{"status":"ok","report":{"price_analysis":{"current":102.66,"change_1d":-1.6,"change_7d":4.7,"change_30d":6.1,"high_30d":104.32,"low_30d":93.02,"position_in_range":85.0,"support":94.15,"resistance":103.19},"summary":"AXIS Capital Holdings Ltd(AXS)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 76.08억. 현재가 $104.27, 전일 대비 +3.7%, 30일 +6.1%. PER 8.3배 / ROE 3.2%. 기술적 시그널: RSI 87(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.3배입니다. ROE 3.2%입니다. 시가총액 76.08억. 매출 68.24억, 영업이익 13.49억.","grade":"C","comment":"PER 8.26배, ROE 3.19%","per":8.13,"pbr":1.17,"roe":3.19,"eps":12.629999999999999,"revenue":6824230000.0,"operating_income":1349149000.0,"net_income":1053461440.0,"market_cap":7490689560,"profit_margin":15.44,"roa":0.57,"operating_margin":19.77,"gross_margin":46.77,"debt_ratio":0.22864985138108718,"total_assets":36622478000.0,"total_equity":6503210000.0,"total_debt":1486958000.0,"dividend_yield":1.71,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 86.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.85)가 시그널선(-0.05)을 상회합니다(골든크로스). SMA20 97, SMA60 99 — 혼조세입니다. 볼린저밴드 92~102 (현재 위치 119%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 87","rsi_14":86.65105386416866,"macd":0.8508992172848622,"macd_signal":-0.04531341113785681,"sma_20":97.2825,"sma_60":99.2215,"bb_upper":102.36893244327494,"bb_lower":92.19606755672505,"atr_14":1.892857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 8.26x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":60,"summary":"매출 +6.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.6,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":8.8,"unit":"%","percentile":61,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.2%","metrics":[{"name":"ROE","value":3.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":19.77,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":15.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":73,"summary":"RSI 87","metrics":[{"name":"RSI (14)","value":86.7,"unit":"","percentile":87,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":6.1,"unit":"%","percentile":61,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"B","percentile":84,"summary":"유동비율 12.4x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":12.44,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.11,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":80.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.32,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.26x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +6.6%"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"momentum":{"grade":"C","reason":"RSI 87"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":16.89,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.23,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.21,"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":46.77,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":19.77,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":15.44,"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":["RSI 87 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 87 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.13,"current_pbr":1.17,"per_5y_high":9.28,"per_5y_low":6.65,"per_5y_avg":8.17,"per_percentile":44.4,"pbr_5y_high":1.17,"pbr_5y_low":0.85,"pbr_5y_avg":1.06,"pbr_percentile":100.0,"per_5y_median":8.48,"pbr_5y_median":1.11,"history":[{"quarter":"2024-Q2","per":8.61,"pbr":0.85},{"quarter":"2024-Q3","per":9.28,"pbr":0.89},{"quarter":"2024-Q4","per":6.65,"pbr":1.0},{"quarter":"2025-Q1","per":8.65,"pbr":1.17},{"quarter":"2025-Q2","per":8.48,"pbr":1.17},{"quarter":"2025-Q3","per":7.46,"pbr":1.04},{"quarter":"2025-Q4","per":8.19,"pbr":1.17},{"quarter":"2026-Q1","per":7.72,"pbr":1.11},{"quarter":"2026-Q2","per":8.51,"pbr":1.15},{"quarter":"현재","per":8.13,"pbr":1.17}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":68.7221,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":77.8697,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":87.1146,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":98.9748,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":102.9485,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":94.6084,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":106.1925,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":100.9964,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":107.44,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"INSURANCE - SPECIALTY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.61,"eps":7.9776,"close":68.72,"source":"reported"},{"date":"2024-07","per":9.24,"eps":7.9776,"close":73.68,"source":"reported"},{"date":"2024-08","per":9.74,"eps":7.9776,"close":77.7,"source":"reported"},{"date":"2024-09","per":9.28,"eps":8.3895,"close":77.87,"source":"reported"},{"date":"2024-10","per":9.12,"eps":8.3895,"close":76.55,"source":"reported"},{"date":"2024-11","per":10.85,"eps":8.3895,"close":91.01,"source":"reported"},{"date":"2024-12","per":6.65,"eps":13.1015,"close":87.11,"source":"reported"},{"date":"2025-01","per":6.83,"eps":13.1015,"close":89.47,"source":"reported"},{"date":"2025-02","per":7.27,"eps":13.1015,"close":95.23,"source":"reported"},{"date":"2025-03","per":8.65,"eps":11.4398,"close":98.97,"source":"reported"},{"date":"2025-04","per":8.31,"eps":11.4398,"close":95.1,"source":"reported"},{"date":"2025-05","per":8.96,"eps":11.4398,"close":102.49,"source":"reported