close":35.64},{"date":"2022-10-10","close":35.64},{"date":"2022-10-11","close":35.79},{"date":"2022-10-12","close":35.75},{"date":"2022-10-13","close":37.47},{"date":"2022-10-14","close":36.52},{"date":"2022-10-17","close":38.05},{"date":"2022-10-18","close":38.0},{"date":"2022-10-19","close":36.7},{"date":"2022-10-20","close":34.98},{"date":"2022-10-21","close":34.82},{"date":"2022-10-24","close":34.89},{"date":"2022-10-25","close":36.62},{"date":"2022-10-26","close":36.71},{"date":"2022-10-27","close":36.53},{"date":"2022-10-28","close":39.2},{"date":"2022-10-31","close":38.96},{"date":"2022-11-01","close":39.14},{"date":"2022-11-02","close":37.24},{"date":"2022-11-03","close":37.19},{"date":"2022-11-04","close":38.38},{"date":"2022-11-07","close":39.19},{"date":"2022-11-08","close":39.08},{"date":"2022-11-09","close":38.93},{"date":"2022-11-10","close":41.76},{"date":"2022-11-11","close":42.63},{"date":"2022-11-14","close":41.62},{"date":"2022-11-15","close":42.64},{"date":"2022-11-16","close":40.19},{"date":"2022-11-17","close":39.44},{"date":"2022-11-18","close":39.26},{"date":"2022-11-21","close":39.84},{"date":"2022-11-22","close":39.81},{"date":"2022-11-23","close":39.75},{"date":"2022-11-25","close":40.24},{"date":"2022-11-28","close":38.82},{"date":"2022-11-29","close":38.9},{"date":"2022-11-30","close":40.11},{"date":"2022-12-01","close":39.31},{"date":"2022-12-02","close":39.28},{"date":"2022-12-05","close":37.8},{"date":"2022-12-06","close":38.53},{"date":"2022-12-07","close":38.02},{"date":"2022-12-08","close":38.66},{"date":"2022-12-09","close":38.83},{"date":"2022-12-12","close":39.18},{"date":"2022-12-13","close":39.5},{"date":"2022-12-14","close":37.81},{"date":"2022-12-15","close":36.24},{"date":"2022-12-16","close":35.89},{"date":"2022-12-19","close":36.31},{"date":"2022-12-20","close":36.8},{"date":"2022-12-21","close":37.97},{"date":"2022-12-22","close":37.14},{"date":"2022-12-23","close":37.48},{"date":"2022-12-27","close":37.86},{"date":"2022-12-28","close":37.62},{"date":"2022-12-29","close":39.01},{"date":"2022-12-30","close":38.22},{"date":"2023-01-03","close":38.2},{"date":"2023-01-04","close":38.22},{"date":"2023-01-05","close":37.47},{"date":"2023-01-06","close":38.97},{"date":"2023-01-09","close":38.62},{"date":"2023-01-10","close":38.78},{"date":"2023-01-11","close":39.81},{"date":"2023-01-12","close":40.67},{"date":"2023-01-13","close":41.4},{"date":"2023-01-17","close":40.87},{"date":"2023-01-18","close":40.06},{"date":"2023-01-19","close":39.98},{"date":"2023-01-20","close":41.58},{"date":"2023-01-23","close":42.22},{"date":"2023-01-24","close":42.16},{"date":"2023-01-25","close":41.74},{"date":"2023-01-26","close":42.06},{"date":"2023-01-27","close":47.9},{"date":"2023-01-30","close":46.99},{"date":"2023-01-31","close":48.12},{"date":"2023-02-01","close":49.6},{"date":"2023-02-02","close":50.49},{"date":"2023-02-03","close":51.14},{"date":"2023-02-06","close":49.5},{"date":"2023-02-07","close":50.69},{"date":"2023-02-08","close":49.12},{"date":"2023-02-09","close":48.52},{"date":"2023-02-10","close":48.72},{"date":"2023-02-13","close":49.63},{"date":"2023-02-14","close":49.77},{"date":"2023-02-15","close":50.32},{"date":"2023-02-16","close":49.67},{"date":"2023-02-17","close":50.24},{"date":"2023-02-21","close":47.33},{"date":"2023-02-22","close":47.53},{"date":"2023-02-23","close":47.71},{"date":"2023-02-24","close":47.6},{"date":"2023-02-27","close":47.61},{"date":"2023-02-28","close":47.39},{"date":"2023-03-01","close":47.28},{"date":"2023-03-02","close":46.27},{"date":"2023-03-03","close":47.44},{"date":"2023-03-06","close":46.78},{"date":"2023-03-07","close":45.48},{"date":"2023-03-08","close":45.69},{"date":"2023-03-09","close":40.94},{"date":"2023-03-10","close":37.66},{"date":"2023-03-13","close":34.0},{"date":"2023-03-14","close":36.29},{"date":"2023-03-15","close":37.74},{"date":"2023-03-16","close":39.18},{"date":"2023-03-17","close":37.58},{"date":"2023-03-20","close":37.6},{"date":"2023-03-21","close":39.49},{"date":"2023-03-22","close":37.42},{"date":"2023-03-23","close":36.37},{"date":"2023-03-24","close":36.06},{"date":"2023-03-27","close":37.53},{"date":"2023-03-28","close":37.64},{"date":"2023-03-29","close":38.07},{"date":"2023-03-30","close":36.76},{"date":"2023-03-31","close":36.92},{"date":"2023-04-03","close":36.46},{"date":"2023-04-04","close":36.98},{"date":"2023-04-05","close":36.57},{"date":"2023-04-06","close":37.09},{"date":"2023-04-10","close":37.22},{"date":"2023-04-11","close":37.47},{"date":"2023-04-12","close":36.68},{"date":"2023-04-13","close":37.29},{"date":"2023-04-14","close":36.7},{"date":"2023-04-17","close":37.64},{"date":"2023-04-18","close":36.99},{"date":"2023-04-19","close":38.49},{"date":"2023-04-20","close":37.99},{"date":"2023-04-21","close":37.71},{"date":"2023-04-24","close":37.66},{"date":"2023-04-25","close":35.71},{"date":"2023-04-26","close":35.9},{"date":"2023-04-27","close":37.05},{"date":"2023-04-28","close":40.67},{"date":"2023-05-01","close":40.02},{"date":"2023-05-02","close":38.62},{"date":"2023-05-03","close":38.2},{"date":"2023-05-04","close":37.07},{"date":"2023-05-05","close":39.87},{"date":"2023-05-08","close":38.84},{"date":"2023-05-09","close":38.35},{"date":"2023-05-10","close":38.39},{"date":"2023-05-11","close":37.39},{"date":"2023-05-12","close":36.6},{"date":"2023-05-15","close":37.25},{"date":"2023-05-16","close":36.41},{"date":"2023-05-17","close":39.4},{"date":"2023-05-18","close":40.22},{"date":"2023-05-19","close":39.47},{"date":"2023-05-22","close":40.84},{"date":"2023-05-23","close":41.12},{"date":"2023-05-24","close":40.93},{"date":"2023-05-25","close":40.9},{"date":"2023-05-26","close":41.13},{"date":"2023-05-30","close":40.74},{"date":"2023-05-31","close":37.82},{"date":"2023-06-01","close":39.12},{"date":"2023-06-02","close":41.34},{"date":"2023-06-05","close":39.64},{"date":"2023-06-06","close":42.03},{"date":"2023-06-07","close":42.55},{"date":"2023-06-08","close":41.87},{"date":"2023-06-09","close":41.52},{"date":"2023-06-12","close":40.59},{"date":"2023-06-13","close":41.36},{"date":"2023-06-14","close":40.61},{"date":"2023-06-15","close":41.19},{"date":"2023-06-16","close":40.37},{"date":"2023-06-20","close":39.46},{"date":"2023-06-21","close":38.66},{"date":"2023-06-22","close":37.09},{"date":"2023-06-23","close":36.64},{"date":"2023-06-26","close":36.92},{"date":"2023-06-27","close":37.62},{"date":"2023-06-28","close":37.3},{"date":"2023-06-29","close":39.33},{"date":"2023-06-30","close":39.44},{"date":"2023-07-03","close":39.89},{"date":"2023-07-05","close":39.61},{"date":"2023-07-06","close":38.45},{"date":"2023-07-07","close":39.19},{"date":"2023-07-10","close":40.21},{"date":"2023-07-11","close":41.16},{"date":"2023-07-12","close":42.55},{"date":"2023-07-13","close":43.0},{"date":"2023-07-14","close":42.18},{"date":"2023-07-17","close":43.21},{"date":"2023-07-18","close":45.35},{"date":"2023-07-19","close":46.05},{"date":"2023-07-20","close":45.29},{"date":"2023-07-21","close":44.12},{"date":"2023-07-24","close":45.02},{"date":"2023-07-25","close":44.16},{"date":"2023-07-26","close":47.15},{"date":"2023-07-27","close":46.35},{"date":"2023-07-28","close":48.71},{"date":"2023-07-31","close":47.0},{"date":"2023-08-01","close":45.67},{"date":"2023-08-02","close":45.26},{"date":"2023-08-03","close":45.44},{"date":"2023-08-04","close":45.77},{"date":"2023-08-07","close":46.0},{"date":"2023-08-08","close":44.75},{"date":"2023-08-09","close":43.85},{"date":"2023-08-10","close":43.72},{"date":"2023-08-11","close":44.01},{"date":"2023-08-14","close":43.05},{"date":"2023-08-15","close":41.42},{"date":"2023-08-16","close":40.66},{"date":"2023-08-17","close":40.57},{"date":"2023-08-18","close":40.44},{"date":"2023-08-21","close":40.41},{"date":"2023-08-22","close":39.81},{"date":"2023-08-23","close":41.11},{"date":"2023-08-24","close":41.56},{"date":"2023-08-25","close":41.56},{"date":"2023-08-28","close":41.89},{"date":"2023-08-29","close":42.75},{"date":"2023-08-30","close":42.8},{"date":"2023-08-31","close":43.09},{"date":"2023-09-01","close":44.13},{"date":"2023-09-05","close":43.33},{"date":"2023-09-06","close":42.56},{"date":"2023-09-07","close":42.52},{"date":"2023-09-08","close":42.84},{"date":"2023-09-11","close":43.16},{"date":"2023-09-12","close":42.88},{"date":"2023-09-13","close":42.65},{"date":"2023-09-14","close":42.77},{"date":"2023-09-15","close":42.4},{"date":"2023-09-18","close":40.37},{"date":"2023-09-19","close":39.31},{"date":"2023-09-20","close":39.31},{"date":"2023-09-21","close":38.71},{"date":"2023-09-22","close":38.28},{"date":"2023-09-25","close":37.66},{"date":"2023-09-26","close":36.17},{"date":"2023-09-27","close":36.01},{"date":"2023-09-28","close":37.31},{"date":"2023-09-29","close":37.86},{"date":"2023-10-02","close":37.44},{"date":"2023-10-03","close":36.19},{"date":"2023-10-04","close":36.74},{"date":"2023-10-05","close":37.98},{"date":"2023-10-06","close":37.93},{"date":"2023-10-09","close":37.35},{"date":"2023-10-10","close":37.38},{"date":"2023-10-11","close":37.01},{"date":"2023-10-12","close":36.25},{"date":"2023-10-13","close":35.67},{"date":"2023-10-16","close":37.12},{"date":"2023-10-17","close":37.86},{"date":"2023-10-18","close":37.17},{"date":"2023-10-19","close":36.66},{"date":"2023-10-20","close":35.85},{"date":"2023-10-23","close":36.91},{"date":"2023-10-24","close":36.71},{"date":"2023-10-25","close":36.45},{"date":"2023-10-26","close":37.83},{"date":"2023-10-27","close":34.85},{"date":"2023-10-30","close":35.53},{"date":"2023-10-31","close":36.03},{"date":"2023-11-01","close":37.3},{"date":"2023-11-02","close":39.96},{"date":"2023-11-03","close":40.7},{"date":"2023-11-06","close":38.49},{"date":"2023-11-07","close":37.86},{"date":"2023-11-08","close":37.52},{"date":"2023-11-09","close":36.95},{"date":"2023-11-10","close":36.23},{"date":"2023-11-13","close":33.36},{"date":"2023-11-14","close":38.84},{"date":"2023-11-15","close":39.32},{"date":"2023-11-16","close":37.84},{"date":"2023-11-17","close":39.39},{"date":"2023-11-20","close":39.58},{"date":"2023-11-21","close":38.41},{"date":"2023-11-22","close":38.97},{"date":"2023-11-24","close":38.35},{"date":"2023-11-27","close":38.16},{"date":"2023-11-28","close":37.99},{"date":"2023-11-29","close":39.05},{"date":"2023-11-30","close":38.27},{"date":"2023-12-01","close":41.74},{"date":"2023-12-04","close":43.55},{"date":"2023-12-05","close":43.37},{"date":"2023-12-06","close":43.21},{"date":"2023-12-07","close":44.63},{"date":"2023-12-08","close":49.9},{"date":"2023-12-11","close":49.82},{"date":"2023-12-12","close":49.06},{"date":"2023-12-13","close":51.74},{"date":"2023-12-14","close":53.48},{"date":"2023-12-15","close":52.93},{"date":"2023-12-18","close":53.21},{"date":"2023-12-19","close":54.28},{"date":"2023-12-20","close":53.18},{"date":"2023-12-21","close":54.42},{"date":"2023-12-22","close":54.8},{"date":"2023-12-26","close":56.45},{"date":"2023-12-27","close":56.8},{"date":"2023-12-28","close":56.49},{"date":"2023-12-29","close":54.6},{"date":"2024-01-02","close":55.02},{"date":"2024-01-03","close":53.04},{"date":"2024-01-04","close":52.7},{"date":"2024-01-05","close":52.48},{"date":"2024-01-08","close":53.8},{"date":"2024-01-09","close":54.07},{"date":"2024-01-10","close":54.13},{"date":"2024-01-11","close":52.97},{"date":"2024-01-12","close":52.97},{"date":"2024-01-16","close":51.86},{"date":"2024-01-17","close":51.36},{"date":"2024-01-18","close":52.26},{"date":"2024-01-19","close":53.24},{"date":"2024-01-22","close":55.49},{"date":"2024-01-23","close":54.59},{"date":"2024-01-24","close":55.22},{"date":"2024-01-25","close":54.87},{"date":"2024-01-26","close":55.71},{"date":"2024-01-29","close":56.88},{"date":"2024-01-30","close":56.78},{"date":"2024-01-31","close":55.43},{"date":"2024-02-01","close":54.29},{"date":"2024-02-02","close":53.3},{"date":"2024-02-05","close":51.87},{"date":"2024-02-06","close":51.22},{"date":"2024-02-07","close":50.49},{"date":"2024-02-08","close":50.32},{"date":"2024-02-09","close":51.29},{"date":"2024-02-12","close":53.16},{"date":"2024-02-13","close":51.81},{"date":"2024-02-14","close":53.47},{"date":"2024-02-15","close":55.12},{"date":"2024-02-16","close":54.03},{"date":"2024-02-20","close":53.13},{"date":"2024-02-21","close":52.27},{"date":"2024-02-22","close":51.81},{"date":"2024-02-23","close":52.06},{"date":"2024-02-26","close":52.07},{"date":"2024-02-27","close":53.0},{"date":"2024-02-28","close":51.69},{"date":"2024-02-29","close":52.12},{"date":"2024-03-01","close":50.73},{"date":"2024-03-04","close":49.33},{"date":"2024-03-05","close":51.28},{"date":"2024-03-06","close":50.8},{"date":"2024-03-07","close":50.88},{"date":"2024-03-08","close":51.44},{"date":"2024-03-11","close":50.74},{"date":"2024-03-12","close":50.86},{"date":"2024-03-13","close":50.6},{"date":"2024-03-14","close":49.38},{"date":"2024-03-15","close":49.43},{"date":"2024-03-18","close":49.23},{"date":"2024-03-19","close":50.78},{"date":"2024-03-20","close":53.16},{"date":"2024-03-21","close":53.43},{"date":"2024-03-22","close":52.25},{"date":"2024-03-25","close":52.33},{"date":"2024-03-26","close":52.0},{"date":"2024-03-27","close":53.37},{"date":"2024-03-28","close":54.04},{"date":"2024-04-01","close":52.43},{"date":"2024-04-02","close":51.8},{"date":"2024-04-03","close":51.17},{"date":"2024-04-04","close":50.96},{"date":"2024-04-05","close":50.74},{"date":"2024-04-08","close":51.53},{"date":"2024-04-09","close":51.52},{"date":"2024-04-10","close":49.55},{"date":"2024-04-11","close":50.07},{"date":"2024-04-12","close":49.63},{"date":"2024-04-15","close":49.51},{"date":"2024-04-16","close":48.96},{"date":"2024-04-17","close":48.86},{"date":"2024-04-18","close":49.21},{"date":"2024-04-19","close":50.3},{"date":"2024-04-22","close":51.51},{"date":"2024-04-23","close":51.74},{"date":"2024-04-24","close":52.82},{"date":"2024-04-25","close":52.94},{"date":"2024-04-26","close":53.05},{"date