"},{"date":"2025-06","per":8.48,"eps":12.14,"close":102.95,"source":"reported"},{"date":"2025-07","per":7.6,"eps":12.14,"close":92.25,"source":"reported"},{"date":"2025-08","per":7.98,"eps":12.14,"close":96.91,"source":"reported"},{"date":"2025-09","per":7.46,"eps":12.68,"close":94.61,"source":"reported"},{"date":"2025-10","per":7.29,"eps":12.68,"close":92.5,"source":"reported"},{"date":"2025-11","per":7.96,"eps":12.68,"close":100.97,"source":"reported"},{"date":"2025-12","per":8.19,"eps":12.96,"close":106.19,"source":"reported"},{"date":"2026-01","per":7.89,"eps":12.96,"close":102.32,"source":"reported"},{"date":"2026-02","per":8.09,"eps":12.96,"close":104.83,"source":"reported"},{"date":"2026-03","per":7.72,"eps":13.08,"close":101.0,"source":"reported"},{"date":"2026-04","per":7.65,"eps":13.08,"close":100.0,"source":"reported"},{"date":"2026-05","per":7.23,"eps":13.08,"close":94.54,"source":"reported"},{"date":"2026-06","per":8.51,"eps":12.63,"close":107.44,"source":"reported"},{"date":"2026-07","per":8.34,"eps":12.63,"close":105.32,"source":"reported"},{"date":"2026-08","per":7.82,"eps":12.63,"close":98.78,"source":"reported"},{"date":"2026-09","per":7.46,"eps":12.63,"close":94.2,"source":"reported"},{"date":"2026-10","per":8.26,"eps":12.63,"close":104.27,"source":"reported"}],"trailing_per_history_meta":{"avg":8.19,"std":0.89,"upper_1sd":9.08,"lower_1sd":7.3,"current":8.26,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.71,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":92,"summary":"배당성향 14%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":14.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":7.1,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.11,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.71,"summary":"배당수익률 1.71%","metrics":[{"name":"배당수익률","value":1.71,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"8.3배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"3.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:49:24.056404+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":8.34,"pbr":1.14,"roe":0.031864792925339946,"dividend_yield":1.71,"eps":2.84,"revenue":1752914000.0,"operating_income":335407000.0,"net_income":207223440.0,"market_cap":7286803968.0,"profit_margin":0.11821654684713569,"operating_margin":0.19134253020969655,"roa":0.0056583675195326765,"gross_margin":0.4676692638657687,"total_equity":6503210000.0,"total_assets":36622478000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.03992815136296758,"dividend_yield":null,"eps":3.29,"revenue":1643631000.0,"operating_income":308143000.0,"net_income":254767000.0,"market_cap":null,"profit_margin":0.15500255227602788,"operating_margin":0.18747699453222774,"roa":0.007152610032930413,"gross_margin":0.47233716083476157,"total_equity":6380636000.0,"total_assets":35618746000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.04556123046959498,"dividend_yield":null,"eps":3.25,"revenue":1734434000.0,"operating_income":335566000.0,"net_income":289607000.0,"market_cap":null,"profit_margin":0.16697493245635175,"operating_margin":0.1934729139304234,"roa":0.008403680049687298,"gross_margin":0.5044913787437285,"total_equity":6356435000.0,"total_assets":34461926000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.047410644464300274,"dividend_yield":null,"eps":3.25,"revenue":1693251000.0,"operating_income":370033000.0,"net_income":301864000.0,"market_cap":null,"profit_margin":0.1782748098185089,"operating_margin":0.21853405076979138,"roa":0.00879138929399113,"gross_margin":0.33438515612865427,"total_equity":6367009000.0,"total_assets":34336325000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03617486271536108,"dividend_yield":null,"eps":3.29,"revenue":1540305000.0,"operating_income":280262000.0,"net_income":223358000.0,"market_cap":null,"profit_margin":0.1450089430340095,"operating_margin":0.18195227568565966,"roa":0.006540299392381537,"gross_margin":0.30036518741418095,"total_equity":6174398000.0,"total_assets":34151036000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03287779238290174,"dividend_yield":null,"eps":3.17,"revenue":1467801000.0,"operating_income":236102000.0,"net_income":194071000.0,"market_cap":null,"profit_margin":0.13221887708211127,"operating_margin":0.16085423023965784,"roa":0.005836866804570844,"gross_margin":0.2842994384116103,"total_equity":5902799000.0,"total_assets":33249174000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03558803286837623,"dividend_yield":null,"eps":2.97,"revenue":1584766000.0,"operating_income":266959000.0,"net_income":216709020.0,"market_cap":null,"profit_margin":0.1367451219927737,"operating_margin":0.16845326060755972,"roa":0.006630977357730683,"gross_margin":0.30070054506469723,"total_equity":6089379000.0,"total_assets":32681309000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.02970923162985698,"dividend_yield":null,"eps":2.71,"revenue":1519751000.0,"operating_income":227029000.0,"net_income":180728000.0,"market_cap":null,"profit_margin":0.11891948088864557,"operating_margin":0.1493856559396901,"roa":0.0055230249092310625,"gross_margin":0.2717181959413088,"total_equity":6083227000.0,"total_assets":32722648000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03745297042780147,"dividend_yield":null,"eps":2.5897692861093566,"revenue":1470847000.0,"operating_income":244611000.0,"net_income":211964000.0,"market_cap":null,"profit_margin":0.14411016237