":"2024-04-29","close":51.59},{"date":"2024-04-30","close":50.61},{"date":"2024-05-01","close":55.5},{"date":"2024-05-02","close":57.29},{"date":"2024-05-03","close":57.53},{"date":"2024-05-06","close":59.68},{"date":"2024-05-07","close":59.21},{"date":"2024-05-08","close":59.93},{"date":"2024-05-09","close":60.61},{"date":"2024-05-10","close":60.2},{"date":"2024-05-13","close":61.05},{"date":"2024-05-14","close":61.8},{"date":"2024-05-15","close":61.72},{"date":"2024-05-16","close":61.14},{"date":"2024-05-17","close":61.52},{"date":"2024-05-20","close":61.08},{"date":"2024-05-21","close":61.51},{"date":"2024-05-22","close":60.61},{"date":"2024-05-23","close":57.71},{"date":"2024-05-24","close":57.09},{"date":"2024-05-28","close":55.77},{"date":"2024-05-29","close":53.4},{"date":"2024-05-30","close":54.09},{"date":"2024-05-31","close":53.87},{"date":"2024-06-03","close":52.46},{"date":"2024-06-04","close":50.25},{"date":"2024-06-05","close":51.67},{"date":"2024-06-06","close":52.57},{"date":"2024-06-07","close":52.16},{"date":"2024-06-10","close":52.14},{"date":"2024-06-11","close":51.94},{"date":"2024-06-12","close":53.95},{"date":"2024-06-13","close":53.47},{"date":"2024-06-14","close":52.26},{"date":"2024-06-17","close":53.35},{"date":"2024-06-18","close":53.36},{"date":"2024-06-20","close":53.75},{"date":"2024-06-21","close":53.66},{"date":"2024-06-24","close":55.13},{"date":"2024-06-25","close":54.55},{"date":"2024-06-26","close":54.82},{"date":"2024-06-27","close":55.2},{"date":"2024-06-28","close":57.15},{"date":"2024-07-01","close":57.38},{"date":"2024-07-02","close":58.43},{"date":"2024-07-03","close":56.95},{"date":"2024-07-05","close":56.68},{"date":"2024-07-08","close":56.59},{"date":"2024-07-09","close":57.22},{"date":"2024-07-10","close":59.13},{"date":"2024-07-11","close":61.83},{"date":"2024-07-12","close":62.06},{"date":"2024-07-15","close":65.75},{"date":"2024-07-16","close":70.81},{"date":"2024-07-17","close":71.36},{"date":"2024-07-18","close":69.81},{"date":"2024-07-19","close":70.87},{"date":"2024-07-22","close":71.61},{"date":"2024-07-23","close":73.9},{"date":"2024-07-24","close":72.91},{"date":"2024-07-25","close":75.15},{"date":"2024-07-26","close":76.58},{"date":"2024-07-29","close":76.65},{"date":"2024-07-30","close":77.61},{"date":"2024-07-31","close":73.01},{"date":"2024-08-01","close":69.92},{"date":"2024-08-02","close":67.22},{"date":"2024-08-05","close":65.01},{"date":"2024-08-06","close":64.98},{"date":"2024-08-07","close":64.62},{"date":"2024-08-08","close":65.92},{"date":"2024-08-09","close":65.12},{"date":"2024-08-12","close":62.5},{"date":"2024-08-13","close":62.71},{"date":"2024-08-14","close":62.07},{"date":"2024-08-15","close":62.1},{"date":"2024-08-16","close":64.22},{"date":"2024-08-19","close":64.52},{"date":"2024-08-20","close":63.44},{"date":"2024-08-21","close":64.22},{"date":"2024-08-22","close":64.49},{"date":"2024-08-23","close":69.69},{"date":"2024-08-26","close":68.86},{"date":"2024-08-27","close":68.12},{"date":"2024-08-28","close":68.8},{"date":"2024-08-29","close":68.69},{"date":"2024-08-30","close":69.43},{"date":"2024-09-03","close":68.15},{"date":"2024-09-04","close":67.17},{"date":"2024-09-05","close":65.88},{"date":"2024-09-06","close":63.47},{"date":"2024-09-09","close":62.98},{"date":"2024-09-10","close":62.33},{"date":"2024-09-11","close":61.43},{"date":"2024-09-12","close":61.64},{"date":"2024-09-13","close":63.2},{"date":"2024-09-16","close":64.61},{"date":"2024-09-17","close":65.71},{"date":"2024-09-18","close":66.34},{"date":"2024-09-19","close":68.11},{"date":"2024-09-20","close":66.22},{"date":"2024-09-23","close":65.86},{"date":"2024-09-24","close":64.32},{"date":"2024-09-25","close":62.44},{"date":"2024-09-26","close":62.52},{"date":"2024-09-27","close":62.28},{"date":"2024-09-30","close":62.88},{"date":"2024-10-01","close":60.58},{"date":"2024-10-02","close":59.93},{"date":"2024-10-03","close":60.46},{"date":"2024-10-04","close":61.57},{"date":"2024-10-07","close":60.93},{"date":"2024-10-08","close":60.29},{"date":"2024-10-09","close":60.97},{"date":"2024-10-10","close":60.41},{"date":"2024-10-11","close":64.13},{"date":"2024-10-14","close":64.85},{"date":"2024-10-15","close":66.29},{"date":"2024-10-16","close":66.93},{"date":"2024-10-17","close":68.2},{"date":"2024-10-18","close":66.58},{"date":"2024-10-21","close":64.99},{"date":"2024-10-22","close":65.59},{"date":"2024-10-23","close":65.64},{"date":"2024-10-24","close":66.64},{"date":"2024-10-25","close":64.85},{"date":"2024-10-28","close":67.03},{"date":"2024-10-29","close":66.3},{"date":"2024-10-30","close":66.49},{"date":"2024-10-31","close":67.72},{"date":"2024-11-01","close":65.85},{"date":"2024-11-04","close":65.21},{"date":"2024-11-05","close":67.61},{"date":"2024-11-06","close":81.55},{"date":"2024-11-07","close":79.33},{"date":"2024-11-08","close":80.62},{"date":"2024-11-11","close":84.03},{"date":"2024-11-12","close":83.59},{"date":"2024-11-13","close":81.8},{"date":"2024-11-14","close":80.58},{"date":"2024-11-15","close":80.16},{"date":"2024-11-18","close":79.94},{"date":"2024-11-19","close":79.62},{"date":"2024-11-20","close":79.73},{"date":"2024-11-21","close":82.12},{"date":"2024-11-22","close":84.66},{"date":"2024-11-25","close":86.6},{"date":"2024-11-26","close":84.39},{"date":"2024-11-27","close":83.78},{"date":"2024-11-29","close":82.85},{"date":"2024-12-02","close":80.83},{"date":"2024-12-03","close":80.02},{"date":"2024-12-04","close":81.39},{"date":"2024-12-05","close":80.1},{"date":"2024-12-06","close":80.85},{"date":"2024-12-09","close":79.56},{"date":"2024-12-10","close":79.51},{"date":"2024-12-11","close":80.01},{"date":"2024-12-12","close":79.42},{"date":"2024-12-13","close":79.62},{"date":"2024-12-16","close":79.2},{"date":"2024-12-17","close":77.11},{"date":"2024-12-18","close":71.98},{"date":"2024-12-19","close":71.12},{"date":"2024-12-20","close":71.73},{"date":"2024-12-23","close":71.49},{"date":"2024-12-24","close":72.47},{"date":"2024-12-26","close":72.61},{"date":"2024-12-27","close":71.29},{"date":"2024-12-30","close":70.9},{"date":"2024-12-31","close":69.85},{"date":"2025-01-02","close":68.82},{"date":"2025-01-03","close":70.58},{"date":"2025-01-06","close":70.79},{"date":"2025-01-07","close":69.51},{"date":"2025-01-08","close":68.9},{"date":"2025-01-10","close":66.7},{"date":"2025-01-13","close":66.7},{"date":"2025-01-14","close":68.93},{"date":"2025-01-15","close":71.33},{"date":"2025-01-16","close":70.96},{"date":"2025-01-17","close":72.06},{"date":"2025-01-21","close":72.39},{"date":"2025-01-22","close":71.32},{"date":"2025-01-23","close":70.95},{"date":"2025-01-24","close":71.84},{"date":"2025-01-27","close":72.5},{"date":"2025-01-28","close":72.4},{"date":"2025-01-29","close":69.33},{"date":"2025-01-30","close":69.63},{"date":"2025-01-31","close":69.93},{"date":"2025-02-03","close":68.93},{"date":"2025-02-04","close":71.1},{"date":"2025-02-05","close":72.28},{"date":"2025-02-06","close":73.1},{"date":"2025-02-07","close":71.95},{"date":"2025-02-10","close":71.78},{"date":"2025-02-11","close":72.08},{"date":"2025-02-12","close":70.26},{"date":"2025-02-13","close":70.37},{"date":"2025-02-14","close":69.99},{"date":"2025-02-18","close":70.3},{"date":"2025-02-19","close":70.02},{"date":"2025-02-20","close":68.2},{"date":"2025-02-21","close":66.21},{"date":"2025-02-24","close":65.75},{"date":"2025-02-25","close":65.83},{"date":"2025-02-26","close":66.3},{"date":"2025-02-27","close":66.33},{"date":"2025-02-28","close":66.8},{"date":"2025-03-03","close":66.13},{"date":"2025-03-04","close":64.3},{"date":"2025-03-05","close":64.43},{"date":"2025-03-06","close":63.63},{"date":"2025-03-07","close":64.65},{"date":"2025-03-10","close":62.72},{"date":"2025-03-11","close":62.36},{"date":"2025-03-12","close":62.52},{"date":"2025-03-13","close":61.63},{"date":"2025-03-14","close":63.94},{"date":"2025-03-17","close":63.59},{"date":"2025-03-18","close":63.41},{"date":"2025-03-19","close":64.32},{"date":"2025-03-20","close":63.73},{"date":"2025-03-21","close":64.21},{"date":"2025-03-24","close":66.97},{"date":"2025-03-25","close":65.77},{"date":"2025-03-26","close":65.52},{"date":"2025-03-27","close":64.72},{"date":"2025-03-28","close":63.53},{"date":"2025-03-31","close":64.52},{"date":"2025-04-01","close":64.37},{"date":"2025-04-02","close":65.38},{"date":"2025-04-03","close":59.8},{"date":"2025-04-04","close":57.83},{"date":"2025-04-07","close":57.12},{"date":"2025-04-08","close":56.36},{"date":"2025-04-09","close":61.34},{"date":"2025-04-10","close":57.17},{"date":"2025-04-11","close":57.24},{"date":"2025-04-14","close":58.33},{"date":"2025-04-15","close":58.97},{"date":"2025-04-16","close":59.06},{"date":"2025-04-17","close":60.21},{"date":"2025-04-21","close":59.14},{"date":"2025-04-22","close":60.99},{"date":"2025-04-23","close":62.04},{"date":"2025-04-24","close":63.32},{"date":"2025-04-25","close":62.73},{"date":"2025-04-28","close":62.84},{"date":"2025-04-29","close":63.94},{"date":"2025-04-30","close":63.48},{"date":"2025-05-01","close":65.5},{"date":"2025-05-02","close":67.37},{"date":"2025-05-05","close":67.67},{"date":"2025-05-06","close":67.15},{"date":"2025-05-07","close":67.1},{"date":"2025-05-08","close":69.02},{"date":"2025-05-09","close":68.79},{"date":"2025-05-12","close":72.23},{"date":"2025-05-13","close":73.59},{"date":"2025-05-14","close":72.42},{"date":"2025-05-15","close":72.72},{"date":"2025-05-16","close":72.41},{"date":"2025-05-19","close":72.0},{"date":"2025-05-20","close":71.91},{"date":"2025-05-21","close":69.34},{"date":"2025-05-22","close":69.67},{"date":"2025-05-23","close":69.58},{"date":"2025-05-27","close":71.56},{"date":"2025-05-28","close":70.23},{"date":"2025-05-29","close":70.65},{"date":"2025-05-30","close":69.54},{"date":"2025-06-02","close":69.44},{"date":"2025-06-03","close":70.79},{"date":"2025-06-04","close":69.89},{"date":"2025-06-05","close":69.63},{"date":"2025-06-06","close":71.58},{"date":"2025-06-09","close":71.85},{"date":"2025-06-10","close":72.99},{"date":"2025-06-11","close":72.2},{"date":"2025-06-12","close":72.59},{"date":"2025-06-13","close":70.05},{"date":"2025-06-16","close":70.13},{"date":"2025-06-17","close":69.78},{"date":"2025-06-18","close":71.1},{"date":"2025-06-20","close":72.04},{"date":"2025-06-23","close":74.51},{"date":"2025-06-24","close":75.21},{"date":"2025-06-25","close":75.14},{"date":"2025-06-26","close":76.7},{"date":"2025-06-27","close":76.85},{"date":"2025-06-30","close":76.04},{"date":"2025-07-01","close":78.32},{"date":"2025-07-02","close":83.18},{"date":"2025-07-03","close":83.86},{"date":"2025-07-07","close":83.0},{"date":"2025-07-08","close":84.21},{"date":"2025-07-09","close":84.37},{"date":"2025-07-10","close":84.71},{"date":"2025-07-11","close":84.12},{"date":"2025-07-14","close":85.71},{"date":"2025-07-15","close":82.88},{"date":"2025-07-16","close":83.27},{"date":"2025-07-17","close":85.56},{"date":"2025-07-18","close":85.53},{"date":"2025-07-21","close":85.52},{"date":"2025-07-22","close":85.07},{"date":"2025-07-23","close":85.74},{"date":"2025-07-24","close":84.53},{"date":"2025-07-25","close":84.72},{"date":"2025-07-28","close":85.79},{"date":"2025-07-29","close":85.6},{"date":"2025-07-30","close":85.29},{"date":"2025-07-31","close":86.35},{"date":"2025-08-01","close":84.41},{"date":"2025-08-04","close":85.53},{"date":"2025-08-05","close":85.9},{"date":"2025-08-06","close":85.07},{"date":"2025-08-07","close":84.12},{"date":"2025-08-08","close":84.91},{"date":"2025-08-11","close":84.41},{"date":"2025-08-12","close":88.05},{"date":"2025-08-13","close":89.32},{"date":"2025-08-14","close":89.07},{"date":"2025-08-15","close":88.06},{"date":"2025-08-18","close":87.23},{"date":"2025-08-19","close":86.86},{"date":"2025-08-20","close":86.6},{"date":"2025-08-21","close":85.83},{"date":"2025-08-22","close":90.74},{"date":"2025-08-25","close":90.17},{"date":"2025-08-26","close":91.15},{"date":"2025-08-27","close":92.31},{"date":"2025-08-28","close":91.35},{"date":"2025-08-29","close":91.21},{"date":"2025-09-02","close":90.02},{"date":"2025-09-03","close":90.49},{"date":"2025-09-04","close":92.14},{"date":"2025-09-05","close":90.78},{"date":"2025-09-08","close":92.2},{"date":"2025-09-09","close":91.21},{"date":"2025-09-10","close":91.84},{"date":"2025-09-11","close":92.25},{"date":"2025-09-12","close":91.51},{"date":"2025-09-15","close":90.29},{"date":"2025-09-16","close":88.24},{"date":"2025-09-17","close":87.6},{"date":"2025-09-18","close":90.94},{"date":"2025-09-19","close":88.52},{"date":"2025-09-22","close":87.97},{"date":"2025-09-23","close":88.46},{"date":"2025-09-24","close":87.61},{"date":"2025-09-25","close":87.29},{"date":"2025-09-26","close":87.45},{"date":"2025-09-29","close":86.3},{"date":"2025-09-30","close":84.65},{"date":"2025-10-01","close":83.53},{"date":"2025-10-02","close":84.21},{"date":"2025-10-03","close":85.17},{"date":"2025-10-06","close":85.63},{"date":"2025-10-07","close":83.78},{"date":"2025-10-08","close":83.46},{"date":"2025-10-09","close":83.37},{"date":"2025-10-10","close":79.57},{"date":"2025-10-13","close":80.87},{"date":"2025-10-14","close":84.52},{"date":"2025-10-15","close":82.4},{"date":"2025-10-16","close":75.7},{"date":"2025-10-17","close":76.5},{"date":"2025-10-20","close":78.56},{"date":"2025-10-21","close":79.11},{"date":"2025-10-22","close":78.97},{"date":"2025-10-23","close":78.83},{"date":"2025-10-24","close":80.4},{"date":"2025-10-27","close":80.11},{"date":"2025-10-28","close":80.65},{"date":"2025-10-29","close":78.77},{"date":"2025-10-30","close":79.32},{"date":"2025-10-31","close":77.98},{"date":"2025-11-03","close":79.38},{"date":"2025-11-04","close":79.03},{"date":"2025-11-05","close":80.75},{"date":"2025-11-06","close":79.62},{"date":"2025-11-07","close":80.96},{"date":"2025-11-10","close":81.94},{"date":"2025-11-11","close":81.93},{"date":"2025-11-12","close":82.0},{"date":"2025-11-13","close":79.85},{"date":"2025-11-14","close":79.12},{"date":"2025-11-17","close":75.6},{"date":"2025-11-18","close":76.3},{"date":"2025-11-19","close":77.08},{"date":"2025-11-20","close":76.77},{"date":"2025-11-21","close":79.47},{"date":"2025-11-24","close":80.08},{"date":"2025-11-25","close":82.63},{"date":"2025-11-26","close":81.99},{"date":"2025-11-28","close":82.18},{"date":"2025-12-01","close":82.73},{"date":"2025-12-02","close":81.6},{"date":"2025-12-03","close":84.03},{"date":"2025-12-04","close":84.79},{"date":"2025-12-05","close":84.69},{"date":"2025-12-08","close":85.12},{"date":"2025-12-09","close":82.91},{"date":"2025-12-10","close":85.64},{"date":"2025-12-11","close":85.68},{"date":"2025-12-12","close":85.42},{"date":"2025-12-15","close":86.01},{"date":"2025-12-16","close":86.2},{"date":"2025-12-17","close":87.41},{"date":"2025-12-18","close":88.36},{"date":"2025-12-19","close":87.51},{"date":"2025-12-22","close":88.88},{"date":"2025-12-23","close":88.4},{"date":"2025-12-24","close":88.91},{"date":"2025-12-26","close":88.17},{"date":"2025-12-29","close":87.59},{"date":"2025-12-30","close":86.76},{"date":"2025-12-31","close":86.16},{"date":"2026-01-02","close":87.38},{"date":"2026-01-05","close":89.5},{"date":"2026-01-06","close":90.59},{"date":"2026-01-07","close":90.91},{"date":"2026-01-08","close":93.16},{"date":"2026-01-09","close":92.35},{"date":"2026-01-12","close":91.49},{"date":"2026-01-13","close":91.7},{"date":"2026-01-14","close":92.0},{"date":"2026-01-15","close":93.82},{"date":"2026-01-16","close":94.45},{"date":"2026-01-20","close":92.96},{"date":"2026-01-21","close":96.17},{"date":"2026-01-22","close":96.29},{"date":"2026-01-23","close":91.75},{"date":"2026-01-26","close":93.46},{"date":"2026-01-27","close":92.47},{"date":"2026-01-28","close":91.86},{"date":"2026-01-29","close":94.64},{"date":"2026-01-30","close":98.99},{"date":"2026-02-02","close":98.42},{"date":"2026-02-03","close":97.78},{"date":"2026-02-04","close":99.17},{"date":"2026-02-05","close":98.26},{"date":"2026-02-06","close":101.01},{"date":"2026-02-09","close":99.14},{"date":"2026-02-10","close":97.44},{"date":"2026-02-11","close":94.71},{"date":"2026-02-12","close":94.55},{"date":"2026-02-13","close":97.28},{"date":"2026-02-17","close":97.56},{"date":"2026-02-18","close":97.69},{"date":"2026-02-19","close":97.1},{"date":"2026-02-20","close":97.32},{"date":"2026-02-23","close":91.06},{"date":"2026-02-24","close":91.28},{"date":"2026-02-25","close":95.18},{"date":"2026-02-26","close":95.29},{"date":"2026-02-27","close":86.82},{"date":"2026-03-02","close":89.47},{"date":"2026-03-03","close":89.97},{"date":"2026-03-04","close":90.14},{"date":"2026-03-05","close":88.28},{"date":"2026-03-06","close":86.14},{"date":"2026-03-09","close":85.53},{"date":"2026-03-10","close":85.91},{"date":"2026-03-11","close":86.05},{"date":"2026-03-12","close":84.66},{"date":"2026-03-13","close":84.68},{"date":"2026-03-16","close":84.45},{"date":"2026-03-17","close":83.21},{"date":"2026-03-18","close":81.78},{"date":"2026-03-19","close":83.02},{"date":"2026-03-20","close":82.93},{"date":"2026-03-23","close":83.78},{"date":"2026-03-24","close":84.47},{"date":"2026-03-25","close":85.69},{"date":"2026-03-26","close":84.95},{"date":"2026-03-27","close":82.97},{"date":"2026-03-30","close":82.88},{"date":"2026-03-31","close":85.09},{"date":"2026-04-01","close":85.97},{"date":"2026-04-02","close":85.36},{"date":"2026-04-06","close":86.78},{"date":"2026-04-07","close":89.21},{"date":"2026-04-08","close":93.15},{"date":"2026-04-09","close":93.61},{"date":"2026-04-10","close":92.5},{"date":"2026-04-13","close":93.65},{"date":"2026-04-14","close":93.96},{"date":"2026-04-15","close":94.77},{"date":"2026-04-16","close":94.74},{"date":"2026-04-17","close":97.96},{"date":"2026-04-20","close":98.97},{"date":"2026-04-21","close":96.33},{"date":"2026-04-22","close":96.62},{"date":"2026-04-23","close":97.67},{"date":"2026-04-24","close":95.5},{"date":"2026-04-27","close":98.51},{"date":"2026-04-28","close":98.89},{"date":"2026-04-29","close":94.9},{"date":"2026-04-30","close":96.44},{"date":"2026-05-01","close":87.41},{"date":"2026-05-04","close":87.28},{"date":"2026-05-05","close":87.14},{"date":"2026-05-06","close":88.03},{"date":"2026-05-07","close":87.67},{"date":"2026-05-08","close":86.98},{"date":"2026-05-11","close":85.49},{"date":"2026-05-12","close":84.37},{"date":"2026-05-13","close":82.82},{"date":"2026-05-14","close":83.44},{"date":"2026-05-15","close":83.18},{"date":"2026-05-18","close":84.47},{"date":"2026-05-19","close":83.64},{"date":"2026-05-20","close":85.97},{"date":"2026-05-21","close":85.93},{"date":"2026-05-22","close":86.07},{"date":"2026-05-26","close":87.82},{"date":"2026-05-27","close":87.1},{"date":"2026-05-28","close":87.27},{"date":"2026-05-29","close":86.91},{"date":"2026-06-01","close":86.35},{"date":"2026-06-02","close":87.75},{"date":"2026-06-03","close":84.62},{"date":"2026-06-04","close":87.66},{"date":"2026-06-05","close":87.81},{"date":"2026-06-08","close":87.85},{"date":"2026-06-09","close":88.36},{"date":"2026-06-10","close":88.15},{"date":"2026-06-11","close":89.28},{"date":"2026-06-12","close":90.28},{"date":"2026-06-15","close":89.58},{"date":"2026-06-16","close":89.42},{"date":"2026-06-17","close":87.98},{"date":"2026-06-18","close":88.07},{"date":"2026-06-22","close":88.52},{"date":"2026-06-23","close":91.4},{"date":"2026-06-24","close":94.35},{"date":"2026-06-25","close":95.34},{"date":"2026-06-26","close":96.23},{"date":"2026-06-29","close":96.35},{"date":"2026-06-30","close":97.39},{"date":"2026-07-01","close":98.94},{"date":"2026-07-02","close":97.9},{"date":"2026-07-06","close":100.73},{"date":"2026-07-07","close":98.48},{"date":"2026-07-08","close":95.59},{"date":"2026-07-09","close":96.97},{"date":"2026-07-10","close":97.4},{"date":"2026-07-13","close":97.16},{"date":"2026-07-14","close":97.77},{"date":"2026-07-15","close":98.16},{"date":"2026-07-16","close":100.94},{"date":"2026-07-17","close":99.53},{"date":"2026-07-20","close":97.59},{"date":"2026-07-21","close":97.42},{"date":"2026-07-22","close":97.11},{"date":"2026-07-23","close":95.22},{"date":"2026-07-24","close":95.83},{"date":"2026-07-27","close":95.88},{"date":"2026-07-28","close":99.18},{"date":"2026-07-29","close":98.18},{"date":"2026-07-30","close":98.48},{"date":"2026-07-31","close":101.41},{"date":"2026-08-03","close":103.66},{"date":"2026-08-04","close":105.1},{"date":"2026-08-05","close":103.81},{"date":"2026-08-06","close":101.88},{"date":"2026-08-07","close":100.04},{"date":"2026-08-10","close":99.18},{"date":"2026-08-11","close":100.16},{"date":"2026-08-12","close":100.13},{"date":"2026-08-13","close":100.81},{"date":"2026-08-14","close":102.16},{"date":"2026-08-17","close":99.32},{"date":"2026-08-18","close":97.66},{"date":"2026-08-19","close":96.15},{"date":"2026-08-20","close":95.96},{"date":"2026-08-21","close":96.66},{"date":"2026-08-24","close":96.94},{"date":"2026-08-25","close":98.82},{"date":"2026-08-26","close":98.08},{"date":"2026-08-27","close":97.36},{"date":"2026-08-28","close":97.85},{"date":"2026-08-31","close":96.79},{"date":"2026-09-01","close":94.68},{"date":"2026-09-02","close":95.95},{"date":"2026-09-03","close":97.04},{"date":"2026-09-04","close":97.95},{"date":"2026-09-08","close":96.5},{"date":"2026-09-09","close":93.31},{"date":"2026-09-10","close":93.72},{"date":"2026-09-11","close":93.26},{"date":"2026-09-14","close":93.75},{"date":"2026-09-15","close":92.68},{"date":"2026-09-16","close":92.54},{"date":"2026-09-17","close":91.42},{"date":"2026-09-18","close":90.79},{"date":"2026-09-21","close":90.63},{"date":"2026-09-22","close":89.13},{"date":"2026-09-23","close":87.61},{"date":"2026-09-24","close":88.58},{"date":"2026-09-25","close":88.52},{"date":"2026-09-28","close":87.72},{"date":"2026-09-29","close":86.29},{"date":"2026-09-30","close":86.57},{"date":"2026-10-01","close":87.61},{"date":"2026-10-02","close":88.93},{"date":"2026-10-05","close":88.51},{"date":"2026-10-06","close":89.03},{"date":"2026-10-07","close":87.68},{"date":"2026-10-08","close":88.46},{"date":"2026-10-09","close":88.44},{"date":"2026-10-12","close":88.91},{"date":"2026-10-13","close":88.37},{"date":"2026-10-14","close":86.59},{"date":"2026-10-15","close":87.52},{"date":"2026-10-16","close":88.14},{"date":"2026-10-19","close":87.92},{"date":"2026-10-20","close":89.86},{"date":"2026-10-21","close":90.3},{"date":"2026-10-22","close":92.57}],"chart_data":[{"date":"2024-10-23","open":65.43,"high":66.2,"low":64.51,"close":65.64,"volume":255395,"rsi_14":66.95,"sma_20":63.3,"sma_60":64.76,"sma_120":62.32},{"date":"2024-10-24","open":66.13,"high":66.77,"low":65.29,"close":66.64,"volume":416089,"rsi_14":66.71,"sma_20":63.51,"sma_60":64.65,"sma_120":62.39},{"date":"2024-10-25","open":67.09,"high":67.54,"low":64.65,"close":64.85,"volume":349173,"rsi_14":62.01,"sma_20":63.64,"sma_60":64.57,"sma_120":62.44},{"date":"2024-10-28","open":65.83,"high":67.74,"low":65.83,"close":67.03,"volume":321644,"rsi_14":68.87,"sma_20":63.84,"sma_60":64.57,"sma_120":62.5},{"date":"2024-10-29","open":66.42,"high":66.9,"low":66.02,"close":66.3,"volume":353141,"rsi_14":64.88,"sma_20":64.13,"sma_60":64.59,"sma_120":62.56},{"date":"2024-10-30","open":65.66,"high":68.39,"low":65.66,"close":66.49,"volume":354901,"rsi_14":67.33,"sma_20":64.46,"sma_60":64.61,"sma_120":62.6},{"date":"2024-10-31","open":69.53,"high":70.75,"low":67.69,"close":67.72,"volume":718079,"rsi_14":61.93,"sma_20":64.82,"sma_60":64.66,"sma_120":62.67},{"date":"2024-11-01","open":67.95,"high":68.08,"low":65.67,"close":65.85,"volume":587219,"rsi_14":53.09,"sma_20":65.03,"sma_60":64.66,"sma_120":62.71},{"date":"2024-11-04","open":65.19,"high":66.04,"low":63.54,"close":65.21,"volume":325388,"rsi_14":46.49,"sma_20":65.25,"sma_60":64.66,"sma_120":62.74},{"date":"2024-11-05","open":65.37,"high":67.8,"low":65.37,"close":67.61,"volume":483174,"rsi_14":51.98,"sma_20":65.61,"sma_60":64.75,"sma_120":62.78},{"date":"2024-11-06","open":73.92,"high":82.95,"low":73.92,"close":81.55,"volume":2144553,"rsi_14":72.38,"sma_20":66.64,"sma_60":65.06,"sma_120":62.95},{"date":"2024-11-07","open":80.5,"high":81.55,"low":78.99,"close":79.33,"volume":1076257,"rsi_14":70.95,"sma_20":67.59,"sma_60":65.35,"sma_120":63.1},{"date":"2024-11-08","open":79.94,"high":81.45,"low":79.36,"close":80.62,"volume":528770,"rsi_14":75.94,"sma_20":68.41,"sma_60":65.66,"sma_120":63.27},{"date":"2024-11-11","open":82.41,"high":85.13,"low":82.03,"close":84.03,"volume":726026,"rsi_14":77.99,"sma_20":69.37,"sma_60":65.99,"sma_120":63.45},{"date":"2024-11-12","open":83.04,"high":84.46,"low":82.38,"close":83.59,"volume":477102,"rsi_14":76.93,"sma_20":70.24,"sma_60":66.31,"sma_120":63.65},{"date":"2024-11-13","open":84.39,"high":85.54,"low":81.76,"close":81.8,"volume":538850,"rsi_14":72.22,"sma_20":70.98,"sma_60":66.61,"sma_120":63.85},{"date":"2024-11-14","open":82.68,"high":82.68,"low":79.96,"close":80.58,"volume":535528,"rsi_14":73.44,"sma_20":71.6,"sma_60":66.89,"sma_120":64.04},{"date":"2024-11-15","open":80.64,"high":81.24,"low":79.05,"close":80.16,"volume":581554,"rsi_14":70.65,"sma_20":72.28,"sma_60":67.15,"sma_120":64.24},{"date":"2024-11-18","open":79.84,"high":80.69,"low":79.27,"close":79.94,"volume":608808,"rsi_14":71.8,"sma_20":73.03,"sma_60":67.32,"sma_120":64.47},{"date":"2024-11-19","open":78.06,"high":80.03,"low":77.74,"close":79.62,"volume":254073,"rsi_14":70.9,"sma_20":73.73,"sma_60":67.5,"sma_120":64.68},{"date":"2024-11-20","open":79.76,"high":80.63,"low":78.59,"close":79.73,"volume":569592,"rsi_14":69.83,"sma_20":74.43,"sma_60":67.69,"sma_120":64.89},{"date":"2024-11-21","open":80.67,"high":83.45,"low":80.21,"close":82.12,"volume":406395,"rsi_14":76.4,"sma_20":75.21,"sma_60":67.91,"sma_120":65.14},{"date":"2024-11-22","open":82.35,"high":85.06,"low":82.35,"close":84.66,"volume":386936,"rsi_14":79.73,"sma_20":76.2,"sma_60":68.18,"sma_120":65.43},{"date":"2024-11-25","open":85.94,"high":88.46,"low":85.94,"close":86.6,"volume":646340,"rsi_14":79.44,"sma_20":77.18,"sma_60":68.47,"sma_120":65.72},{"date":"2024-11-26","open":85.58,"high":86.5,"low":84.04,"close":84.39,"volume":496195,"rsi_14":56.92,"sma_20":78.08,"sma_60":68.74,"sma_120":65.98},{"date":"2024-11-27","open":85.11,"high":85.93,"low":83.76,"close":83.78,"volume":197136,"rsi_14":61.77,"sma_20":78.94,"sma_60":69.01,"sma_120":66.25},{"date":"2024-11-29","open":85.05,"high":85.05,"low":82.13,"close":82.85,"volume":205193,"rsi_14":56.01,"sma_20":79.7,"sma_60":69.3,"sma_120":66.5},{"date":"2024-12-02","open":83.41,"high":83.41,"low":80.73,"close":80.83,"volume":513888,"rsi_14":40.68,"sma_20":80.45,"sma_60":69.58,"sma_120":66.74},{"date":"2024-12-03","open":81.0,"high":81.76,"low":79.77,"close":80.02,"volume":303118,"rsi_14":39.82,"sma_20":81.19,"sma_60":69.87,"sma_120":66.96},{"date":"2024-12-04","open":80.51,"high":81.95,"low":79.93,"close":81.39,"volume":276545,"rsi_14":48.8,"sma_20":81.88,"sma_60":70.19,"sma_120":67.19},{"date":"2024-12-05","open":81.99,"high":82.95,"low":80.01,"close":80.1,"volume":231954,"rsi_14":48.6,"sma_20":81.81,"sma_60":70.5,"sma_120":67.43},{"date":"2024-12-06","open":81.0,"high":81.08,"low":79.34,"close":80.85,"volume":251207,"rsi_14":51.97,"sma_20":81.88,"sma_60":70.82,"sma_120":67.66},{"date":"2024-12-09","open":81.08,"high":82.02,"low":79.37,"close":79.56,"volume":281836,"rsi_14":48.98,"sma_20":81.83,"sma_60":71.09,"sma_120":67.87},{"date":"2024-12-10","open":79.99,"high":80.93,"low":78.35,"close":79.51,"volume":291568,"rsi_14":49.7,"sma_20":81.6,"sma_60":71.34,"sma_120":68.09},{"date":"2024-12-11","open":81.0,"high":81.58,"low":79.91,"close":80.01,"volume":323015,"rsi_14":50.75,"sma_20":81.42,"sma_60":71.58,"sma_120":68.31},{"date":"2024-12-12","open":79.93,"high":80.24,"low":78.89,"close":79.42,"volume":314578,"rsi_14":42.01,"sma_20":81.31,"sma_60":71.8,"sma_120":68.51},{"date":"2024-12-13","open":79.44,"high":79.83,"low":78.49,"close":79.62,"volume":264882,"rsi_14":32.69,"sma_20":81.26,"sma_60":71