582835,"operating_margin":0.16630621675809926,"roa":0.006607586885353424,"gross_margin":0.2989896297847431,"total_equity":5659471000.0,"total_assets":32078882000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":4.831705252380216,"revenue":1443445000.0,"operating_income":269636000.0,"net_income":395459000.0,"market_cap":null,"profit_margin":0.2739688730779489,"operating_margin":0.1868003283810606,"roa":null,"gross_margin":0.319042291185324,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.027089623871123174,"dividend_yield":null,"eps":-1.7420133856452031,"revenue":1415302000.0,"operating_income":-185668000.0,"net_income":-142578000.0,"market_cap":null,"profit_margin":-0.10074033669139167,"operating_margin":-0.1311861355385635,"roa":-0.0047132176105046525,"gross_margin":0.0064452675118102,"total_equity":5263196000.0,"total_assets":30250672000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.037371394148622505,"dividend_yield":null,"eps":2.298175271171509,"revenue":1483488000.0,"operating_income":209782000.0,"net_income":188098000.0,"market_cap":null,"profit_margin":0.12679441963804225,"operating_margin":0.14141132250479949,"roa":0.006382147657255279,"gross_margin":0.29400911904915983,"total_equity":5033208000.0,"total_assets":29472524000.0}],"current_price":102.66,"change_pct":-1.57,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":55.15},{"date":"2016-10-25","close":55.61},{"date":"2016-10-26","close":55.8},{"date":"2016-10-27","close":56.62},{"date":"2016-10-28","close":56.45},{"date":"2016-10-31","close":56.97},{"date":"2016-11-01","close":57.0},{"date":"2016-11-02","close":56.91},{"date":"2016-11-03","close":58.06},{"date":"2016-11-04","close":57.99},{"date":"2016-11-07","close":58.69},{"date":"2016-11-08","close":59.14},{"date":"2016-11-09","close":59.91},{"date":"2016-11-10","close":60.9},{"date":"2016-11-11","close":61.41},{"date":"2016-11-14","close":62.28},{"date":"2016-11-15","close":61.54},{"date":"2016-11-16","close":61.08},{"date":"2016-11-17","close":61.31},{"date":"2016-11-18","close":61.2},{"date":"2016-11-21","close":61.21},{"date":"2016-11-22","close":61.06},{"date":"2016-11-23","close":61.15},{"date":"2016-11-25","close":61.49},{"date":"2016-11-28","close":61.77},{"date":"2016-11-29","close":61.87},{"date":"2016-11-30","close":61.01},{"date":"2016-12-01","close":61.7},{"date":"2016-12-02","close":61.52},{"date":"2016-12-05","close":61.87},{"date":"2016-12-06","close":62.95},{"date":"2016-12-07","close":62.9},{"date":"2016-12-08","close":63.32},{"date":"2016-12-09","close":63.79},{"date":"2016-12-12","close":64.99},{"date":"2016-12-13","close":65.01},{"date":"2016-12-14","close":64.67},{"date":"2016-12-15","close":64.23},{"date":"2016-12-16","close":63.9},{"date":"2016-12-19","close":65.16},{"date":"2016-12-20","close":65.15},{"date":"2016-12-21","close":65.37},{"date":"2016-12-22","close":65.82},{"date":"2016-12-23","close":65.87},{"date":"2016-12-27","close":65.77},{"date":"2016-12-28","close":64.97},{"date":"2016-12-29","close":65.21},{"date":"2016-12-30","close":65.27},{"date":"2017-01-03","close":65.41},{"date":"2017-01-04","close":65.74},{"date":"2017-01-05","close":65.61},{"date":"2017-01-06","close":65.95},{"date":"2017-01-09","close":65.01},{"date":"2017-01-10","close":64.89},{"date":"2017-01-11","close":64.95},{"date":"2017-01-12","close":64.87},{"date":"2017-01-13","close":65.29},{"date":"2017-01-17","close":64.59},{"date":"2017-01-18","close":65.43},{"date":"2017-01-19","close":64.82},{"date":"2017-01-20","close":64.5},{"date":"2017-01-23","close":64.55},{"date":"2017-01-24","close":64.64},{"date":"2017-01-25","close":64.97},{"date":"2017-01-26","close":65.14},{"date":"2017-01-27","close":64.54},{"date":"2017-01-30","close":64.22},{"date":"2017-01-31","close":64.01},{"date":"2017-02-01","close":64.57},{"date":"2017-02-02","close":66.72},{"date":"2017-02-03","close":66.66},{"date":"2017-02-06","close":67.07},{"date":"2017-02-07","close":67.4},{"date":"2017-02-08","close":67.31},{"date":"2017-02-09","close":67.57},{"date":"2017-02-10","close":67.6},{"date":"2017-02-13","close":67.83},{"date":"2017-02-14","close":67.73},{"date":"2017-02-15","close":67.99},{"date":"2017-02-16","close":68.61},{"date":"2017-02-17","close":68.56},{"date":"2017-02-21","close":68.79},{"date":"2017-02-22","close":68.63},{"date":"2017-02-23","close":68.83},{"date":"2017-02-24","close":68.94},{"date":"2017-02-27","close":68.53},{"date":"2017-02-28","close":69.3},{"date":"2017-03-01","close":70.92},{"date":"2017-03-02","close":70.19},{"date":"2017-03-03","close":69.72},{"date":"2017-03-06","close":68.74},{"date":"2017-03-07","close":68.7},{"date":"2017-03-08","close":68.83},{"date":"2017-03-09","close":68.94},{"date":"2017-03-10","close":68.81},{"date":"2017-03-13","close":68.86},{"date":"2017-03-14","close":68.84},{"date":"2017-03-15","close":68.59},{"date":"2017-03-16","close":68.32},{"date":"2017-03-17","close":68.27},{"date":"2017-03-20","close":67.47},{"date":"2017-03-21","close":66.94},{"date":"2017-03-22","close":66.94},{"date":"2017-03-23","close":66.87},{"date":"2017-03-24","close":66.72},{"date":"2017-03-27","close":66.48},{"date":"2017-03-28","close":67.15},{"date":"2017-03-29","close":66.77},{"date":"2017-03-30","close":67.47},{"date":"2017-03-31","close":67.03},{"date":"2017-04-03","close":66.81},{"date":"2017-04-04","close":67.36},{"date":"2017-04-05","close":66.67},{"date":"2017-04-06","close