.99,"sma_120":68.72},{"date":"2024-12-16","open":79.62,"high":79.88,"low":77.74,"close":79.2,"volume":485361,"rsi_14":21.63,"sma_20":81.21,"sma_60":72.2,"sma_120":68.92},{"date":"2024-12-17","open":78.27,"high":78.86,"low":76.53,"close":77.11,"volume":502706,"rsi_14":21.83,"sma_20":81.07,"sma_60":72.39,"sma_120":69.11},{"date":"2024-12-18","open":77.68,"high":77.85,"low":71.28,"close":71.98,"volume":612602,"rsi_14":16.17,"sma_20":80.69,"sma_60":72.52,"sma_120":69.23},{"date":"2024-12-19","open":73.2,"high":73.92,"low":70.75,"close":71.12,"volume":472474,"rsi_14":16.23,"sma_20":80.26,"sma_60":72.66,"sma_120":69.34},{"date":"2024-12-20","open":70.39,"high":73.27,"low":70.39,"close":71.73,"volume":1642380,"rsi_14":21.49,"sma_20":79.74,"sma_60":72.82,"sma_120":69.45},{"date":"2024-12-23","open":71.15,"high":71.84,"low":70.54,"close":71.49,"volume":549201,"rsi_14":22.29,"sma_20":79.08,"sma_60":72.97,"sma_120":69.58},{"date":"2024-12-24","open":71.63,"high":72.56,"low":71.2,"close":72.47,"volume":145498,"rsi_14":20.27,"sma_20":78.37,"sma_60":73.13,"sma_120":69.71},{"date":"2024-12-26","open":71.9,"high":72.77,"low":71.49,"close":72.61,"volume":230597,"rsi_14":22.96,"sma_20":77.78,"sma_60":73.33,"sma_120":69.84},{"date":"2024-12-27","open":71.71,"high":72.27,"low":69.94,"close":71.29,"volume":363975,"rsi_14":16.85,"sma_20":77.16,"sma_60":73.52,"sma_120":69.96},{"date":"2024-12-30","open":70.66,"high":71.48,"low":70.17,"close":70.9,"volume":299001,"rsi_14":17.97,"sma_20":76.56,"sma_60":73.69,"sma_120":70.06},{"date":"2024-12-31","open":71.08,"high":71.67,"low":69.79,"close":69.85,"volume":509951,"rsi_14":16.74,"sma_20":76.01,"sma_60":73.83,"sma_120":70.12},{"date":"2025-01-02","open":70.66,"high":71.0,"low":68.6,"close":68.82,"volume":299096,"rsi_14":12.82,"sma_20":75.45,"sma_60":73.96,"sma_120":70.18},{"date":"2025-01-03","open":68.98,"high":70.66,"low":67.63,"close":70.58,"volume":288331,"rsi_14":22.75,"sma_20":74.91,"sma_60":74.13,"sma_120":70.22},{"date":"2025-01-06","open":70.94,"high":72.34,"low":70.07,"close":70.79,"volume":408197,"rsi_14":22.8,"sma_20":74.45,"sma_60":74.3,"sma_120":70.22},{"date":"2025-01-07","open":71.1,"high":71.3,"low":68.25,"close":69.51,"volume":399773,"rsi_14":21.65,"sma_20":73.88,"sma_60":74.45,"sma_120":70.2},{"date":"2025-01-08","open":68.64,"high":69.52,"low":67.99,"close":68.9,"volume":446065,"rsi_14":23.7,"sma_20":73.35,"sma_60":74.53,"sma_120":70.2},{"date":"2025-01-10","open":66.65,"high":67.33,"low":65.65,"close":66.7,"volume":498098,"rsi_14":29.18,"sma_20":72.7,"sma_60":74.56,"sma_120":70.16},{"date":"2025-01-13","open":65.95,"high":67.19,"low":65.78,"close":66.7,"volume":408181,"rsi_14":31.3,"sma_20":72.04,"sma_60":74.57,"sma_120":70.12},{"date":"2025-01-14","open":67.73,"high":69.34,"low":67.09,"close":68.93,"volume":453398,"rsi_14":39.58,"sma_20":71.52,"sma_60":74.6,"sma_120":70.08},{"date":"2025-01-15","open":72.25,"high":72.59,"low":69.68,"close":71.33,"volume":499072,"rsi_14":49.49,"sma_20":71.1,"sma_60":74.65,"sma_120":70.07},{"date":"2025-01-16","open":71.33,"high":71.33,"low":70.25,"close":70.96,"volume":460077,"rsi_14":44.96,"sma_20":70.69,"sma_60":74.73,"sma_120":70.03},{"date":"2025-01-17","open":71.97,"high":72.31,"low":70.89,"close":72.06,"volume":338002,"rsi_14":48.28,"sma_20":70.44,"sma_60":74.84,"sma_120":69.99},{"date":"2025-01-21","open":72.84,"high":73.71,"low":72.3,"close":72.39,"volume":305822,"rsi_14":53.68,"sma_20":70.46,"sma_60":74.96,"sma_120":69.96},{"date":"2025-01-22","open":72.03,"high":72.1,"low":71.12,"close":71.32,"volume":340883,"rsi_14":51.34,"sma_20":70.47,"sma_60":75.05,"sma_120":69.91},{"date":"2025-01-23","open":71.1,"high":71.76,"low":70.57,"close":70.95,"volume":432161,"rsi_14":53.68,"sma_20":70.43,"sma_60":75.12,"sma_120":69.89},{"date":"2025-01-24","open":70.74,"high":72.25,"low":70.39,"close":71.84,"volume":257416,"rsi_14":60.19,"sma_20":70.45,"sma_60":75.24,"sma_120":69.9},{"date":"2025-01-27","open":72.29,"high":73.36,"low":72.02,"close":72.5,"volume":368080,"rsi_14":57.0,"sma_20":70.45,"sma_60":75.33,"sma_120":69.95},{"date":"2025-01-28","open":72.57,"high":73.08,"low":71.27,"close":72.4,"volume":455038,"rsi_14":55.91,"sma_20":70.44,"sma_60":75.43,"sma_120":70.01},{"date":"2025-01-29","open":70.51,"high":71.83,"low":68.31,"close":69.33,"volume":1313791,"rsi_14":49.42,"sma_20":70.34,"sma_60":75.48,"sma_120":70.05},{"date":"2025-01-30","open":70.37,"high":70.7,"low":68.81,"close":69.63,"volume":541416,"rsi_14":52.42,"sma_20":70.27,"sma_60":75.51,"sma_120":70.09},{"date":"2025-01-31","open":69.78,"high":70.58,"low":69.21,"close":69.93,"volume":436794,"rsi_14":62.24,"sma_20":70.28,"sma_60":75.58,"sma_120":70.12},{"date":"2025-02-03","open":67.83,"high":69.76,"low":67.17,"close":68.93,"volume":392715,"rsi_14":57.86,"sma_20":70.28,"sma_60":75.64,"sma_120":70.15},{"date":"2025-02-04","open":68.95,"high":71.22,"low":68.82,"close":71.1,"volume":325237,"rsi_14":57.68,"sma_20":70.31,"sma_60":75.7,"sma_120":70.22},{"date":"2025-02-05","open":71.61,"high":72.28,"low":71.19,"close":72.28,"volume":406674,"rsi_14":53.68,"sma_20":70.38,"sma_60":75.55,"sma_120":70.3},{"date":"2025-02-06","open":72.58,"high":73.14,"low":71.72,"close":73.1,"volume":313644,"rsi_14":58.01,"sma_20":70.56,"sma_60":75.44,"sma_120":70.4},{"date":"2025-02-07","open":72.68,"high":72.68,"low":71.08,"close":71.95,"volume":329341,"rsi_14":49.59,"sma_20":70.72,"sma_60":75.3,"sma_120":70.48},{"date":"2025-02-10","open":71.93,"high":72.32,"low":70.97,"close":71.78,"volume":324689,"rsi_14":47.7,"sma_20":70.97,"sma_60":75.09,"sma_120":70.54},{"date":"2025-02-11","open":71.22,"high":72.22,"low":71.06,"close":72.08,"volume":516698,"rsi_14":53.04,"sma_20":71.24,"sma_60":74.9,"sma_120":70.6},{"date":"2025-02-12","open":70.65,"high":71.92,"low":70.17,"close":70.26,"volume":505829,"rsi_14":47.52,"sma_20":71.31,"sma_60":74.71,"sma_120":70.66},{"date":"2025-02-13","open":70.97,"high":70.98,"low":69.44,"close":70.37,"volume":281761,"rsi_14":44.41,"sma_20":71.26,"sma_60":74.54,"sma_120":70.71},{"date":"2025-02-14","open":70.81,"high":71.44,"low":69.62,"close":69.99,"volume":172664,"rsi_14":40.25,"sma_20":71.21,"sma_60":74.37,"sma_120":70.76},{"date":"2025-02-18","open":69.9,"high":71.52,"low":69.45,"close":70.3,"volume":277220,"rsi_14":41.97,"sma_20":71.12,"sma_60":74.21,"sma_120":70.76},{"date":"2025-02-19","open":69.31,"high":70.68,"low":69.31,"close":70.02,"volume":300787,"rsi_14":53.35,"sma_20":71.0,"sma_60":74.05,"sma_120":70.77},{"date":"2025-02-20","open":69.72,"high":69.96,"low":67.56,"close":68.2,"volume":260591,"rsi_14":43.95,"sma_20":70.85,"sma_60":73.86,"sma_120":70.77},{"date":"2025-02-21","open":69.14,"high":69.54,"low":65.64,"close":66.21,"volume":399927,"rsi_14":36.22,"sma_20":70.61,"sma_60":73.59,"sma_120":70.75},{"date":"2025-02-24","open":66.82,"high":66.97,"low":65.65,"close":65.75,"volume":345442,"rsi_14":37.73,"sma_20":70.31,"sma_60":73.28,"sma_120":70.73},{"date":"2025-02-25","open":66.18,"high":66.82,"low":65.24,"close":65.83,"volume":386413,"rsi_14":25.76,"sma_20":69.97,"sma_60":72.93,"sma_120":70.7},{"date":"2025-02-26","open":66.18,"high":67.28,"low":65.55,"close":66.3,"volume":301050,"rsi_14":20.57,"sma_20":69.67,"sma_60":72.63,"sma_120":70.68},{"date":"2025-02-27","open":66.35,"high":67.07,"low":65.88,"close":66.33,"volume":253325,"rsi_14":13.87,"sma_20":69.52,"sma_60":72.34,"sma_120":70.68},{"date":"2025-02-28","open":66.73,"high":67.55,"low":66.12,"close":66.8,"volume":453803,"rsi_14":20.37,"sma_20":69.38,"sma_60":72.07,"sma_120":70.68},{"date":"2025-03-03","open":66.73,"high":68.17,"low":65.56,"close":66.13,"volume":630715,"rsi_14":19.26,"sma_20":69.19,"sma_60":71.83,"sma_120":70.7},{"date":"2025-03-04","open":65.0,"high":65.49,"low":62.93,"close":64.3,"volume":701163,"rsi_14":13.71,"sma_20":68.95,"sma_60":71.56,"sma_120":70.72},{"date":"2025-03-05","open":64.53,"high":65.2,"low":63.2,"close":64.43,"volume":487006,"rsi_14":17.72,"sma_20":68.62,"sma_60":71.28,"sma_120":70.73},{"date":"2025-03-06","open":64.14,"high":64.52,"low":63.26,"close":63.63,"volume":647636,"rsi_14":15.33,"sma_20":68.19,"sma_60":71.01,"sma_120":70.75},{"date":"2025-03-07","open":63.64,"high":65.13,"low":62.51,"close":64.65,"volume":605163,"rsi_14":24.23,"sma_20":67.77,"sma_60":70.74,"sma_120":70.78},{"date":"2025-03-10","open":63.12,"high":64.55,"low":62.27,"close":62.72,"volume":717187,"rsi_14":18.36,"sma_20":67.3,"sma_60":70.46,"sma_120":70.77},{"date":"2025-03-11","open":63.11,"high":63.89,"low":62.09,"close":62.36,"volume":398059,"rsi_14":18.24,"sma_20":66.83,"sma_60":70.17,"sma_120":70.75},{"date":"2025-03-12","open":63.17,"high":63.63,"low":61.85,"close":62.52,"volume":455738,"rsi_14":22.69,"sma_20":66.35,"sma_60":69.88,"sma_120":70.73},{"date":"2025-03-13","open":62.52,"high":62.8,"low":61.31,"close":61.63,"volume":437255,"rsi_14":25.38,"sma_20":65.92,"sma_60":69.58,"sma_120":70.69},{"date":"2025-03-14","open":62.3,"high":64.01,"low":62.11,"close":63.94,"volume":290535,"rsi_14":41.88,"sma_20":65.6,"sma_60":69.32,"sma_120":70.65},{"date":"2025-03-17","open":63.98,"high":64.38,"low":63.38,"close":63.59,"volume":305072,"rsi_14":40.19,"sma_20":65.28,"sma_60":69.06,"sma_120":70.63},{"date":"2025-03-18","open":63.48,"high":64.11,"low":62.79,"close":63.41,"volume":367502,"rsi_14":37.02,"sma_20":64.94,"sma_60":68.83,"sma_120":70.61},{"date":"2025-03-19","open":63.3,"high":65.16,"low":63.28,"close":64.32,"volume":433995,"rsi_14":41.63,"sma_20":64.65,"sma_60":68.7,"sma_120":70.61},{"date":"2025-03-20","open":63.27,"high":64.9,"low":63.27,"close":63.73,"volume":426015,"rsi_14":37.35,"sma_20":64.43,"sma_60":68.58,"sma_120":70.62},{"date":"2025-03-21","open":63.33,"high":64.47,"low":63.13,"close":64.21,"volume":1092446,"rsi_14":41.96,"sma_20":64.33,"sma_60":68.46,"sma_120":70.64},{"date":"2025-03-24","open":65.46,"high":67.46,"low":65.1,"close":66.97,"volume":298954,"rsi_14":60.37,"sma_20":64.39,"sma_60":68.38,"sma_120":70.68},{"date":"2025-03-25","open":66.92,"high":67.34,"low":65.72,"close":65.77,"volume":338123,"rsi_14":54.81,"sma_20":64.39,"sma_60":68.27,"sma_120":70.7},{"date":"2025-03-26","open":65.93,"high":66.87,"low":65.1,"close":65.52,"volume":327959,"rsi_14":57.06,"sma_20":64.35,"sma_60":68.15,"sma_120":70.74},{"date":"2025-03-27","open":65.47,"high":65.91,"low":64.36,"close":64.72,"volume":275899,"rsi_14":50.27,"sma_20":64.27,"sma_60":68.04,"sma_120":70.78},{"date":"2025-03-28","open":64.39,"high":64.39,"low":62.93,"close":63.53,"volume":221503,"rsi_14":53.26,"sma_20":64.1,"sma_60":67.92,"sma_120":70.81},{"date":"2025-03-31","open":62.46,"high":64.92,"low":62.2,"close":64.52,"volume":387459,"rsi_14":58.27,"sma_20":64.02,"sma_60":67.83,"sma_120":70.83},{"date":"2025-04-01","open":63.9,"high":64.66,"low":63.25,"close":64.37,"volume":292782,"rsi_14":57.09,"sma_20":64.03,"sma_60":67.75,"sma_120":70.86},{"date":"2025-04-02","open":63.15,"high":65.42,"low":63.03,"close":65.38,"volume":355667,"rsi_14":64.24,"sma_20":64.07,"sma_60":67.67,"sma_120":70.9},{"date":"2025-04-03","open":61.24,"high":62.56,"low":59.71,"close":59.8,"volume":784447,"rsi_14":37.41,"sma_20":63.88,"sma_60":67.49,"sma_120":70.89},{"date":"2025-04-04","open":56.92,"high":58.28,"low":55.8,"close":57.83,"volume":942153,"rsi_14":34.05,"sma_20":63.54,"sma_60":67.29,"sma_120":70.87},{"date":"2025-04-07","open":55.63,"high":60.08,"low":54.46,"close":57.12,"volume":837509,"rsi_14":33.08,"sma_20":63.26,"sma_60":67.09,"sma_120":70.81},{"date":"2025-04-08","open":59.36,"high":59.83,"low":55.58,"close":56.36,"volume":605606,"rsi_14":28.42,"sma_20":62.96,"sma_60":66.92,"sma_120":70.74},{"date":"2025-04-09","open":55.52,"high":62.31,"low":54.65,"close":61.34,"volume":665755,"rsi_14":44.77,"sma_20":62.9,"sma_60":66.83,"sma_120":70.7},{"date":"2025-04-10","open":59.62,"high":60.05,"low":55.94,"close":57.17,"volume":594408,"rsi_14":36.73,"sma_20":62.68,"sma_60":66.64,"sma_120":70.62},{"date":"2025-04-11","open":56.39,"high":57.68,"low":55.5,"close":57.24,"volume":353885,"rsi_14":29.58,"sma_20":62.34,"sma_60":66.4,"sma_120":70.53},{"date":"2025-04-14","open":58.48,"high":58.65,"low":56.43,"close":58.33,"volume":422772,"rsi_14":34.32,"sma_20":62.08,"sma_60":66.19,"sma_120":70.46},{"date":"2025-04-15","open":57.73,"high":59.88,"low":57.73,"close":58.97,"volume":321645,"rsi_14":36.42,"sma_20":61.86,"sma_60":65.97,"sma_120":70.41},{"date":"2025-04-16","open":58.93,"high":59.65,"low":58.29,"close":59.06,"volume":485363,"rsi_14":37.91,"sma_20":61.6,"sma_60":65.75,"sma_120":70.35},{"date":"2025-04-17","open":59.01,"high":60.48,"low":59.01,"close":60.21,"volume":461218,"rsi_14":42.89,"sma_20":61.42,"sma_60":65.57,"sma_120":70.31},{"date":"2025-04-21","open":59.62,"high":59.72,"low":58.52,"close":59.14,"volume":370487,"rsi_14":38.52,"sma_20":61.17,"sma_60":65.37,"sma_120":70.25},{"date":"2025-04-22","open":59.61,"high":61.31,"low":59.21,"close":60.99,"volume":289850,"rsi_14":43.28,"sma_20":60.87,"sma_60":65.19,"sma_120":70.21},{"date":"2025-04-23","open":63.06,"high":64.78,"low":61.4,"close":62.04,"volume":395803,"rsi_14":43.37,"sma_20":60.68,"sma_60":65.01,"sma_120":70.17},{"date":"2025-04-24","open":61.94,"high":63.47,"low":61.42,"close":63.32,"volume":271774,"rsi_14":58.43,"sma_20":60.57,"sma_60":64.86,"sma_120":70.15},{"date":"2025-04-25","open":62.72,"high":63.46,"low":62.35,"close":62.73,"volume":201177,"rsi_14":62.56,"sma_20":60.47,"sma_60":64.75,"sma_120":70.12},{"date":"2025-04-28","open":62.41,"high":63.24,"low":61.81,"close":62.84,"volume":266452,"rsi_14":65.13,"sma_20":60.44,"sma_60":64.64,"sma_120":70.08},{"date":"2025-04-29","open":62.81,"high":63.94,"low":62.33,"close":63.94,"volume":357411,"rsi_14":69.7,"sma_20":60.41,"sma_60":64.54,"sma_120":70.06},{"date":"2025-04-30","open":62.45,"high":63.65,"low":61.95,"close":63.48,"volume":359937,"rsi_14":57.27,"sma_20":60.36,"sma_60":64.45,"sma_120":70.05},{"date":"2025-05-01","open":63.55,"high":65.89,"low":62.35,"close":65.5,"volume":602980,"rsi_14":83.13,"sma_20":60.37,"sma_60":64.36,"sma_