":66.7},{"date":"2017-04-07","close":66.14},{"date":"2017-04-10","close":66.5},{"date":"2017-04-11","close":66.5},{"date":"2017-04-12","close":65.95},{"date":"2017-04-13","close":65.04},{"date":"2017-04-17","close":66.17},{"date":"2017-04-18","close":65.95},{"date":"2017-04-19","close":66.21},{"date":"2017-04-20","close":66.48},{"date":"2017-04-21","close":66.2},{"date":"2017-04-24","close":66.79},{"date":"2017-04-25","close":67.68},{"date":"2017-04-26","close":68.08},{"date":"2017-04-27","close":67.56},{"date":"2017-04-28","close":65.9},{"date":"2017-05-01","close":65.87},{"date":"2017-05-02","close":65.91},{"date":"2017-05-03","close":65.99},{"date":"2017-05-04","close":65.65},{"date":"2017-05-05","close":65.57},{"date":"2017-05-08","close":64.91},{"date":"2017-05-09","close":64.16},{"date":"2017-05-10","close":64.42},{"date":"2017-05-11","close":63.76},{"date":"2017-05-12","close":62.96},{"date":"2017-05-15","close":63.24},{"date":"2017-05-16","close":63.13},{"date":"2017-05-17","close":62.45},{"date":"2017-05-18","close":62.96},{"date":"2017-05-19","close":63.36},{"date":"2017-05-22","close":63.12},{"date":"2017-05-23","close":63.75},{"date":"2017-05-24","close":64.44},{"date":"2017-05-25","close":65.14},{"date":"2017-05-26","close":64.99},{"date":"2017-05-30","close":64.66},{"date":"2017-05-31","close":65.58},{"date":"2017-06-01","close":66.29},{"date":"2017-06-02","close":65.93},{"date":"2017-06-05","close":65.57},{"date":"2017-06-06","close":64.75},{"date":"2017-06-07","close":64.31},{"date":"2017-06-08","close":64.75},{"date":"2017-06-09","close":64.95},{"date":"2017-06-12","close":65.31},{"date":"2017-06-13","close":65.15},{"date":"2017-06-14","close":65.06},{"date":"2017-06-15","close":64.89},{"date":"2017-06-16","close":65.33},{"date":"2017-06-19","close":65.58},{"date":"2017-06-20","close":65.28},{"date":"2017-06-21","close":64.78},{"date":"2017-06-22","close":64.23},{"date":"2017-06-23","close":63.61},{"date":"2017-06-26","close":64.5},{"date":"2017-06-27","close":64.2},{"date":"2017-06-28","close":64.47},{"date":"2017-06-29","close":64.76},{"date":"2017-06-30","close":64.66},{"date":"2017-07-03","close":65.79},{"date":"2017-07-05","close":65.75},{"date":"2017-07-06","close":63.53},{"date":"2017-07-07","close":64.13},{"date":"2017-07-10","close":64.12},{"date":"2017-07-11","close":63.67},{"date":"2017-07-12","close":63.87},{"date":"2017-07-13","close":63.97},{"date":"2017-07-14","close":63.9},{"date":"2017-07-17","close":63.74},{"date":"2017-07-18","close":63.75},{"date":"2017-07-19","close":64.32},{"date":"2017-07-20","close":64.72},{"date":"2017-07-21","close":65.0},{"date":"2017-07-24","close":65.16},{"date":"2017-07-25","close":65.52},{"date":"2017-07-26","close":64.88},{"date":"2017-07-27","close":63.49},{"date":"2017-07-28","close":63.88},{"date":"2017-07-31","close":64.58},{"date":"2017-08-01","close":65.02},{"date":"2017-08-02","close":65.08},{"date":"2017-08-03","close":64.9},{"date":"2017-08-04","close":64.79},{"date":"2017-08-07","close":64.42},{"date":"2017-08-08","close":64.55},{"date":"2017-08-09","close":64.51},{"date":"2017-08-10","close":64.01},{"date":"2017-08-11","close":63.89},{"date":"2017-08-14","close":64.2},{"date":"2017-08-15","close":64.0},{"date":"2017-08-16","close":63.9},{"date":"2017-08-17","close":63.1},{"date":"2017-08-18","close":63.48},{"date":"2017-08-21","close":63.06},{"date":"2017-08-22","close":64.02},{"date":"2017-08-23","close":63.3},{"date":"2017-08-24","close":62.2},{"date":"2017-08-25","close":62.74},{"date":"2017-08-28","close":60.74},{"date":"2017-08-29","close":60.78},{"date":"2017-08-30","close":60.56},{"date":"2017-08-31","close":60.24},{"date":"2017-09-01","close":60.39},{"date":"2017-09-05","close":55.89},{"date":"2017-09-06","close":55.59},{"date":"2017-09-07","close":52.64},{"date":"2017-09-08","close":55.11},{"date":"2017-09-11","close":58.5},{"date":"2017-09-12","close":59.24},{"date":"2017-09-13","close":59.38},{"date":"2017-09-14","close":57.91},{"date":"2017-09-15","close":58.12},{"date":"2017-09-18","close":57.64},{"date":"2017-09-19","close":56.73},{"date":"2017-09-20","close":57.34},{"date":"2017-09-21","close":57.53},{"date":"2017-09-22","close":56.92},{"date":"2017-09-25","close":56.83},{"date":"2017-09-26","close":56.44},{"date":"2017-09-27","close":57.05},{"date":"2017-09-28","close":57.14},{"date":"2017-09-29","close":57.31},{"date":"2017-10-02","close":57.22},{"date":"2017-10-03","close":57.21},{"date":"2017-10-04","close":56.42},{"date":"2017-10-05","close":56.24},{"date":"2017-10-06","close":56.11},{"date":"2017-10-09","close":55.78},{"date":"2017-10-10","close":55.99},{"date":"2017-10-11","close":55.46},{"date":"2017-10-12","close":55.87},{"date":"2017-10-13","close":57.76},{"date":"2017-10-16","close":57.25},{"date":"2017-10-17","close":57.3},{"date":"2017-10-18","close":57.21},{"date":"2017-10-19","close":57.71},{"date":"2017-10-20","close":57.04},{"date":"2017-10-23","close":56.82},{"date":"2017-10-24","close":56.52},{"date":"2017-10-25","close":56.35},{"date":"2017-10-26","close":54.79},{"date":"2017-10-27","close":54.16},{"date":"2017-10-30","close":54.37},{"date":"2017-10-31","close":54.39},{"date":"2017-11-01","close":54.37},{"date":"2017-11-02","close":54.12},{"date":"2017-11-03","close":54.37},{"date":"2017-11-06","close":54.5},{"date":"2017-11-07","close":53.95},{"date":"2017-11-08","close":53.55},{"date":"2017-11-09","close":53.92},{"date":"2017-11-10","close":53.54},{"date":"2017-11-13","close":53.03},{"date":"2017-11-14","close":52.55},{"date":"2017-11-15","close":52.58},{"date":"2017-11-16","close":51.64},{"date":"2017-11-17","close":51.71},{"date":"2017-11-20","close":51.3},{"date":"2017-11-21","close":51.56},{"date":"2017-11-22","close":51.66},{"date":"2017-11-24","close":51.6},{"date":"2017-11-27","close":52.69},{"date":"2017-11-28","close":53.32},{"date":"2017-11-29","close":53.56},{"date":"2017-11-30","close":52.39},{"date":"2017-12-01","close":51.64},{"date":"2017-12-04","close":51.16},{"date":"2017-12-05","close":50.47},{"date":"2017-12-06","close":50.26},{"date":"2017-12-07","close":49.8},{"date":"2017-12-08","close":50.25},{"date":"2017-12-11","close":50.65},{"date":"2017-12-12","close":50.56},{"date":"2017-12-13","close":49.89},{"date":"2017-12-14","close":49.79},{"date":"2017-12-15","close":50.58},{"date":"2017-12-18","close":50.3},{"date":"2017-12-19","close":50.2},{"date":"2017-12-20","close":49.67},{"date":"2017-12-21","close":49.67},{"date":"2017-12-22","close":50.06},{"date":"2017-12-26","close":50.2},{"date":"2017-12-27","close":50.21},{"date":"2017-12-28","close":50.4},{"date":"2017-12-29","close":50.26},{"date":"2018-01-02","close":39.0453},{"date":"2018-01-03","close":39.1245},{"date":"2018-01-04","close":39.5366},{"date":"2018-01-05","close":39.1404},{"date":"2018-01-08","close":38.7521},{"date":"2018-01-09","close":38.0864},{"date":"2018-01-10","close":38.34},{"date":"2018-01-11","close":38.9343},{"date":"2018-01-12","close":38.9185},{"date":"2018-01-16","close":39.1641},{"date":"2018-01-17","close":38.7679},{"date":"2018-01-18","close":38.3875},{"date":"2018-01-19","close":38.5302},{"date":"2018-01-22","close":40.9631},{"date":"2018-01-23","close":41.0344},{"date":"2018-01-24","close":40.7808},{"date":"2018-01-25","close":40.6302},{"date":"2018-01-26","close":39.9963},{"date":"2018-01-29","close":39.9963},{"date":"2018-01-30","close":40.0597},{"date":"2018-01-31","close":40.0438},{"date":"2018-02-01","close":39.6555},{"date":"2018-02-02","close":39.7585},{"date":"2018-02-05","close":39.497},{"date":"2018-02-06","close":38.7441},{"date":"2018-02-07","close":39.917},{"date":"2018-02-08","close":39.6317},{"date":"2018-02-09","close":39.4732},{"date":"2018-02-12","close":38.9581},{"date":"2018-02-13","close":38.9898},{"date":"2018-02-14","close":39.9329},{"date":"2018-02-15","close":40.0279},{"date":"2018-02-16","close":40.7887},{"date":"2018-02-20","close":40.2578},{"date":"2018-02-21","close":40.3766},{"date":"2018-02-22","close":39.4574},{"date":"2018-02-23","close":39.4574},{"date":"2018-02-26","close":39.5842},{"date":"2018-02-27","close":39.0057},{"date":"2018-02-28","close":39.1007},{"date":"2018-03-01","close":37.9279},{"date":"2018-03-02","close":38.0547},{"date":"2018-03-05","close":40.8363},{"date":"2018-03-06","close":41.7714},{"date":"2018-03-07","close":41.3752},{"date":"2018-03-08","close":41.8427},{"date":"2018-03-09","close":43.7209},{"date":"2018-03-12","close":43.713},{"date":"2018-03-13","close":44.0617},{"date":"2018-03-14","close":43.5703},{"date":"2018-03-15","close":43.6813},{"date":"2018-03-16","close":45.3138},{"date":"2018-03-19","close":45.7259},{"date":"2018-03-20","close":45.6625},{"date":"2018-03-21","close":45.7259},{"date":"2018-03-22","close":44.9334},{"date":"2018-03-23","close":44.45},{"date":"2018-03-26","close":44.9175},{"date":"2018-03-27","close":44.3549},{"date":"2018-03-28","close":46.0946},{"date":"2018-03-29","close":45.943},{"date":"2018-04-02","close":45.52},{"date":"2018-04-03","close":45.8951},{"date":"2018-04-04","close":46.2781},{"date":"2018-04-05","close":46.334},{"date":"2018-04-06","close":45.5918},{"date":"2018-04-09","close":46.0387},{"date":"2018-04-10","close":45.2806},{"date":"2018-04-11","close":45.8632},{"date":"2018-04-12","close":45.0651},{"date":"2018-04-13","close":45.0412},{"date":"2018-04-16","close":45.2088},{"date":"2018-04-17","close":44.4985},{"date":"2018-04-18","close":44.2112},{"date":"2018-04-19","close":44.4746},{"date":"2018-04-20","close":45.0731},{"date":"2018-04-23","close":45.0731},{"date":"2018-04-24","close":45.536},{"date":"2018-04-25","close":45.3365},{"date":"2018-04-26","close":47.978},{"date":"2018-04-27","close":47.5949},{"date":"2018-04-30","close":46.8447},{"date":"2018-05-01","close":46.7969},{"date":"2018-05-02","close":45.8791},{"date":"2018-05-03","close":45.1529},{"date":"2018-05-04","close":45.5998},{"date":"2018-05-07","close":46.1584},{"date":"2018-05-08","close":46.1106},{"date":"2018-05-09","close":45.9589},{"date":"2018-05-10","close":45.943},{"date":"2018-05-11","close":45.8871},{"date":"2018-05-14","close":45.3444},{"date":"2018-05-15","close":46.4218},{"date":"2018-05-16","close":46.7171},{"date":"2018-05-17","close":46.2702},{"date":"2018-05-18","close":46.1185},{"date":"2018-05-21","close":46.5974},{"date":"2018-05-22","close":46.1505},{"date":"2018-05-23","close":45.7275},{"date":"2018-05-24","close":45.919},{"date":"2018-05-25","close":45.8951},{"date":"2018-05-29","close":45.8073},{"date":"2018-05-30","close":45.935},{"date":"2018-05-31","close":45.3684},{"date":"2018-06-01","close":45.5838},{"date":"2018-06-04","close":45.8233},{"date":"2018-06-05","close":45.7993},{"date":"2018-06-06","close":46.1425},{"date":"2018-06-07","close":46.2143},{"date":"2018-06-08","close":46.2382},{"date":"2018-06-11","close":45.8392},{