120":70.03},{"date":"2025-05-02","open":65.91,"high":67.79,"low":65.8,"close":67.37,"volume":414245,"rsi_14":85.25,"sma_20":60.75,"sma_60":64.27,"sma_120":69.91},{"date":"2025-05-05","open":66.71,"high":68.79,"low":66.58,"close":67.67,"volume":350070,"rsi_14":84.39,"sma_20":61.24,"sma_60":64.18,"sma_120":69.81},{"date":"2025-05-06","open":66.87,"high":67.97,"low":66.26,"close":67.15,"volume":262220,"rsi_14":80.39,"sma_20":61.74,"sma_60":64.1,"sma_120":69.7},{"date":"2025-05-07","open":67.88,"high":67.9,"low":66.81,"close":67.1,"volume":307519,"rsi_14":79.96,"sma_20":62.28,"sma_60":64.02,"sma_120":69.56},{"date":"2025-05-08","open":67.68,"high":69.83,"low":67.63,"close":69.02,"volume":355955,"rsi_14":81.04,"sma_20":62.66,"sma_60":63.97,"sma_120":69.44},{"date":"2025-05-09","open":69.25,"high":69.49,"low":68.53,"close":68.79,"volume":212680,"rsi_14":86.14,"sma_20":63.24,"sma_60":63.95,"sma_120":69.33},{"date":"2025-05-12","open":72.54,"high":73.09,"low":71.7,"close":72.23,"volume":341503,"rsi_14":87.62,"sma_20":63.99,"sma_60":63.98,"sma_120":69.26},{"date":"2025-05-13","open":73.15,"high":73.73,"low":72.55,"close":73.59,"volume":276453,"rsi_14":87.87,"sma_20":64.76,"sma_60":64.04,"sma_120":69.2},{"date":"2025-05-14","open":73.5,"high":73.52,"low":72.32,"close":72.42,"volume":297805,"rsi_14":80.05,"sma_20":65.43,"sma_60":64.08,"sma_120":69.14},{"date":"2025-05-15","open":72.29,"high":73.02,"low":71.51,"close":72.72,"volume":258289,"rsi_14":83.64,"sma_20":66.11,"sma_60":64.12,"sma_120":69.08},{"date":"2025-05-16","open":72.67,"high":72.72,"low":71.7,"close":72.41,"volume":320481,"rsi_14":81.79,"sma_20":66.72,"sma_60":64.19,"sma_120":69.02},{"date":"2025-05-19","open":71.0,"high":72.19,"low":70.7,"close":72.0,"volume":298915,"rsi_14":78.06,"sma_20":67.37,"sma_60":64.29,"sma_120":68.94},{"date":"2025-05-20","open":71.86,"high":72.47,"low":71.54,"close":71.91,"volume":216758,"rsi_14":80.13,"sma_20":67.91,"sma_60":64.39,"sma_120":68.83},{"date":"2025-05-21","open":71.33,"high":71.59,"low":69.3,"close":69.34,"volume":340546,"rsi_14":63.2,"sma_20":68.28,"sma_60":64.45,"sma_120":68.69},{"date":"2025-05-22","open":68.78,"high":70.4,"low":68.74,"close":69.67,"volume":324506,"rsi_14":58.85,"sma_20":68.59,"sma_60":64.5,"sma_120":68.57},{"date":"2025-05-23","open":67.73,"high":69.88,"low":67.5,"close":69.58,"volume":267513,"rsi_14":57.47,"sma_20":68.94,"sma_60":64.56,"sma_120":68.45},{"date":"2025-05-27","open":70.48,"high":71.62,"low":69.71,"close":71.56,"volume":210966,"rsi_14":65.47,"sma_20":69.37,"sma_60":64.64,"sma_120":68.35},{"date":"2025-05-28","open":71.28,"high":71.93,"low":70.18,"close":70.23,"volume":203263,"rsi_14":60.08,"sma_20":69.69,"sma_60":64.71,"sma_120":68.27},{"date":"2025-05-29","open":70.6,"high":70.66,"low":69.83,"close":70.65,"volume":236628,"rsi_14":55.81,"sma_20":70.05,"sma_60":64.81,"sma_120":68.19},{"date":"2025-05-30","open":70.46,"high":70.46,"low":69.45,"close":69.54,"volume":432697,"rsi_14":52.52,"sma_20":70.25,"sma_60":64.9,"sma_120":68.09},{"date":"2025-06-02","open":69.04,"high":69.76,"low":67.89,"close":69.44,"volume":280226,"rsi_14":37.94,"sma_20":70.35,"sma_60":64.99,"sma_120":68.0},{"date":"2025-06-03","open":69.5,"high":71.06,"low":69.08,"close":70.79,"volume":263111,"rsi_14":37.89,"sma_20":70.51,"sma_60":65.1,"sma_120":67.92},{"date":"2025-06-04","open":70.6,"high":70.94,"low":69.88,"close":69.89,"volume":219915,"rsi_14":38.8,"sma_20":70.64,"sma_60":65.22,"sma_120":67.84},{"date":"2025-06-05","open":69.64,"high":70.2,"low":69.19,"close":69.63,"volume":219882,"rsi_14":36.27,"sma_20":70.77,"sma_60":65.34,"sma_120":67.75},{"date":"2025-06-06","open":71.07,"high":71.61,"low":70.3,"close":71.58,"volume":231369,"rsi_14":46.78,"sma_20":70.9,"sma_60":65.49,"sma_120":67.68},{"date":"2025-06-09","open":71.95,"high":72.68,"low":71.52,"close":71.85,"volume":248295,"rsi_14":49.41,"sma_20":71.05,"sma_60":65.66,"sma_120":67.62},{"date":"2025-06-10","open":72.19,"high":73.03,"low":71.97,"close":72.99,"volume":371282,"rsi_14":53.91,"sma_20":71.09,"sma_60":65.81,"sma_120":67.56},{"date":"2025-06-11","open":73.36,"high":73.59,"low":71.9,"close":72.2,"volume":499449,"rsi_14":61.9,"sma_20":71.02,"sma_60":65.95,"sma_120":67.51},{"date":"2025-06-12","open":71.77,"high":72.69,"low":71.17,"close":72.59,"volume":312747,"rsi_14":62.09,"sma_20":71.03,"sma_60":66.11,"sma_120":67.47},{"date":"2025-06-13","open":71.16,"high":71.73,"low":69.69,"close":70.05,"volume":550999,"rsi_14":51.62,"sma_20":70.9,"sma_60":66.2,"sma_120":67.45},{"date":"2025-06-16","open":70.81,"high":71.42,"low":69.99,"close":70.13,"volume":400917,"rsi_14":44.34,"sma_20":70.78,"sma_60":66.31,"sma_120":67.44},{"date":"2025-06-17","open":69.54,"high":70.66,"low":69.47,"close":69.78,"volume":406408,"rsi_14":48.07,"sma_20":70.67,"sma_60":66.4,"sma_120":67.43},{"date":"2025-06-18","open":69.28,"high":71.76,"low":69.25,"close":71.1,"volume":402704,"rsi_14":51.79,"sma_20":70.63,"sma_60":66.47,"sma_120":67.42},{"date":"2025-06-20","open":71.61,"high":72.04,"low":71.01,"close":72.04,"volume":725573,"rsi_14":60.1,"sma_20":70.76,"sma_60":66.57,"sma_120":67.42},{"date":"2025-06-23","open":71.9,"high":74.58,"low":71.9,"close":74.51,"volume":287198,"rsi_14":67.19,"sma_20":71.01,"sma_60":66.72,"sma_120":67.44},{"date":"2025-06-24","open":75.38,"high":76.28,"low":74.92,"close":75.21,"volume":247466,"rsi_14":65.67,"sma_20":71.29,"sma_60":66.9,"sma_120":67.47},{"date":"2025-06-25","open":75.07,"high":75.8,"low":74.26,"close":75.14,"volume":239714,"rsi_14":69.78,"sma_20":71.47,"sma_60":67.09,"sma_120":67.51},{"date":"2025-06-26","open":75.39,"high":76.86,"low":75.35,"close":76.7,"volume":167262,"rsi_14":74.26,"sma_20":71.79,"sma_60":67.3,"sma_120":67.56},{"date":"2025-06-27","open":77.2,"high":77.35,"low":76.21,"close":76.85,"volume":557363,"rsi_14":70.63,"sma_20":72.1,"sma_60":67.5,"sma_120":67.63},{"date":"2025-06-30","open":77.28,"high":77.32,"low":75.89,"close":76.04,"volume":314824,"rsi_14":65.74,"sma_20":72.43,"sma_60":67.68,"sma_120":67.67},{"date":"2025-07-01","open":75.6,"high":79.13,"low":75.55,"close":78.32,"volume":380069,"rsi_14":68.44,"sma_20":72.87,"sma_60":67.99,"sma_120":67.74},{"date":"2025-07-02","open":79.38,"high":83.58,"low":78.92,"close":83.18,"volume":917590,"rsi_14":79.64,"sma_20":73.49,"sma_60":68.41,"sma_120":67.85},{"date":"2025-07-03","open":83.59,"high":84.59,"low":83.35,"close":83.86,"volume":328432,"rsi_14":79.96,"sma_20":74.19,"sma_60":68.86,"sma_120":67.98},{"date":"2025-07-07","open":83.5,"high":84.66,"low":82.46,"close":83.0,"volume":426778,"rsi_14":87.8,"sma_20":74.86,"sma_60":69.3,"sma_120":68.11},{"date":"2025-07-08","open":83.62,"high":84.7,"low":83.42,"close":84.21,"volume":415057,"rsi_14":88.55,"sma_20":75.49,"sma_60":69.68,"sma_120":68.26},{"date":"2025-07-09","open":84.96,"high":84.96,"low":83.29,"close":84.37,"volume":233311,"rsi_14":90.37,"sma_20":76.11,"sma_60":70.14,"sma_120":68.39},{"date":"2025-07-10","open":84.1,"high":85.88,"low":83.11,"close":84.71,"volume":395445,"rsi_14":89.82,"sma_20":76.7,"sma_60":70.59,"sma_120":68.5},{"date":"2025-07-11","open":84.31,"high":84.94,"low":83.99,"close":84.12,"volume":369343,"rsi_14":86.08,"sma_20":77.3,"sma_60":71.02,"sma_120":68.61},{"date":"2025-07-14","open":83.99,"high":85.78,"low":83.58,"close":85.71,"volume":235121,"rsi_14":85.31,"sma_20":77.95,"sma_60":71.47,"sma_120":68.72},{"date":"2025-07-15","open":85.07,"high":85.55,"low":82.62,"close":82.88,"volume":421327,"rsi_14":71.32,"sma_20":78.59,"sma_60":71.87,"sma_120":68.81},{"date":"2025-07-16","open":83.78,"high":84.0,"low":81.95,"close":83.27,"volume":238696,"rsi_14":72.2,"sma_20":79.25,"sma_60":72.25,"sma_120":68.91},{"date":"2025-07-17","open":83.44,"high":86.09,"low":83.44,"close":85.56,"volume":466585,"rsi_14":73.27,"sma_20":80.04,"sma_60":72.69,"sma_120":69.03},{"date":"2025-07-18","open":86.1,"high":86.19,"low":84.45,"close":85.53,"volume":286741,"rsi_14":72.94,"sma_20":80.76,"sma_60":73.1,"sma_120":69.14},{"date":"2025-07-21","open":85.7,"high":87.04,"low":85.31,"close":85.52,"volume":236095,"rsi_14":76.16,"sma_20":81.43,"sma_60":73.49,"sma_120":69.25},{"date":"2025-07-22","open":85.56,"high":86.41,"low":85.06,"close":85.07,"volume":318316,"rsi_14":70.72,"sma_20":81.96,"sma_60":73.85,"sma_120":69.36},{"date":"2025-07-23","open":85.51,"high":86.12,"low":84.54,"close":85.74,"volume":273932,"rsi_14":60.58,"sma_20":82.49,"sma_60":74.24,"sma_120":69.5},{"date":"2025-07-24","open":85.22,"high":86.3,"low":84.3,"close":84.53,"volume":328077,"rsi_14":52.65,"sma_20":82.96,"sma_60":74.6,"sma_120":69.62},{"date":"2025-07-25","open":84.12,"high":84.8,"low":83.18,"close":84.72,"volume":304264,"rsi_14":57.19,"sma_20":83.36,"sma_60":74.95,"sma_120":69.74},{"date":"2025-07-28","open":84.75,"high":85.83,"low":84.35,"close":85.79,"volume":322486,"rsi_14":56.68,"sma_20":83.81,"sma_60":75.32,"sma_120":69.88},{"date":"2025-07-29","open":86.82,"high":87.1,"low":85.5,"close":85.6,"volume":333849,"rsi_14":55.19,"sma_20":84.28,"sma_60":75.65,"sma_120":70.0},{"date":"2025-07-30","open":86.08,"high":87.06,"low":84.94,"close":85.29,"volume":448860,"rsi_14":52.45,"sma_20":84.63,"sma_60":75.95,"sma_120":70.11},{"date":"2025-07-31","open":87.99,"high":88.2,"low":84.94,"close":86.35,"volume":786542,"rsi_14":59.07,"sma_20":84.79,"sma_60":76.26,"sma_120":70.22},{"date":"2025-08-01","open":84.25,"high":84.61,"low":82.33,"close":84.41,"volume":537504,"rsi_14":44.86,"sma_20":84.82,"sma_60":76.55,"sma_120":70.33},{"date":"2025-08-04","open":84.89,"high":85.84,"low":84.2,"close":85.53,"volume":366050,"rsi_14":62.12,"sma_20":84.95,"sma_60":76.86,"sma_120":70.44},{"date":"2025-08-05","open":85.24,"high":86.04,"low":83.87,"close":85.9,"volume":335023,"rsi_14":62.05,"sma_20":85.03,"sma_60":77.14,"sma_120":70.56},{"date":"2025-08-06","open":85.33,"high":85.86,"low":85.06,"close":85.07,"volume":285630,"rsi_14":47.41,"sma_20":85.07,"sma_60":77.41,"sma_120":70.68},{"date":"2025-08-07","open":86.03,"high":86.03,"low":83.92,"close":84.12,"volume":293808,"rsi_14":43.2,"sma_20":85.04,"sma_60":77.61,"sma_120":70.79},{"date":"2025-08-08","open":85.07,"high":85.55,"low":84.1,"close":84.91,"volume":324401,"rsi_14":47.26,"sma_20":85.08,"sma_60":77.8,"sma_120":70.92},{"date":"2025-08-11","open":85.14,"high":85.58,"low":83.88,"close":84.41,"volume":273386,"rsi_14":47.05,"sma_20":85.01,"sma_60":78.0,"sma_120":71.04},{"date":"2025-08-12","open":85.25,"high":88.24,"low":85.14,"close":88.05,"volume":347113,"rsi_14":58.15,"sma_20":85.27,"sma_60":78.25,"sma_120":71.19},{"date":"2025-08-13","open":88.89,"high":89.49,"low":88.37,"close":89.32,"volume":369262,"rsi_14":66.83,"sma_20":85.57,"sma_60":78.53,"sma_120":71.36},{"date":"2025-08-14","open":88.5,"high":89.1,"low":87.86,"close":89.07,"volume":276312,"rsi_14":65.22,"sma_20":85.75,"sma_60":78.82,"sma_120":71.55},{"date":"2025-08-15","open":89.09,"high":89.28,"low":87.61,"close":88.06,"volume":656810,"rsi_14":57.98,"sma_20":85.87,"sma_60":79.09,"sma_120":71.74},{"date":"2025-08-18","open":87.37,"high":87.8,"low":86.55,"close":87.23,"volume":218190,"rsi_14":55.48,"sma_20":85.96,"sma_60":79.39,"sma_120":71.92},{"date":"2025-08-19","open":87.13,"high":87.95,"low":86.5,"close":86.86,"volume":190993,"rsi_14":55.26,"sma_20":86.05,"sma_60":79.67,"sma_120":72.09},{"date":"2025-08-20","open":86.95,"high":87.1,"low":86.22,"close":86.6,"volume":221050,"rsi_14":50.88,"sma_20":86.09,"sma_60":79.96,"sma_120":72.26},{"date":"2025-08-21","open":86.01,"high":86.56,"low":85.56,"close":85.83,"volume":258228,"rsi_14":55.48,"sma_20":86.16,"sma_60":80.19,"sma_120":72.42},{"date":"2025-08-22","open":86.34,"high":91.17,"low":86.34,"close":90.74,"volume":620645,"rsi_14":65.55,"sma_20":86.46,"sma_60":80.54,"sma_120":72.62},{"date":"2025-08-25","open":90.55,"high":90.89,"low":89.99,"close":90.17,"volume":408278,"rsi_14":62.6,"sma_20":86.68,"sma_60":80.86,"sma_120":72.84},{"date":"2025-08-26","open":90.0,"high":91.79,"low":89.71,"close":91.15,"volume":328408,"rsi_14":67.78,"sma_20":86.95,"sma_60":81.22,"sma_120":73.06},{"date":"2025-08-27","open":90.9,"high":92.72,"low":90.9,"close":92.31,"volume":279792,"rsi_14":73.66,"sma_20":87.3,"sma_60":81.6,"sma_120":73.3},{"date":"2025-08-28","open":92.99,"high":92.99,"low":91.0,"close":91.35,"volume":280442,"rsi_14":68.42,"sma_20":87.55,"sma_60":81.95,"sma_120":73.52},{"date":"2025-08-29","open":91.36,"high":92.02,"low":90.64,"close":91.21,"volume":212601,"rsi_14":69.86,"sma_20":87.89,"sma_60":82.3,"sma_120":73.76},{"date":"2025-09-02","open":89.84,"high":90.55,"low":89.08,"close":90.02,"volume":294031,"rsi_14":56.71,"sma_20":88.12,"sma_60":82.64,"sma_120":73.99},{"date":"2025-09-03","open":89.89,"high":91.05,"low":89.56,"close":90.49,"volume":414036,"rsi_14":54.22,"sma_20":88.35,"sma_60":82.96,"sma_120":74.22},{"date":"2025-09-04","open":90.77,"high":92.18,"low":90.61,"close":92.14,"volume":258220,"rsi_14":60.05,"sma_20":88.7,"sma_60":83.29,"sma_120":74.48},{"date":"2025-09-05","open":92.49,"high":93.84,"low":90.56,"close":90.78,"volume":304034,"rsi_14":58.71,"sma_20":89.03,"sma_60":83.59,"sma_120":74.7},{"date":"2025-09-08","open":91.43,"high":92.25,"low":90.09,"close":92.2,"volume":294112,"rsi_14":65.33,"sma_20":89.4,"sma_60":83.92,"sma_120":74.94},{"date":"2025-09-09","open":91.79,"high":92.27,"low":90.62,"close":91.21,"volume":388114,"rsi_14":62.92,"sma_20":89.74,"sma_60":84.23,"sma_120":75.17},{"date":"2025-09-10","open":91.69,"high":92.6,"low":91.22,"close":91.84,"volume":202007,"rsi_14":65.23,"sma_20":89.93,"sma_60":84.6,"sma_120":75.4},{"date":"2025-09-11","open":91.8,"high":92.48,"low":91.23,"close":92.25,"volume":283765,"rsi_14":69.06,"sma_20":90.08,"sma_60":84.97,"sma_120":75.64},{"date":"2025-09-12","open":91.79,"high":92.34,"low":91.12,"close":91.51,"volume":199559,"rsi_14":53.04,"sma_20":90.2,"sma_60":85.33,"sma_120":75.86},{"date":"2025-09-15","open":91.68,"high":91.97,"low":90.02,"close":90.29,"volume":277240,"rsi_14":50.45,"sma_20":90.31,"sma_60":85.65,"sma_120":76.06},{"date":"2025-09-16","open":90.0,"high":90.26,"low":87.68,"close":88.24,"volume":340012,"rsi_14":39.89,"sma_20":90.36,"sma_60":85.92,"sma_120":76.25},{"date":"2025-09-17","open":88.49,"high":90.35,"low":87.21,"close":87.6,"volume":417680,"rsi_14":33.02,"sma_20":90.4,"sma_60":86.14,"sma_120":76.43},{"date":"2025-09-18","open":88.72,"high":91.31,"low":87.71,"close":90.94,"volume":410933,"rsi_14":48.74,"sma_20":90.61,"sma_60":86.4,"sma_120":76.65},{"date":"2025-09-19","open":91.16,"high":91.16,"low":88.49,"close":88.52,"volume":1183075,"rsi_14":42.74,"sma_20":90.75,"sma_60":86.62,"sma_120":76.86},{"date":"2025-09-22","open":87.62,"high":88.42,"low":87.06,"close":87.97,"volume":410074,"rsi_14":44.27,"sma_20":90.61,"sma_60":86.81,"sma_120":77.05},{"date":"2025-09-23","open":88.37,"high":90.59,"low":88.18,"close":88.46,"volume":314291,"rsi_14":44.33,"sma_20":90.52,"sma_60":87.0,"sma_120":77.25},{"date":"2025-09-24","open":88.31,"high":88.83,"low":86.97,"close":87.61,"volume":315130,"rsi_14":36.76,"sma_20":90.35,"sma_60":87.19,"sma_120":77.44},{"date":"2025-09-25","open":87.4,"high":87.45,"low":86.38,"close":87.29,"volume":317090,"rsi_14":39.14,"sma_20":90.1,"sma_60":87.34,"sma_120":77.67},{"date":"2025-09-26","open":87.5,"high":88.6,"low":87.14,"close":87.45,"volume":305261,"rsi_14":33.96,"sma_20":89.9,"sma_60":87.42,"sma_120":77.91},{"date":"2025-09-29","open":88.38,"high":88.38,"low":85.15,"close":86.3,"volume":358570,"rsi_14":33.6,"sma_20":89.66,"sma_60":87.46,"sma_120":78.16},{"date":"2025-09-30","open":86.37,"high":86.62,"low":83.75,"close":84.65,"volume":433387,"rsi_14":27.52,"sma_20":89.39,"sma_60":87.48,"sma_120":78.39},{"date":"2025-10-01","open":84.26,"high":84.6,"low":82.73,"close":83.53,"volume":239938,"rsi_14":23.89,"sma_20":89.04,"sma_60":87.47,"sma_120":78.58},{"date":"2025-10-02","open":83.42,"high":84.66,"low":83.0,"close":84.21,"volume":250876,"rsi_14":28.06,"sma_20":88.64,"sma_60":87.47,"sma_120":78.8},{"date":"2025-10-03","open":84.6,"high":86.02,"low":84.36,"close":85.17,"volume":289031,"rsi_14":34.37,"sma_20":88.36,"sma_60":87.48,"sma_120":79.04},{"date":"2025-10-06","open":85.75,"high":87.2,"low":84.64,"close":85.63,"volume":313060,"rsi_14":41.18,"sma_20":88.03,"sma_60":87.5,"sma_120":79.26},{"date":"2025-10-07","open":85.84,"high":86.43,"low":83.75,"close":83.78,"volume":265004,"rsi_14":38.06,"sma_20":87.66,"sma_60":87.47,"sma_120":79.47},{"date":"2025-10-08","open":84.43,"high":84.43,"low":83.11,"close":83.46,"volume":255069,"rsi_14":21.19,"sma_20":87.24,"sma_60":87.48,"sma_120":79.67},{"date":"2025-10-09","open":83.63,"high":83.64,"low":82.4,"close":83.37,"volume":258536,"rsi_14":25.82,"sma_20":86.8,"sma_60":87.48,"sma_120":79.87},{"date":"2025-10-10","open":83.37,"high":84.39,"low":79.32,"close":79.57,"volume":456866,"rsi_14":19.78,"sma_20":86.2,"sma_60":87.38,"sma_120":80.04},{"date":"2025-10-13","open":81.0,"high":81.31,"low":79.62,"close":80.87,"volume":267232,"rsi_14":24.2,"sma_20":85.73,"sma_60":87.3,"sma_120":80.2},{"date":"2025-10-14","open":80.47,"high":85.5,"low":80.47,"close":84.52,"volume":283620,"rsi_14":41.18,"sma_20":85.55,"sma_60":87.29,"sma_120":80.39},{"date":"2025-10-15","open":84.94,"high":84.94,"low":81.91,"close":82.4,"volume":245513,"rsi_14":37.34,"sma_20":85.29,"sma_60":87.24,"sma_120":80.55},{"date":"2025-10-16","open":81.53,"high":81.69,"low":75.01,"close":75.7,"volume":621351,"rsi_14":27.27,"sma_20":84.52,"sma_60":87.08,"sma_120":80.66},{"date":"2025-10-17","open":76.48,"high":77.02,"low":75.43,"close":76.5,"volume":564257,"rsi_14":30.78,"sma_20":83.92,"sma_60":86.94,"sma_120":80.77},{"date":"2025-10-20","open":77.48,"high":78.91,"low":76.98,"close":78.56,"volume":342932,"rsi_14":38.25,"sma_20":83.45,"sma_60":86.84,"sma_120":80.89},{"date":"2025-10-21","open":78.32,"high":79.43,"low":78.15,"close":79.11,"volume":258989,"rsi_14":41.28,"sma_20":82.98,"sma_60":86.73,"sma_120":81.02},{"date":"2025-10-22","open":79.49,"high":79.68,"low":78.4,"close":78.97,"volume":280067,"rsi_14":39.44,"sma_20":82.55,"sma_60":86.62,"sma_120":81.14},{"date":"2025-10-23","open":78.91,"high":79.23,"low":77.79,"close":78.83,"volume":275399,"rsi_14":36.78,"sma_20":82.13,"sma_60":86.51,"sma_120":81.23},{"date":"2025-10-24","open":80.14,"high":80.73,"low":79.76,"close":80.4,"volume":246472,"rsi_14":39.58,"sma_20":81.78,"sma_60":86.41,"sma_120":81.34},{"date":"2025-10-27","open":81.0,"high":81.11,"low":80.09,"close":80.11,"volume":257052,"rsi_14":42.2,"sma_20":81.47,"sma_60":86.34,"sma_120":81.44},{"date":"2025-10-28","open":80.09,"high":80.78,"low":79.27,"close":80.65,"volume":199095,"rsi_14":44.08,"sma_20":81.27,"sma_60":86.26,"sma_120":81.56},{"date":"2025-10-29","open":79.87,"high":81.07,"low":78.33,"close":78.77,"volume":343107,"rsi_14":40.99,"sma_20":81.03,"sma_60":86.14,"sma_120":81.64},{"date":"2025-10-30","open":78.18,"high":79.68,"low":78.18,"close":79.32,"volume":346836,"rsi_14":49.44,"sma_20":80.78,"sma_60":86.04,"sma_120":81.73},{"date":"2025-10-31","open":76.95,"high":78.34,"low":75.63,"close":77.98,"volume":582621,"rsi_14":43.53,"sma_20":80.43,"sma_60":85.94,"sma_120":81.77},{"date":"2025-11-03","open":77.39,"high":79.38,"low":76.41,"close":79.38,"volume":432290,"rsi_14":37.2,"sma_20":80.11,"sma_60":85.85,"sma_120":81.82},{"date":"2025-11-04","open":78.58,"high":79.5,"low":77.84,"close":79.03,"volume":272655,"rsi_14":40.8,"sma_20":79.87,"sma_60":85.76,"sma_120":81.88},{"date":"2025-11-05","open":79.11,"high":81.14,"low":78.41,"close":80.75,"volume":292345,"rsi_14":68.94,"sma_20":79.74,"sma_60":85.64,"sma_120":81.94},{"date":"2025-11-06","open":80.76,"high":81.31,"low":79.03,"close":79.62,"volume":227642,"rsi_14":61.42,"sma_20":79.55,"sma_60":85.48,"sma_120":82.0},{"date":"2025-11-07","open":79.61,"high":81.02,"low":79.03,"close":80.96,"volume":227271,"rsi_14":59.27,"sma_20":79.62,"sma_60":85.34,"sma_120":82.08},{"date":"2025-11-10","open":81.52,"high":82.54,"low":80.72,"close":81.94,"volume":221585,"rsi_14":60.58,"sma_20":79.67,"sma_60":85.24,"sma_120":82.16},{"date":"2025-11-11","open":81.87,"high":83.31,"low":80.92,"close":81.93,"volume":224810,"rsi_14":61.18,"sma_20":79.55,"sma_60":85.15,"sma_120":82.27},{"date":"2025-11-12","open":81.27,"high":83.16,"low":81.27,"close":82.0,"volume":421654,"rsi_14":62.03,"sma_20":79.53,"sma_60":85.07,"sma_120":82.37},{"date":"2025-11-13","open":81.49,"high":82.48,"low":79.15,"close":79.85,"volume":291375,"rsi_14":48.0,"sma_20":79.73,"sma_60":84.96,"sma_120":82.46},{"date":"2025-11-14","open":79.4,"high":79.48,"low":78.01,"close":79.12,"volume":234319,"rsi_14":46.51,"sma_20":79.86,"sma_60":84.84,"sma_120":82.52},{"date":"2025-11-17","open":78.78,"high":79.26,"low":74.89,"close":75.6,"volume":353708,"rsi_14":35.29,"sma_20":79.72,"sma_60":84.59,"sma_120":82.56},{"date":"2025-11-18","open":75.37,"high":77.32,"low":75.01,"close":76.3,"volume":295605,"rsi_14":42.28,"sma_20":79.58,"sma_60":84.36,"sma_120":82.61},{"date":"2025-11-19","open":76.88,"high":78.03,"low":76.33,"close":77.08,"volume":288881,"rsi_14":43.09,"sma_20":79.48,"sma_60":84.13,"sma_120":82.67},{"date":"2025-11-20","open":78.22,"high":79.66,"low":76.67,"close":76.77,"volume":262645,"rsi_14":46.02,"sma_20":79.38,"sma_60":83.87,"sma_120":82.73},{"date":"2025-11-21","open":77.44,"high":80.41,"low":76.98,"close":79.47,"volume":369696,"rsi_14":50.27,"sma_20":79.33,"sma_60":83.67,"sma_120":82.81},{"date":"2025-11-24","open":79.41,"high":80.41,"low":78.71,"close":80.08,"volume":265552,"rsi_14":53.13,"sma_20":79.33,"sma_60":83.48,"sma_120":82.89},{"date":"2025-11-25","open":81.11,"high":83.43,"low":80.18,"close":82.63,"volume":251786,"rsi_14":55.35,"sma_20":79.43,"sma_60":83.36,"sma_120":83.0},{"date":"2025-11-26","open":82.64,"high":83.28,"low":81.99,"close":81.99,"volume":365768,"rsi_14":56.93,"sma_20":79.59,"sma_60":83.22,"sma_120":83.09},{"date":"2025-11-28","open":82.78,"high":82.78,"low":81.48,"close":82.18,"volume":122089,"rsi_14":53.83,"sma_20":79.73,"sma_60":83.05,"sma_120":83.17},{"date":"2025-12-01","open":81.86,"high":83.12,"low":81.61,"close":82.73,"volume":281089,"rsi_14":52.55,"sma_20":79.97,"sma_60":82.92,"sma_120":83.25},{"date":"2025-12-02","open":83.52,"high":83.57,"low":81.42,"close":81.6,"volume":205059,"rsi_14":49.01,"sma_20":80.08,"sma_60":82.74,"sma_120":83.33},{"date":"2025-12-03","open":82.06,"high":84.14,"low":82.0,"close":84.03,"volume":251375,"rsi_14":55.34,"sma_20":80.33,"sma_60":82.62,"sma_120":83.43},{"date":"2025-12-04","open":84.54,"high":85.93,"low":82.3,"close":84.79,"volume":308219,"rsi_14":64.03,"sma_20":80.53,"sma_60":82.51,"sma_120":83.55},{"date":"2025-12-05","open":84.26,"high":85.4,"low":84.0,"close":84.69,"volume":204726,"rsi_14":66.41,"sma_20":80.79,"sma_60":82.38,"sma_120":83.67},{"date":"2025-12-08","open":85.26,"high":86.37,"low":84.07,"close":85.12,"volume":386888,"rsi_14":84.29,"sma_20":81.0,"sma_60":82.27,"sma_120":83.8},{"date":"2025-12-09","open":85.2,"high":86.57,"low":82.69,"close":82.91,"volume":300487,"rsi_14":71.47,"sma_20":81.04,"sma_60":82.15,"sma_120":83.9},{"date":"2025-12-10","open":82.95,"high":86.64,"low":82.95,"close":85.64,"volume":329331,"rsi_14":74.68,"sma_20":81.23,"sma_60":82.11,"sma_120":84.01},{"date":"2025-12-11","open":85.5,"high":86.87,"low":85.46,"close":85.68,"volume":315622,"rsi_14":76.1,"sma_20":81.41,"sma_60":82.07,"sma_120":84.11},{"date":"2025-12-12","open":86.24,"high":86.24,"low":84.52,"close":85.42,"volume":306742,"rsi_14":70.33,"sma_20":81.69,"sma_60":81.98,"sma_120":84.19},{"date":"2025-12-15","open":86.54,"high":87.42,"low":85.5,"close":86.01,"volume":373377,"rsi_14":70.29,"sma_20":82.04,"sma_60":81.94,"sma_120":84.28},{"date":"2025-12-16","open":86.37,"high":87.03,"low":86.08,"close":86.2,"volume":458680,"rsi_14":64.57,"sma_20":82.57,"sma_60":81.91,"sma_120":84.36},{"date":"2025-12-17","open":86.14,"high":87.94,"low":86.14,"close":87.41,"volume":442022,"rsi_14":71.14,"sma_20":83.12,"sma_60":81.89,"sma_120":84.45},{"date":"2025-12-18","open":88.68,"high":89.0,"low":87.0,"close":88.36,"volume":473885,"rsi_14":72.75,"sma_20":83.69,"sma_60":81.91,"sma_120":84.55},{"date":"2025-12-19","open":88.08,"high":89.69,"low":87.25,"close":87.51,"volume":728642,"rsi_14":67.22,"sma_20":84.22,"sma_60":81.91,"sma_120":84.63},{"date":"2025-12-22","open":88.64,"high":89.32,"low":87.83,"close":88.88,"volume":515877,"rsi_14":75.78,"sma_20":84.69,"sma_60":81.93,"sma_120":84.67},{"date":"2025-12-23","open":89.07,"high":89.11,"low":88.14,"close":88.4,"volume":402577,"rsi_14":67.95,"sma_20":85.11,"sma_60":81.97,"sma_120":84.71},{"date":"2025-12-24","open":88.59,"high":89.21,"low":88.11,"close":88.91,"volume":166602,"rsi_14":67.28,"sma_20":85.42,"sma_60":82.04,"sma_120":84.76},{"date":"2025-12-26","open":88.97,"high":89.14,"low":87.72,"close":88.17,"volume":171738,"rsi_14":63.85,"sma_20":85.73,"sma_60":82.12,"sma_120":84.79},{"date":"2025-12-29","open":88.56,"high":88.56,"low":86.74,"close":87.59,"volume":219356,"rsi_14":59.72,"sma_20":86.0,"sma_60":82.17,"sma_120":84.82},{"date":"2025-12-30","open":87.66,"high":87.72,"low":86.56,"close":86.76,"volume":252576,"rsi_14":66.99,"sma_20":86.2,"sma_60":82.2,"sma_120":84.84},{"date":"2025-12-31","open":87.37,"high":87.37,"low":85.54,"close":86.16,"volume":392514,"rsi_14":52.83,"sma_20":86.43,"sma_60":82.21,"sma_120":84.86},{"date":"2026-01-02","open":86.1,"high":87.85,"low":84.83,"close":87.38,"volume":452551,"rsi_14":58.19,"sma_20":86.6,"sma_60":82.27,"sma_120":84.87},{"date":"2026-01-05","open":87.37,"high":90.82,"low":87.0,"close":89.5,"volume":469654,"rsi_14":66.67,"sma_20":86.84,"sma_60":82.37,"sma_120":84.92},{"date":"2026-01-06","open":88.75,"high":91.0,"low":88.75,"close":90.59,"volume":463670,"rsi_14":67.97,"sma_20":87.13,"sma_60":82.49,"sma_120":84.99},{"date":"2026-01-07","open":91.0,"high":91.22,"low":89.11,"close":90.91,"volume":323564,"rsi_14":68.3,"sma_20":87.42,"sma_60":82.68,"sma_120":85.03},{"date":"2026-01-08","open":90.79,"high":94.0,"low":90.64,"close":93.16,"volume":221821,"rsi_14":70.67,"sma_20":87.93,"sma_60":82.88,"sma_120":85.09},{"date":"2026-01-09","open":93.24,"high":93.98,"low":91.54,"close":92.35,"volume":237929,"rsi_14":64.49,"sma_20":88.27,"sma_60":83.01,"sma_120":85.15},{"date":"2026-01-12","open":91.29,"high":92.2,"low":90.33,"close":91.49,"volume":257236,"rsi_14":64.44,"sma_20":88.56,"sma_60":83.17,"sma_120":85.2},{"date":"2026-01-13","open":92.12,"high":92.3,"low":90.81,"close":91.7,"volume":222700,"rsi_14":61.17,"sma_20":88.87,"sma_60":83.43,"sma_120":85.25},{"date":"2026-01-14","open":92.05,"high":92.93,"low":91.22,"close":92.0,"volume":332079,"rsi_14":64.47,"sma_20":89.17,"sma_60":83.69,"sma_120":85.32},{"date":"2026-01-15","open":92.31,"high":94.39,"low":92.31,"close":93.82,"volume":239203,"rsi_14":67.85,"sma_20":89.55,"sma_60":83.94,"sma_120":85.39},{"date":"2026-01-16","open":93.81,"high":95.81,"low":93.33,"close":94.45,"volume":342653,"rsi_14":73.02,"sma_20":89.9,"sma_60":84.2,"sma_120":85.46},{"date":"2026-01-20","open":92.66,"high":94.75,"low":92.66,"close":92.96,"volume":320076,"rsi_14":68.45,"sma_20":90.13,"sma_60":84.43,"sma_120":85.53},{"date":"2026-01-21","open":93.54,"high":97.49,"low":93.03,"close":96.17,"volume":428809,"rsi_14":77.79,"sma_20":90.57,"sma_60":84.72,"sma_120":85.62},{"date":"2026-01-22","open":96.45,"high":99.82,"low":96.1,"close":96.29,"volume":407882,"rsi_14":80.79,"sma_20":90.94,"sma_60":84.99,"sma_120":85.7},{"date":"2026-01-23","open":95.64,"high":96.61,"low":91.01,"close":91.75,"volume":382700,"rsi_14":61.05,"sma_20":91.11,"sma_60":85.18,"sma_120":85.76},{"date":"2026-01-26","open":92.08,"high":93.69,"low":91.58,"close":93.46,"volume":289300,"rsi_14":60.23,"sma_20":91.33,"sma_60":85.39,"sma_120":85.83},{"date":"2026-01-27","open":94.05,"high":94.05,"low":91.8,"close":92.47,"volume":342300,"rsi_14":54.88,"sma_20":91.55,"sma_60":85.62,"sma_120":85.88},{"date":"2026-01-28","open":92.58,"high":93.55,"low":91.85,"close":91.86,"volume":332200,"rsi_14":52.43,"sma_20":91.76,"sma_60":85.83,"sma_120":85.94},{"date":"2026-01-29","open":92.61,"high