"date":"2018-06-12","close":45.52},{"date":"2018-06-13","close":45.3285},{"date":"2018-06-14","close":45.2088},{"date":"2018-06-15","close":45.129},{"date":"2018-06-18","close":45.129},{"date":"2018-06-19","close":45.3843},{"date":"2018-06-20","close":45.113},{"date":"2018-06-21","close":44.307},{"date":"2018-06-22","close":44.6342},{"date":"2018-06-25","close":44.7539},{"date":"2018-06-26","close":44.4905},{"date":"2018-06-27","close":43.6765},{"date":"2018-06-28","close":44.5205},{"date":"2018-06-29","close":44.7054},{"date":"2018-07-02","close":44.2954},{"date":"2018-07-03","close":44.1186},{"date":"2018-07-05","close":44.4964},{"date":"2018-07-06","close":44.8661},{"date":"2018-07-09","close":46.1762},{"date":"2018-07-10","close":46.4013},{"date":"2018-07-11","close":46.4093},{"date":"2018-07-12","close":46.1843},{"date":"2018-07-13","close":45.7261},{"date":"2018-07-16","close":46.1119},{"date":"2018-07-17","close":46.2888},{"date":"2018-07-18","close":46.4656},{"date":"2018-07-19","close":46.4093},{"date":"2018-07-20","close":46.5379},{"date":"2018-07-23","close":46.6103},{"date":"2018-07-24","close":46.4093},{"date":"2018-07-25","close":46.2808},{"date":"2018-07-26","close":46.0878},{"date":"2018-07-27","close":45.3725},{"date":"2018-07-30","close":45.5011},{"date":"2018-07-31","close":45.4609},{"date":"2018-08-01","close":45.4127},{"date":"2018-08-02","close":44.8018},{"date":"2018-08-03","close":44.4401},{"date":"2018-08-06","close":44.1106},{"date":"2018-08-07","close":43.7891},{"date":"2018-08-08","close":43.8373},{"date":"2018-08-09","close":43.6524},{"date":"2018-08-10","close":43.7328},{"date":"2018-08-13","close":43.5881},{"date":"2018-08-14","close":43.982},{"date":"2018-08-15","close":44.1749},{"date":"2018-08-16","close":44.8742},{"date":"2018-08-17","close":45.1314},{"date":"2018-08-20","close":45.4529},{"date":"2018-08-21","close":45.6136},{"date":"2018-08-22","close":45.268},{"date":"2018-08-23","close":45.4529},{"date":"2018-08-24","close":46.2084},{"date":"2018-08-27","close":46.4334},{"date":"2018-08-28","close":46.755},{"date":"2018-08-29","close":46.4495},{"date":"2018-08-30","close":45.8708},{"date":"2018-08-31","close":46.2325},{"date":"2018-09-04","close":45.9512},{"date":"2018-09-05","close":45.919},{"date":"2018-09-06","close":45.7101},{"date":"2018-09-07","close":44.5205},{"date":"2018-09-10","close":44.2392},{"date":"2018-09-11","close":44.6009},{"date":"2018-09-12","close":44.7536},{"date":"2018-09-13","close":45.7663},{"date":"2018-09-14","close":46.0235},{"date":"2018-09-17","close":46.2325},{"date":"2018-09-18","close":46.345},{"date":"2018-09-19","close":46.8273},{"date":"2018-09-20","close":46.8996},{"date":"2018-09-21","close":46.7951},{"date":"2018-09-24","close":46.12},{"date":"2018-09-25","close":46.0396},{"date":"2018-09-26","close":46.0959},{"date":"2018-09-27","close":46.1762},{"date":"2018-09-28","close":46.3852},{"date":"2018-10-01","close":46.0557},{"date":"2018-10-02","close":46.9639},{"date":"2018-10-03","close":46.5379},{"date":"2018-10-04","close":46.6746},{"date":"2018-10-05","close":46.4885},{"date":"2018-10-08","close":46.6422},{"date":"2018-10-09","close":46.6098},{"date":"2018-10-10","close":45.2504},{"date":"2018-10-11","close":44.3926},{"date":"2018-10-12","close":43.8909},{"date":"2018-10-15","close":44.4816},{"date":"2018-10-16","close":44.8539},{"date":"2018-10-17","close":45.1371},{"date":"2018-10-18","close":44.7244},{"date":"2018-10-19","close":45.1938},{"date":"2018-10-22","close":44.603},{"date":"2018-10-23","close":43.7048},{"date":"2018-10-24","close":43.4216},{"date":"2018-10-25","close":46.0596},{"date":"2018-10-26","close":45.9139},{"date":"2018-10-29","close":45.2828},{"date":"2018-10-30","close":45.5822},{"date":"2018-10-31","close":45.1452},{"date":"2018-11-01","close":45.5498},{"date":"2018-11-02","close":44.7325},{"date":"2018-11-05","close":45.2342},{"date":"2018-11-06","close":46.0839},{"date":"2018-11-07","close":46.4561},{"date":"2018-11-08","close":46.0596},{"date":"2018-11-09","close":46.0839},{"date":"2018-11-12","close":45.1533},{"date":"2018-11-13","close":44.6192},{"date":"2018-11-14","close":43.195},{"date":"2018-11-15","close":43.8424},{"date":"2018-11-16","close":43.3326},{"date":"2018-11-19","close":43.3892},{"date":"2018-11-20","close":43.4863},{"date":"2018-11-21","close":43.4297},{"date":"2018-11-23","close":43.632},{"date":"2018-11-26","close":43.6077},{"date":"2018-11-27","close":42.9037},{"date":"2018-11-28","close":43.7048},{"date":"2018-11-29","close":44.7568},{"date":"2018-11-30","close":44.7891},{"date":"2018-12-03","close":45.0805},{"date":"2018-12-04","close":43.9233},{"date":"2018-12-06","close":43.8505},{"date":"2018-12-07","close":45.1209},{"date":"2018-12-10","close":44.4736},{"date":"2018-12-11","close":43.3892},{"date":"2018-12-12","close":43.454},{"date":"2018-12-13","close":42.7662},{"date":"2018-12-14","close":42.6852},{"date":"2018-12-17","close":41.965},{"date":"2018-12-18","close":42.2564},{"date":"2018-12-19","close":42.3858},{"date":"2018-12-20","close":41.2934},{"date":"2018-12-21","close":40.9212},{"date":"2018-12-24","close":39.7155},{"date":"2018-12-26","close":40.6137},{"date":"2018-12-27","close":41.0587},{"date":"2018-12-28","close":41.6786},{"date":"2018-12-31","close":42.1191},{"date":"2019-01-02","close":41.6542},{"date":"2019-01-03","close":41.5563},{"date":"2019-01-04","close":43.4893},{"date":