":94.86,"low":92.13,"close":94.64,"volume":494900,"rsi_14":53.69,"sma_20":92.16,"sma_60":86.11,"sma_120":86.03},{"date":"2026-01-30","open":97.99,"high":99.53,"low":95.79,"close":98.99,"volume":936200,"rsi_14":64.06,"sma_20":92.8,"sma_60":86.44,"sma_120":86.14},{"date":"2026-02-02","open":98.27,"high":100.75,"low":97.25,"close":98.42,"volume":899400,"rsi_14":64.85,"sma_20":93.35,"sma_60":86.76,"sma_120":86.26},{"date":"2026-02-03","open":98.99,"high":100.83,"low":96.72,"close":97.78,"volume":509300,"rsi_14":62.79,"sma_20":93.76,"sma_60":87.04,"sma_120":86.34},{"date":"2026-02-04","open":98.56,"high":100.31,"low":97.91,"close":99.17,"volume":442700,"rsi_14":64.43,"sma_20":94.19,"sma_60":87.37,"sma_120":86.42},{"date":"2026-02-05","open":99.26,"high":100.59,"low":97.3,"close":98.26,"volume":452700,"rsi_14":59.27,"sma_20":94.56,"sma_60":87.66,"sma_120":86.5},{"date":"2026-02-06","open":99.24,"high":101.7,"low":99.19,"close":101.01,"volume":511000,"rsi_14":62.59,"sma_20":94.95,"sma_60":87.98,"sma_120":86.61},{"date":"2026-02-09","open":100.1,"high":101.92,"low":99.04,"close":99.14,"volume":316600,"rsi_14":61.69,"sma_20":95.29,"sma_60":88.26,"sma_120":86.71},{"date":"2026-02-10","open":99.25,"high":99.93,"low":96.29,"close":97.44,"volume":264507,"rsi_14":80.68,"sma_20":91.39,"sma_60":85.28,"sma_120":85.81},{"date":"2026-02-11","open":98.68,"high":99.54,"low":94.28,"close":94.71,"volume":319666,"rsi_14":65.33,"sma_20":91.68,"sma_60":85.51,"sma_120":85.88},{"date":"2026-02-12","open":95.68,"high":96.6,"low":92.78,"close":94.55,"volume":412746,"rsi_14":62.36,"sma_20":92.0,"sma_60":85.77,"sma_120":85.96},{"date":"2026-02-13","open":94.5,"high":97.69,"low":93.27,"close":97.28,"volume":395548,"rsi_14":67.28,"sma_20":92.48,"sma_60":86.07,"sma_120":86.06},{"date":"2026-02-17","open":97.87,"high":98.46,"low":96.42,"close":97.56,"volume":359317,"rsi_14":60.91,"sma_20":96.2,"sma_60":89.74,"sma_120":87.05},{"date":"2026-02-18","open":96.79,"high":99.68,"low":96.79,"close":97.69,"volume":327600,"rsi_14":62.68,"sma_20":96.43,"sma_60":90.08,"sma_120":87.11},{"date":"2026-02-19","open":97.13,"high":97.89,"low":95.26,"close":97.1,"volume":285300,"rsi_14":55.91,"sma_20":96.48,"sma_60":90.42,"sma_120":87.15},{"date":"2026-02-20","open":97.0,"high":97.99,"low":95.68,"close":97.32,"volume":337037,"rsi_14":44.99,"sma_20":96.53,"sma_60":90.72,"sma_120":87.2},{"date":"2026-02-23","open":97.07,"high":97.19,"low":90.22,"close":91.06,"volume":440000,"rsi_14":33.54,"sma_20":96.5,"sma_60":90.9,"sma_120":87.19},{"date":"2026-02-24","open":91.08,"high":92.03,"low":89.58,"close":91.28,"volume":338726,"rsi_14":49.32,"sma_20":93.77,"sma_60":86.9,"sma_120":86.33},{"date":"2026-02-25","open":91.36,"high":95.36,"low":91.36,"close":95.18,"volume":299334,"rsi_14":41.82,"sma_20":96.52,"sma_60":91.27,"sma_120":87.24},{"date":"2026-02-26","open":96.05,"high":97.54,"low":94.11,"close":95.29,"volume":245869,"rsi_14":56.56,"sma_20":94.29,"sma_60":87.4,"sma_120":86.44},{"date":"2026-02-27","open":92.29,"high":92.64,"low":85.91,"close":86.82,"volume":637161,"rsi_14":38.95,"sma_20":94.09,"sma_60":87.5,"sma_120":86.42},{"date":"2026-03-02","open":84.66,"high":89.73,"low":84.03,"close":89.47,"volume":351593,"rsi_14":33.88,"sma_20":95.82,"sma_60":91.68,"sma_120":87.21},{"date":"2026-03-03","open":86.73,"high":90.33,"low":85.86,"close":89.97,"volume":267127,"rsi_14":37.09,"sma_20":95.4,"sma_60":91.78,"sma_120":87.2},{"date":"2026-03-04","open":90.33,"high":91.34,"low":88.98,"close":90.14,"volume":300001,"rsi_14":39.59,"sma_20":93.71,"sma_60":87.89,"sma_120":86.48},{"date":"2026-03-05","open":89.76,"high":90.4,"low":87.25,"close":88.28,"volume":274536,"rsi_14":37.01,"sma_20":93.54,"sma_60":88.03,"sma_120":86.49},{"date":"2026-03-06","open":85.34,"high":86.23,"low":83.5,"close":86.14,"volume":361641,"rsi_14":32.36,"sma_20":93.24,"sma_60":88.15,"sma_120":86.5},{"date":"2026-03-09","open":83.99,"high":86.43,"low":81.33,"close":85.53,"volume":398872,"rsi_14":28.12,"sma_20":93.08,"sma_60":91.99,"sma_120":87.07},{"date":"2026-03-10","open":86.31,"high":87.41,"low":84.12,"close":85.91,"volume":388107,"rsi_14":29.0,"sma_20":92.43,"sma_60":92.0,"sma_120":87.05},{"date":"2026-03-11","open":85.2,"high":86.35,"low":84.72,"close":86.05,"volume":365500,"rsi_14":29.55,"sma_20":92.06,"sma_60":88.63,"sma_120":86.38},{"date":"2026-03-12","open":84.11,"high":85.61,"low":83.3,"close":84.66,"volume":470644,"rsi_14":27.77,"sma_20":91.35,"sma_60":91.99,"sma_120":86.99},{"date":"2026-03-13","open":85.61,"high":85.98,"low":83.9,"close":84.68,"volume":361417,"rsi_14":27.73,"sma_20":90.9,"sma_60":88.84,"sma_120":86.26},{"date":"2026-03-16","open":85.91,"high":86.8,"low":84.42,"close":84.45,"volume":485842,"rsi_14":34.99,"sma_20":90.25,"sma_60":88.92,"sma_120":86.2},{"date":"2026-03-17","open":85.68,"high":85.84,"low":82.93,"close":83.21,"volume":468477,"rsi_14":19.75,"sma_20":89.68,"sma_60":88.93,"sma_120":86.14},{"date":"2026-03-18","open":83.13,"high":83.63,"low":81.65,"close":81.78,"volume":601957,"rsi_14":18.09,"sma_20":89.04,"sma_60":88.92,"sma_120":86.07},{"date":"2026-03-19","open":81.26,"high":83.99,"low":81.03,"close":83.02,"volume":352486,"rsi_14":36.4,"sma_20":88.33,"sma_60":88.94,"sma_120":86.0},{"date":"2026-03-20","open":83.15,"high":83.49,"low":82.02,"close":82.93,"volume":1058892,"rsi_14":21.24,"sma_20":87.59,"sma_60":88.94,"sma_120":85.93},{"date":"2026-03-23","open":85.4,"high":86.7,"low":83.71,"close":83.78,"volume":405174,"rsi_14":23.31,"sma_20":86.91,"sma_60":88.98,"sma_120":85.86},{"date":"2026-03-24","open":84.46,"high":85.16,"low":82.26,"close":84.47,"volume":342056,"rsi_14":26.82,"sma_20":86.58,"sma_60":88.98,"sma_120":85.8},{"date":"2026-03-25","open":85.26,"high":85.98,"low":84.49,"close":85.69,"volume":342829,"rsi_14":38.87,"sma_20":86.1,"sma_60":89.0,"sma_120":85.75},{"date":"2026-03-26","open":84.75,"high":86.13,"low":84.5,"close":84.95,"volume":258922,"rsi_14":43.94,"sma_20":85.59,"sma_60":89.0,"sma_120":85.69},{"date":"2026-03-27","open":84.54,"high":84.89,"low":82.54,"close":82.97,"volume":323182,"rsi_14":38.99,"sma_20":85.4,"sma_60":88.97,"sma_120":85.62},{"date":"2026-03-30","open":83.79,"high":84.42,"low":82.81,"close":82.88,"volume":339224,"rsi_14":36.44,"sma_20":85.07,"sma_60":88.97,"sma_120":85.56},{"date":"2026-03-31","open":84.55,"high":85.61,"low":83.25,"close":85.09,"volume":358151,"rsi_14":46.48,"sma_20":84.83,"sma_60":88.96,"sma_120":85.53},{"date":"2026-04-01","open":85.82,"high":87.3,"low":85.74,"close":85.97,"volume":320973,"rsi_14":55.3,"sma_20":84.62,"sma_60":88.96,"sma_120":85.52},{"date":"2026-04-02","open":84.27,"high":85.66,"low":83.7,"close":85.36,"volume":276709,"rsi_14":52.95,"sma_20":84.48,"sma_60":88.96,"sma_120":85.47},{"date":"2026-04-06","open":85.46,"high":86.92,"low":84.91,"close":86.78,"volume":251406,"rsi_14":57.93,"sma_20":84.51,"sma_60":88.97,"sma_120":85.46},{"date":"2026-04-07","open":87.63,"high":89.26,"low":86.78,"close":89.21,"volume":721106,"rsi_14":68.87,"sma_20":84.69,"sma_60":89.02,"sma_120":85.47},{"date":"2026-04-08","open":93.35,"high":95.4,"low":92.53,"close":93.15,"volume":1032606,"rsi_14":80.93,"sma_20":85.05,"sma_60":89.12,"sma_120":85.51},{"date":"2026-04-09","open":92.52,"high":94.59,"low":91.87,"close":93.61,"volume":404542,"rsi_14":80.15,"sma_20":85.43,"sma_60":89.21,"sma_120":85.56},{"date":"2026-04-10","open":93.14,"high":93.14,"low":92.0,"close":92.5,"volume":283829,"rsi_14":75.44,"sma_20":85.82,"sma_60":89.29,"sma_120":85.6},{"date":"2026-04-13","open":91.9,"high":93.71,"low":91.14,"close":93.65,"volume":268140,"rsi_14":75.96,"sma_20":86.27,"sma_60":89.37,"sma_120":85.65},{"date":"2026-04-14","open":93.37,"high":94.51,"low":92.47,"close":93.96,"volume":204662,"rsi_14":75.63,"sma_20":86.75,"sma_60":89.46,"sma_120":85.72},{"date":"2026-04-15","open":94.1,"high":95.78,"low":93.38,"close":94.77,"volume":527756,"rsi_14":75.04,"sma_20":87.33,"sma_60":89.56,"sma_120":85.8},{"date":"2026-04-16","open":94.47,"high":95.33,"low":93.6,"close":94.74,"volume":290024,"rsi_14":77.93,"sma_20":87.97,"sma_60":89.67,"sma_120":85.89},{"date":"2026-04-17","open":96.02,"high":99.59,"low":95.36,"close":97.96,"volume":300766,"rsi_14":90.17,"sma_20":88.72,"sma_60":89.84,"sma_120":86.01},{"date":"2026-04-20","open":96.35,"high":99.14,"low":94.71,"close":98.97,"volume":252917,"rsi_14":91.05,"sma_20":89.52,"sma_60":90.05,"sma_120":86.12},{"date":"2026-04-21","open":98.81,"high":99.12,"low":96.14,"close":96.33,"volume":317569,"rsi_14":78.07,"sma_20":90.15,"sma_60":90.22,"sma_120":86.21},{"date":"2026-04-22","open":96.92,"high":97.66,"low":95.9,"close":96.62,"volume":293845,"rsi_14":77.39,"sma_20":90.76,"sma_60":90.37,"sma_120":86.32},{"date":"2026-04-23","open":96.95,"high":98.14,"low":95.98,"close":97.67,"volume":263428,"rsi_14":80.97,"sma_20":91.36,"sma_60":90.51,"sma_120":86.44},{"date":"2026-04-24","open":97.72,"high":98.02,"low":95.06,"close":95.5,"volume":348297,"rsi_14":70.85,"sma_20":91.88,"sma_60":90.59,"sma_120":86.54},{"date":"2026-04-27","open":95.72,"high":98.83,"low":95.48,"close":98.51,"volume":302711,"rsi_14":71.97,"sma_20":92.66,"sma_60":90.72,"sma_120":86.7},{"date":"2026-04-28","open":99.51,"high":99.93,"low":98.42,"close":98.89,"volume":389675,"rsi_14":66.04,"sma_20":93.46,"sma_60":90.81,"sma_120":86.85},{"date":"2026-04-29","open":98.43,"high":98.78,"low":93.98,"close":94.9,"volume":341360,"rsi_14":52.95,"sma_20":93.95,"sma_60":90.85,"sma_120":86.93},{"date":"2026-04-30","open":94.1,"high":97.33,"low":93.89,"close":96.44,"volume":370236,"rsi_14":59.2,"sma_20":94.48,"sma_60":90.94,"sma_120":87.05},{"date":"2026-05-01","open":93.66,"high":94.65,"low":85.48,"close":87.41,"volume":1647429,"rsi_14":39.53,"sma_20":94.58,"sma_60":90.87,"sma_120":87.15},{"date":"2026-05-04","open":85.8,"high":90.05,"low":85.78,"close":87.28,"volume":842578,"rsi_14":38.59,"sma_20":94.6,"sma_60":90.78,"sma_120":87.24},{"date":"2026-05-05","open":87.35,"high":88.39,"low":86.86,"close":87.14,"volume":486838,"rsi_14":36.67,"sma_20":94.5,"sma_60":90.67,"sma_120":87.31},{"date":"2026-05-06","open":88.38,"high":90.11,"low":87.56,"close":88.03,"volume":451034,"rsi_14":38.77,"sma_20":94.25,"sma_60":90.57,"sma_120":87.38},{"date":"2026-05-07","open":88.52,"high":89.28,"low":87.37,"close":87.67,"volume":336431,"rsi_14":30.59,"sma_20":93.94,"sma_60":90.48,"sma_120":87.46},{"date":"2026-05-08","open":87.71,"high":88.48,"low":86.87,"close":86.98,"volume":284435,"rsi_14":27.16,"sma_20":93.67,"sma_60":90.32,"sma_120":87.52},{"date":"2026-05-11","open":87.12,"high":87.22,"low":84.97,"close":85.49,"volume":525256,"rsi_14":28.45,"sma_20":93.26,"sma_60":90.15,"sma_120":87.57},{"date":"2026-05-12","open":85.78,"high":86.46,"low":82.86,"close":84.37,"volume":335211,"rsi_14":26.52,"sma_20":92.79,"sma_60":89.93,"sma_120":87.6},{"date":"2026-05-13","open":83.74,"high":84.03,"low":82.56,"close":82.82,"volume":428320,"rsi_14":21.98,"sma_20":92.19,"sma_60":89.73,"sma_120":87.62},{"date":"2026-05-14","open":83.5,"high":84.86,"low":83.12,"close":83.44,"volume":375843,"rsi_14":25.72,"sma_20":91.62,"sma_60":89.54,"sma_120":87.66},{"date":"2026-05-15","open":83.55,"high":83.81,"low":82.14,"close":83.18,"volume":446845,"rsi_14":15.46,"sma_20":90.88,"sma_60":89.31,"sma_120":87.69},{"date":"2026-05-18","open":84.91,"high":84.91,"low":83.26,"close":84.47,"volume":278883,"rsi_14":19.0,"sma_20":90.16,"sma_60":89.09,"sma_120":87.75},{"date":"2026-05-19","open":84.45,"high":84.45,"low":83.1,"close":83.64,"volume":238341,"rsi_14":21.74,"sma_20":89.52,"sma_60":88.86,"sma_120":87.78},{"date":"2026-05-20","open":83.95,"high":86.25,"low":83.03,"close":85.97,"volume":322996,"rsi_14":24.67,"sma_20":88.99,"sma_60":88.78,"sma_120":87.84},{"date":"2026-05-21","open":85.13,"high":86.23,"low":84.22,"close":85.93,"volume":309613,"rsi_14":43.68,"sma_20":88.4,"sma_60":88.62,"sma_120":87.88},{"date":"2026-05-22","open":85.56,"high":86.6,"low":85.29,"close":86.07,"volume":273887,"rsi_14":44.9,"sma_20":87.93,"sma_60":88.47,"sma_120":87.94},{"date":"2026-05-26","open":86.56,"high":88.34,"low":86.53,"close":87.82,"volume":339898,"rsi_14":52.69,"sma_20":87.4,"sma_60":88.49,"sma_120":87.99},{"date":"2026-05-27","open":88.02,"high":88.61,"low":86.84,"close":87.1,"volume":311574,"rsi_14":46.4,"sma_20":86.81,"sma_60":88.45,"sma_120":88.04},{"date":"2026-05-28","open":86.33,"high":87.58,"low":85.95,"close":87.27,"volume":220126,"rsi_14":48.36,"sma_20":86.42,"sma_60":88.4,"sma_120":88.08},{"date":"2026-05-29","open":87.08,"high":87.67,"low":86.47,"close":86.91,"volume":457454,"rsi_14":49.72,"sma_20":85.95,"sma_60":88.35,"sma_120":88.12},{"date":"2026-06-01","open":86.39,"high":86.76,"low":85.02,"close":86.35,"volume":376784,"rsi_14":51.34,"sma_20":85.87,"sma_60":88.31,"sma_120":88.17},{"date":"2026-06-02","open":85.98,"high":88.24,"low":85.82,"close":87.75,"volume":270760,"rsi_14":64.25,"sma_20":85.92,"sma_60":88.35,"sma_120":88.25},{"date":"2026-06-03","open":86.69,"high":86.69,"low":84.58,"close":84.62,"volume":480527,"rsi_14":56.91,"sma_20":85.8,"sma_60":88.33,"sma_120":88.32},{"date":"2026-06-04","open":85.99,"high":88.42,"low":85.56,"close":87.66,"volume":427154,"rsi_14":63.11,"sma_20":85.77,"sma_60":88.36,"sma_120":88.42},{"date":"2026-06-05","open":87.88,"high":88.67,"low":87.42,"close":87.81,"volume":232851,"rsi_14":64.53,"sma_20":85.78,"sma_60":88.39,"sma_120":88.51},{"date":"2026-06-08","open":88.16,"high":89.67,"low":87.75,"close":87.85,"volume":193374,"rsi_14":61.53,"sma_20":85.83,"sma_60":88.44,"sma_120":88.6},{"date":"2026-06-09","open":88.74,"high":91.52,"low":88.31,"close":88.36,"volume":323466,"rsi_14":66.47,"sma_20":85.97,"sma_60":88.5,"sma_120":88.67},{"date":"2026-06-10","open":88.78,"high":89.69,"low":87.89,"close":88.15,"volume":330996,"rsi_14":59.21,"sma_20":86.16,"sma_60":88.56,"sma_120":88.74},{"date":"2026-06-11","open":89.08,"high":89.55,"low":87.34,"close":89.28,"volume":300633,"rsi_14":62.56,"sma_20":86.48,"sma_60":88.66,"sma_120":88.8},{"date":"2026-06-12","open":90.08,"high":91.08,"low":89.72,"close":90.28,"volume":306693,"rsi_14":64.9,"sma_20":86.82,"sma_60":88.81,"sma_120":88.86},{"date":"2026-06-15","open":91.35,"high":92.05,"low":89.37,"close":89.58,"volume":428958,"rsi_14":56.71,"sma_20":87.14,"sma_60":88.92,"sma_120":88.93},{"date":"2026-06-16","open":90.58,"high":90.79,"low":89.22,"close":89.42,"volume":392065,"rsi_14":59.47,"sma_20":87.39,"sma_60":89.02,"sma_120":88.98},{"date":"2026-06-17","open":88.71,"high":90.23,"low":86.86,"close":87.98,"volume":467636,"rsi_14":51.27,"sma_20":87.59,"sma_60":89.09,"sma_120":89.03},{"date":"2026-06-18","open":87.8,"high":89.34,"low":87.47,"close":88.07,"volume":945576,"rsi_14":54.36,"sma_20":87.71,"sma_60":89.15,"sma_120":89.07},{"date":"2026-06-22","open":88.32,"high":89.64,"low":88.3,"close":88.52,"volume":375001,"rsi_14":58.0,"sma_20":87.84,"sma_60":89.2,"sma_120":89.1},{"date":"2026-06-23","open":88.51,"high":91.63,"low":88.51,"close":91.4,"volume":480919,"rsi_14":62.22,"sma_20":88.11,"sma_60":89.31,"sma_120":89.16},{"date":"2026-06-24","open":91.14,"high":94.38,"low":90.8,"close":94.35,"volume":553753,"rsi_14":82.97,"sma_20":88.43,"sma_60":89.5,"sma_120":89.23},{"date":"2026-06-25","open":94.13,"high":95.76,"low":93.39,"close":95.34,"volume":362555,"rsi_14":80.25,"sma_20":88.85,"sma_60":89.71,"sma_120":89.34},{"date":"2026-06-26","open":95.81,"high":96.96,"low":95.09,"close":96.23,"volume":1007550,"rsi_14":81.31,"sma_20":89.3,"sma_60":89.89,"sma_120":89.42},{"date":"2026-06-29","open":95.4,"high":96.83,"low":94.8,"close":96.35,"volume":463450,"rsi_14":81.41,"sma_20":89.77,"sma_60":90.06,"sma_120":89.51},{"date":"2026-06-30","open":96.19,"high":97.9,"low":95.31,"close":97.39,"volume":529658,"rsi_14":82.22,"sma_20":90.32,"sma_60":90.27,"sma_120":89.61},{"date":"2026-07-01","open":98.0,"high":99.58,"low":97.39,"close":98.94,"volume":526248,"rsi_14":85.17,"sma_20":90.89,"sma_60":90.47,"sma_120":89.72},{"date":"2026-07-02","open":99.73,"high":100.12,"low":97.27,"close":97.9,"volume":420816,"rsi_14":78.27,"sma_20":91.54,"sma_60":90.61,"sma_120":89.82},{"date":"2026-07-06","open":99.0,"high":100.83,"low":97.73,"close":100.73,"volume":457767,"rsi_14":80.5,"sma_20":92.2,"sma_60":90.74,"sma_120":89.93},{"date":"2026-07-07","open":99.0,"high":100.85,"low":98.45,"close":98.48,"volume":373694,"rsi_14":73.82,"sma_20":92.73,"sma_60":90.82,"sma_120":90.01},{"date":"2026-07-08","open":99.29,"high":99.29,"low":95.03,"close":95.59,"volume":492811,"rsi_14":64.29,"sma_20":93.12,"sma_60":90.87,"sma_120":90.08},{"date":"2026-07-09","open":95.71,"high":98.08,"low":95.5,"close":96.97,"volume":310422,"rsi_14":71.06,"sma_20":93.55,"sma_60":90.93,"sma_120":90.15},{"date":"2026-07-10","open":97.48,"high":98.21,"low":96.92,"close":97.4,"volume":237305,"rsi_14":71.61,"sma_20":94.01,"sma_60":90.99,"sma_120":90.22},{"date":"2026-07-13","open":97.4,"high":97.89,"low":96.63,"close":97.16,"volume":291216,"rsi_14":70.28,"sma_20":94.41,"sma_60":91.02,"sma_120":90.29},{"date":"2026-07-14","open":96.68,"high":98.03,"low":96.05,"close":97.77,"volume":255351,"rsi_14":66.61,"sma_20":94.78,"sma_60":91.07,"sma_120":90.37},{"date":"2026-07-15","open":98.29,"high":99.8,"low":97.44,"close":98.16,"volume":306576,"rsi_14":61.6,"sma_20":95.21,"sma_60":91.08,"sma_120":90.46},{"date":"2026-07-16","open":99.27,"high":102.18,"low":98.25,"close":100.94,"volume":613473,"rsi_14":65.09,"sma_20":95.78,"sma_60":91.11,"sma_120":90.58},{"date":"2026-07-17","open":99.25,"high":100.87,"low":98.51,"close":99.53,"volume":297422,"rsi_14":58.73,"sma_20":96.36,"sma_60":91.16,"sma_120":90.69},{"date":"2026-07-20","open":98.22,"high":100.0,"low":97.38,"close":97.59,"volume":265836,"rsi_14":53.23,"sma_20":96.84,"sma_60":91.18,"sma_120":90.78},{"date":"2026-07-21","open":97.49,"high":97.79,"low":96.55,"close":97.42,"volume":251703,"rsi_14":49.95,"sma_20":97.28,"sma_60":91.17,"sma_120":90.84},{"date":"2026-07-22","open":97.54,"high":98.1,"low":96.25,"close":97.11,"volume":238419,"rsi_14":44.83,"sma_20":97.56,"sma_60":91.2,"sma_120":90.89},{"date":"2026-07-23","open":95.74,"high":95.74,"low":94.19,"close":95.22,"volume":480460,"rsi_14":43.18,"sma_20":97.61,"sma_60":91.15,"sma_120":90.93},{"date":"2026-07-24","open":95.74,"high":97.2,"low":94.56,"close":95.83,"volume":323013,"rsi_14":35.8,"sma_20":97.64,"sma_60":91.1,"sma_120":90.95},{"date":"2026-07-27","open":96.14,"high":96.97,"low":95.67,"close":95.88,"volume":357449,"rsi_14":41.24,"sma_20":97.62,"sma_60":91.11,"sma_120":90.98},{"date":"2026-07-28","open":96.15,"high":99.78,"low":95.35,"close":99.18,"volume":293597,"rsi_14":61.64,"sma_20":97.76,"sma_60":91.16,"sma_120":91.05},{"date":"2026-07-29","open":98.25,"high":99.48,"low":97.3,"close":98.18,"volume":424563,"rsi_14":53.96,"sma_20":97.8,"sma_60":91.34,"sma_120":91.1},{"date":"2026-07-30","open":99.31,"high":99.36,"low":97.8,"close":98.48,"volume":406466,"rsi_14":53.44,"sma_20":97.77,"sma_60":91.52,"sma_120":91.15},{"date":"2026-07-31","open":102.41,"high":105.2,"low":98.21,"close":101.41,"volume":599092,"rsi_14":62.01,"sma_20":97.95,"sma_60":91.76,"sma_120":91.22},{"date":"2026-08-03","open":103.14,"high":104.58,"low":102.11,"close":103.66,"volume":369453,"rsi_14":65.11,"sma_20":98.09,"sma_60":92.02,"sma_120":91.3},{"date":"2026-08-04","open":104.0,"high":105.74,"low":103.59,"close":105.1,"volume":361059,"rsi_14":67.03,"sma_20":98.43,"sma_60":92.31,"sma_120":91.36},{"date":"2026-08-05","open":105.3,"high":105.3,"low":102.51,"close":103.81,"volume":214185,"rsi_14":57.49,"sma_20":98.84,"sma_60":92.59,"sma_120":91.44},{"date":"2026-08-06","open":104.77,"high":105.19,"low":101.72,"close":101.88,"volume":284171},{"date":"2026-08-07","open":101.04,"high":101.69,"low":99.32,"close":100.04,"volume":345293,"rsi_14":56.34,"sma_20":99.22,"sma_60":93.13,"sma_120":91.52},{"date":"2026-08-10","open":99.43,"high":100.35,"low":98.77,"close":99.18,"volume":308147},{"date":"2026-08-11","open":99.49,"high":100.61,"low":99.31,"close":100.16,"volume":272436,"rsi_14":57.38,"sma_20":99.44,"sma_60":93.68,"sma_120":91.56},{"date":"2026-08-12","open":100.46,"high":101.5,"low":99.53,"close":100.13,"volume":251242,"rsi_14":63.05,"sma_20":99.54,"sma_60":93.96,"sma_120":91.58},{"date":"2026-08-13","open":101.22,"high":102.61,"low":100.49,"close":100.81,"volume":298336},{"date":"2026-08-14","open":100.66,"high":102.8,"low":100.66,"close":102.16,"volume":368845,"rsi_14":65.56,"sma_20":99.66,"sma_60":94.54,"sma_120":91.7},{"date":"2026-08-17","open":101.81,"high":102.68,"low":99.17,"close":99.32,"volume":255058,"rsi_14":50.35,"sma_20":99.75,"sma_60":94.77,"sma_120":91.77},{"date":"2026-08-18","open":99.59,"high":100.6,"low":97.56,"close":97.66,"volume":296630,"rsi_14":48.72,"sma_20":99.76,"sma_60":94.96,"sma_120":91.79},{"date":"2026-08-19","open":97.93,"high":98.8,"low":96.0,"close":96.15,"volume":239670,"rsi_14":44.6,"sma_20":99.71,"sma_60":95.13,"sma_120":91.8},{"date":"2026-08-20","open":95.9,"high":96.84,"low":95.4,"close":95.96,"volume":238893},{"date":"2026-08-21","open":96.76,"high":97.26,"low":95.46,"close":96.66,"volume":239360,"rsi_14":29.77,"sma_20":99.79,"sma_60":95.42,"sma_120":91.94},{"date":"2026-08-24","open":96.71,"high":98.17,"low":96.39,"close":96.94,"volume":218115},{"date":"2026-08-25","open":97.47,"high":98.86,"low":95.9,"close":98.82,"volume":297405,"rsi_14":34.74,"sma_20":99.82,"sma_60":95.78,"sma_120":92.07},{"date":"2026-08-26","open":99.1,"high":99.28,"low":97.78,"close":98.08,"volume":260125,"rsi_14":37.77,"sma_20":99.82,"sma_60":95.98,"sma_120":92.15},{"date":"2026-08-27","open":97.12,"high":98.26,"low":96.15,"close":97.36,"volume":260442,"rsi_14":40.71,"sma_20":99.76,"sma_60":96.14,"sma_120":92.24},{"date":"2026-08-28","open":98.05,"high":98.4,"low":97.18,"close":97.85,"volume":211951,"rsi_14":45.27,"sma_20":99.59,"sma_60":96.36,"sma_120":92.34},{"date":"2026-08-31","open":97.24,"high":98.09,"low":96.21,"close":96.79,"volume":287042,"rsi_14":38.02,"sma_20":99.24,"sma_60":96.51,"sma_120":92.43},{"date":"2026-09-01","open":96.21,"high":96.99,"low":94.0,"close":94.68,"volume":262699},{"date":"2026-09-02","open":95.29,"high":97.26,"low":94.24,"close":95.95,"volume":317339,"rsi_14":35.54,"sma_20":98.33,"sma_60":96.76,"sma_120":92.6},{"date":"2026-09-03","open":96.94,"high":98.13,"low":96.45,"close":97.04,"volume":180722,"rsi_14":34.52,"sma_20":98.09,"sma_60":96.91,"sma_120":92.7},{"date":"2026-09-04","open":96.7,"high":98.21,"low":96.08,"close":97.95,"volume":171879,"rsi_14":45.31,"sma_20":97.98,"sma_60":97.07,"sma_120":92.82},{"date":"2026-09-08","open":97.73,"high":97.77,"low":96.44,"close":96.5,"volume":268391},{"date":"2026-09-09","open":95.32,"high":95.32,"low":92.98,"close":93.31,"volume":403483,"rsi_14":41.07,"sma_20":97.5,"sma_60":97.24,"sma_120":93.02},{"date":"2026-09-10","open":93.41,"high":93.99,"low":92.55,"close":93.72,"volume":203082,"rsi_14":43.18,"sma_20":97.19,"sma_60":97.31,"sma_120":93.11},{"date":"2026-09-11","open":94.95,"high":95.57,"low":91.47,"close":93.26,"volume":327916,"rsi_14":39.41,"sma_20":96.81,"sma_60":97.37,"sma_120":93.2},{"date":"2026-09-14","open":93.34,"high":94.48,"low":93.07,"close":93.75,"volume":346640},{"date":"2026-09-15","open":93.23,"high":94.11,"low":92.32,"close":92.68,"volume":344936,"rsi_14":30.14,"sma_20":96.06,"sma_60":97.55,"sma_120":93.35},{"date":"2026-09-16","open":92.76,"high":93.92,"low":90.9,"close":92.54,"volume":679168},{"date":"2026-09-17","open":93.4,"high":93.4,"low":91.0,"close":91.42,"volume":393256,"rsi_14":30.46,"sma_20":95.56,"sma_60":97.61,"sma_120":93.46},{"date":"2026-09-18","open":90.56,"high":91.25,"low":90.23,"close":90.79,"volume":1926821,"rsi_14":27.08,"sma_20":95.3,"sma_60":97.55,"sma_120":93.53},{"date":"2026-09-21","open":91.23,"high":92.11,"low":90.6,"close":90.63,"volume":267807,"rsi_14":28.76,"sma_20":95.0,"sma_60":97.48,"sma_120":93.59},{"date":"2026-09-22","open":91.74,"high":92.03,"low":89.11,"close":89.13,"volume":322984,"rsi_14":30.02,"sma_20":94.61,"sma_60":97.36,"sma_120":93.62},{"date":"2026-09-23","open":89.04,"high":89.61,"low":87.57,"close":87.61,"volume":273799},{"date":"2026-09-24","open":87.57,"high":88.81,"low":87.02,"close":88.58,"volume":269797,"rsi_14":20.11,"sma_20":93.58,"sma_60":97.07,"sma_120":93.67},{"date":"2026-09-25","open":89.58,"high":90.5,"low":88.48,"close":88.52,"volume":256388,"rsi_14":14.2,"sma_20":93.14,"sma_60":96.89,"sma_120":93.68},{"date":"2026-09-28","open":87.46,"high":89.0,"low":87.08,"close":87.72,"volume":356343},{"date":"2026-09-29","open":88.02,"high":89.0,"low":86.24,"close":86.29,"volume":311589,"rsi_14":17.38,"sma_20":92.1,"sma_60":96.48,"sma_120":93.61},{"date":"2026-09-30","open":87.25,"high":87.28,"low":85.42,"close":86.57,"volume":334773},{"date":"2026-10-01","open":86.02,"high":88.22,"low":84.03,"close":87.61,"volume":675530,"rsi_14":24.46,"sma_20":91.28,"sma_60":96.15,"sma_120":93.51},{"date":"2026-10-02","open":89.21,"high":89.53,"low":87.69,"close":88.93,"volume":401747,"rsi_14":29.98,"sma_20":90.88,"sma_60":96.02,"sma_120":93.47},{"date":"2026-10-05","open":89.34,"high":89.68,"low":87.9,"close":88.51,"volume":400712},{"date":"2026-10-06","open":88.97,"high":89.73,"low":88.8,"close":89.03,"volume":299169,"rsi_14":35.09,"sma_20":90.03,"sma_60":95.73,"sma_120":93.38},{"date":"2026-10-07","open":88.03,"high":88.4,"low":87.13,"close":87.68,"volume":370292},{"date":"2026-10-08","open":87.05,"high":88.93,"low":87.05,"close":88.46,"volume":333216,"rsi_14":40.53,"sma_20":89.49,"sma_60":95.4,"sma_120":93.24},{"date":"2026-10-09","open":88.34,"high":88.67,"low":87.27,"close":88.44,"volume":212194,"rsi_14":40.88,"sma_20":89.24,"sma_60":95.19,"sma_120":93.15},{"date":"2026-10-12","open":89.13,"high":89.42,"low":88.12,"close":88.91,"volume":252495,"rsi_14":49.04,"sma_20":89.0,"sma_60":95.02,"sma_120":93.09},{"date":"2026-10-13","open":89.2,"high":89.75,"low":87.79,"close":88.37,"volume":311478,"rsi_14":54.18,"sma_20":88.79,"sma_60":94.86,"sma_120":93.02},{"date":"2026-10-14","open":86.4,"high":87.53,"low":85.96,"close":86.59,"volume":397614,"rsi_14":40.42,"sma_20":88.48,"sma_60":94.68,"sma_120":92.93},{"date":"2026-10-15","open":87.13,"high":87.97,"low":86.63,"close":87.52,"volume":387093,"rsi_14":45.72,"sma_20":88.29,"sma_60":94.52,"sma_120":92.86},{"date":"2026-10-16","open":89.5,"high":89.92,"low":87.53,"close":88.14,"volume":259892,"rsi_14":52.24,"sma_20":88.17,"sma_60":94.41,"sma_120":92.78},{"date":"2026-10-19","open":87.97,"high":88.67,"low":87.66,"close":87.92,"volume":298090,"rsi_14":57.75,"sma_20":88.03,"sma_60":94.27,"sma_120":92.68},{"date":"2026-10-20","open":88.2,"high":90.47,"low":88.0,"close":89.86,"volume":386992,"rsi_14":64.07,"sma_20":88.07,"sma_60":94.17,"sma_120":92.64},{"date":"2026-10-21","open":90.85,"high":90.85,"low":88.8,"close":90.3,"volume":376461,"rsi_14":61.97,"sma_20":88.2,"sma_60":94.03,"sma_120":92.59},{"date":"2026-10-22","open":90.6,"high":93.15,"low":90.35,"close":92.57,"volume":473956,"rsi_14":64.8,"sma_20":88.4,"sma_60":93.93,"sma_120":92.63}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q1","per":5.3,"pbr":0.99,"ttm_eps":null,"close":37.86},{"fiscal_year":2024,"fiscal_quarter":"Q2","per":7.34,"pbr":1.37,"ttm_eps":null,"close":54.6},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":6.82,"pbr":1.29,"ttm_eps":null,"close":54.04},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.99,"pbr":1.3,"ttm_eps":null,"close":57.15},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.91,"pbr":1.39,"ttm_eps":null,"close":62.88},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.76,"pbr":1.5,"ttm_eps":null,"close":69.85},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":9.02,"pbr":1.33,"ttm_eps":null,"close":64.52},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":10.08,"pbr":1.49,"ttm_eps":null,"close":76.04},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":10.82,"pbr":1.6,"ttm_eps":null,"close":85.09}],"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":"Axos Financial Inc","phase":"above-fold","symbol_resolved":true}