"2019-01-07","close":43.0489},{"date":"2019-01-08","close":43.2528},{"date":"2019-01-09","close":43.8156},{"date":"2019-01-10","close":43.889},{"date":"2019-01-11","close":43.9542},{"date":"2019-01-14","close":44.0358},{"date":"2019-01-15","close":44.1255},{"date":"2019-01-16","close":44.3539},{"date":"2019-01-17","close":44.623},{"date":"2019-01-18","close":44.9004},{"date":"2019-01-22","close":44.6067},{"date":"2019-01-23","close":44.8759},{"date":"2019-01-24","close":44.7291},{"date":"2019-01-25","close":44.7535},{"date":"2019-01-28","close":44.7046},{"date":"2019-01-29","close":44.6149},{"date":"2019-01-30","close":45.194},{"date":"2019-01-31","close":43.6769},{"date":"2019-02-01","close":45.0961},{"date":"2019-02-04","close":44.8514},{"date":"2019-02-05","close":45.0879},{"date":"2019-02-06","close":45.1858},{"date":"2019-02-07","close":45.1369},{"date":"2019-02-08","close":45.2348},{"date":"2019-02-11","close":45.2184},{"date":"2019-02-12","close":45.4305},{"date":"2019-02-13","close":45.4876},{"date":"2019-02-14","close":45.4631},{"date":"2019-02-15","close":45.716},{"date":"2019-02-19","close":46.2706},{"date":"2019-02-20","close":46.8252},{"date":"2019-02-21","close":46.6376},{"date":"2019-02-22","close":46.4174},{"date":"2019-02-25","close":46.605},{"date":"2019-02-26","close":46.4337},{"date":"2019-02-27","close":46.6947},{"date":"2019-02-28","close":46.5479},{"date":"2019-03-01","close":46.6866},{"date":"2019-03-04","close":46.5805},{"date":"2019-03-05","close":46.4256},{"date":"2019-03-06","close":45.9933},{"date":"2019-03-07","close":45.4224},{"date":"2019-03-08","close":45.4142},{"date":"2019-03-11","close":45.3979},{"date":"2019-03-12","close":45.5855},{"date":"2019-03-13","close":46.083},{"date":"2019-03-14","close":46.4745},{"date":"2019-03-15","close":46.7845},{"date":"2019-03-18","close":46.4419},{"date":"2019-03-19","close":46.4419},{"date":"2019-03-20","close":45.5936},{"date":"2019-03-21","close":45.928},{"date":"2019-03-22","close":45.5365},{"date":"2019-03-25","close":45.3489},{"date":"2019-03-26","close":45.4468},{"date":"2019-03-27","close":45.3163},{"date":"2019-03-28","close":45.2999},{"date":"2019-03-29","close":45.0041},{"date":"2019-04-01","close":45.4724},{"date":"2019-04-02","close":45.1767},{"date":"2019-04-03","close":45.1356},{"date":"2019-04-04","close":45.2342},{"date":"2019-04-05","close":45.3492},{"date":"2019-04-08","close":45.8585},{"date":"2019-04-09","close":45.2588},{"date":"2019-04-10","close":45.7682},{"date":"2019-04-11","close":46.2447},{"date":"2019-04-12","close":46.6226},{"date":"2019-04-15","close":46.7458},{"date":"2019-04-16","close":46.9676},{"date":"2019-04-17","close":46.6061},{"date":"2019-04-18","close":46.8198},{"date":"2019-04-22","close":46.5897},{"date":"2019-04-23","close":47.4195},{"date":"2019-04-24","close":47.6331},{"date":"2019-04-25","close":47.0005},{"date":"2019-04-26","close":46.9183},{"date":"2019-04-29","close":46.7458},{"date":"2019-04-30","close":46.7047},{"date":"2019-05-01","close":46.8773},{"date":"2019-05-02","close":46.8198},{"date":"2019-05-03","close":46.9676},{"date":"2019-05-06","close":46.8444},{"date":"2019-05-07","close":46.9348},{"date":"2019-05-08","close":46.5404},{"date":"2019-05-09","close":46.7047},{"date":"2019-05-10","close":47.9617},{"date":"2019-05-13","close":47.058},{"date":"2019-05-14","close":47.6002},{"date":"2019-05-15","close":47.7399},{"date":"2019-05-16","close":48.356},{"date":"2019-05-17","close":48.1506},{"date":"2019-05-20","close":48.126},{"date":"2019-05-21","close":47.937},{"date":"2019-05-22","close":48.4711},{"date":"2019-05-23","close":49.309},{"date":"2019-05-24","close":49.613},{"date":"2019-05-28","close":48.7175},{"date":"2019-05-29","close":48.2082},{"date":"2019-05-30","close":48.1589},{"date":"2019-05-31","close":48.9475},{"date":"2019-06-03","close":49.6869},{"date":"2019-06-04","close":49.4405},{"date":"2019-06-05","close":49.6787},{"date":"2019-06-06","close":49.7773},{"date":"2019-06-07","close":49.7773},{"date":"2019-06-10","close":49.4405},{"date":"2019-06-11","close":49.2926},{"date":"2019-06-12","close":49.2433},{"date":"2019-06-13","close":49.6869},{"date":"2019-06-14","close":49.7773},{"date":"2019-06-17","close":49.3994},{"date":"2019-06-18","close":49.1365},{"date":"2019-06-19","close":49.7362},{"date":"2019-06-20","close":49.7116},{"date":"2019-06-21","close":49.0051},{"date":"2019-06-24","close":49.1036},{"date":"2019-06-25","close":49.1201},{"date":"2019-06-26","close":48.0767},{"date":"2019-06-27","close":48.3331},{"date":"2019-06-28","close":49.3423},{"date":"2019-07-01","close":49.8386},{"date":"2019-07-02","close":49.8883},{"date":"2019-07-03","close":50.2605},{"date":"2019-07-05","close":50.459},{"date":"2019-07-08","close":50.1778},{"date":"2019-07-09","close":50.4342},{"date":"2019-07-10","close":50.3349},{"date":"2019-07-11","close":49.8469},{"date":"2019-07-12","close":49.9131},{"date":"2019-07-15","close":50.1612},{"date":"2019-07-16","close":49.7394},{"date":"2019-07-17","close":49.5326},{"date":"2019-07-18","close":49.5822},{"date":"2019-07-19","close":49.5574},{"date":"2019-07-22","close":49.5408},{"date":"2019-07-23","close":49.971},{"date":"2019-07-24","close":50.459},{"date":"2019-07-25","close":50.6741},{"date":"2019-07-26","close":51.0629},{"date":"2019-07-29","close":50.8065},{"date":"2019-07-30","close":50.7651},{"date":"2019-07-31","close":52.6677},{"date":"2019-08-01","close":51.5758},{"date":"2019-08-02","close":51.8239},{"date":"2019-08-05","close":51.5592},{"date":"2019-08-06","close":52.4195},{"date":"2019-08-07","close":52.9241},{"date":"2019-08-08","close":52.891},{"date":"2019-08-09","close":52.9737},{"date":"2019-08-12","close":53.0482},{"date":"2019-08-13","close":53.5031},{"date":"2019-08-14","close":52.4939},{"date":"2019-08-15","close":53.5197},{"date":"2019-08-16","close":53.6686},{"date":"2019-08-19","close":54.0739},{"date":"2019-08-20","close":53.8919},{"date":"2019-08-21","close":53.8836},{"date":"2019-08-22","close":54.0822},{"date":"2019-08-23","close":53.2136},{"date":"2019-08-26","close":53.5197},{"date":"2019-08-27","close":53.2963},{"date":"2019-08-28","close":52.1631},{"date":"2019-08-29","close":51.7412},{"date":"2019-08-30","close":50.7816},{"date":"2019-09-03","close":51.9976},{"date":"2019-09-04","close":52.7669},{"date":"2019-09-05","close":52.8993},{"date":"2019-09-06","close":53.1309},{"date":"2019-09-09","close":53.4618},{"date":"2019-09-10","close":52.5022},{"date":"2019-09-11","close":52.4939},{"date":"2019-09-12","close":52.8165},{"date":"2019-09-13","close":52.982},{"date":"2019-09-16","close":52.9075},{"date":"2019-09-17","close":53.6437},{"date":"2019-09-18","close":53.6272},{"date":"2019-09-19","close":53.8175},{"date":"2019-09-20","close":54.198},{"date":"2019-09-23","close":54.8763},{"date":"2019-09-24","close":54.8266},{"date":"2019-09-25","close":55.356},{"date":"2019-09-26","close":55.629},{"date":"2019-09-27","close":55.3808},{"date":"2019-09-30","close":55.1906},{"date":"2019-10-01","close":54.8845},{"date":"2019-10-02","close":54.4268},{"date":"2019-10-03","close":54.1938},{"date":"2019-10-04","close":54.2937},{"date":"2019-10-07","close":54.0856},{"date":"2019-10-08","close":52.3546},{"date":"2019-10-09","close":52.3713},{"date":"2019-10-10","close":51.6972},{"date":"2019-10-11","close":51.7887},{"date":"2019-10-14","close":51.6972},{"date":"2019-10-15","close":52.1965},{"date":"2019-10-16","close":52.5543},{"date":"2019-10-17","close":52.7624},{"date":"2019-10-18","close":52.7291},{"date":"2019-10-21","close":52.9122},{"date":"2019-10-22","close":52.0633},{"date":"2019-10-23","close":51.7388},{"date":"2019-10-24","close":51.4558},{"date":"2019-10-25","close":51.3726},{"date":"2019-10-28","close":51.2811},{"date":"2019-10-29","close":51.5973},{"date":"2019-10-30","close":49.2671},{"date":"2019-10-31","close":49.4585},{"date":"2019-11-01","close":49.3753},{"date":"2019-11-04","close":48.6679},{"date":"2019-11-05","close":48.6679},{"date":"2019-11-06","close":49.2421},{"date":"2019-11-07","close":49.5584},{"date":"2019-11-08","close":50.2408},{"date":"2019-11-11","close":49.5667},{"date":"2019-11-12","close":49.3503},{"date":"2019-11-13","close":49.1423},{"date":"2019-11-14","close":48.8593},{"date":"2019-11-15","close":48.9259},{"date":"2019-11-18","close":49.0424},{"date":"2019-11-19","close":48.9592},{"date":"2019-11-20","close":48.826},{"date":"2019-11-21","close":48.4848},{"date":"2019-11-22","close":48.4182},{"date":"2019-11-25","close":48.4598},{"date":"2019-11-26","close":48.826},{"date":"2019-11-27","close":49.4419},{"date":"2019-11-29","close":49.2504},{"date":"2019-12-02","close":48.5597},{"date":"2019-12-03","close":48.3101},{"date":"2019-12-04","close":48.3849},{"date":"2019-12-05","close":48.593},{"date":"2019-12-06","close":48.8094},{"date":"2019-12-09","close":49.2338},{"date":"2019-12-10","close":48.9176},{"date":"2019-12-11","close":49.1006},{"date":"2019-12-12","close":49.6666},{"date":"2019-12-13","close":49.0174},{"date":"2019-12-16","close":49.8746},{"date":"2019-12-17","close":50.4239},{"date":"2019-12-18","close":50.1076},{"date":"2019-12-19","close":50.1243},{"date":"2019-12-20","close":50.6985},{"date":"2019-12-23","close":49.7331},{"date":"2019-12-24","close":49.5917},{"date":"2019-12-26","close":49.5667},{"date":"2019-12-27","close":49.6166},{"date":"2019-12-30","close":49.7423},{"date":"2019-12-31","close":49.8093},{"date":"2020-01-02","close":49.7926},{"date":"2020-01-03","close":50.0021},{"date":"2020-01-06","close":49.8596},{"date":"2020-01-07","close":50.0608},{"date":"2020-01-08","close":50.1613},{"date":"2020-01-09","close":50.53},{"date":"2020-01-10","close":50.3624},{"date":"2020-01-13","close":50.3792},{"date":"2020-01-14","close":50.4211},{"date":"2020-01-15","close":50.6222},{"date":"2020-01-16","close":50.8568},{"date":"2020-01-17","close":51.1334},{"date":"2020-01-21","close":51.4769},{"date":"2020-01-22","close":52.3736},{"date":"2020-01-23","close":52.5831},{"date":"2020-01-24","close":52.0132},{"date":"2020-01-27","close":51.8456},{"date":"2020-01-28","close":52.1725},{"date":"2020-01-29","close":52.2982},{"date":"2020-01-30","close":55.0886},{"date":"2020-01-31","close":53.84},{"date":"2020-02-03","close":54.3009},{"date":"2020-02-04","close":54.0411},{"date":"2020-02-05","close":55.1389},{"date":"2020-02-06","close":54.7283},{"date":"2020-02-07","close":54.3009},{"date":"2020-02-10","close":54.6026},{"date":"2020-02-11","close":54.5942},{"date":"2020-02-12","close":53.9322},{"date":"2020-02-13","close":54.0411},{"date":"2020-02-14","close":53.4881},{"date":"2020-02-18","close":53.1445},{"date":"2020-02-19","close":53.0104},{"date":"2020-02-20","close":52.6166},{"date":"2020-02-21","close":52.8596},{"date":"2020-02-24","close":51.72},{"date":"2020-02-25","close":51.2004},{"date":"2020-02-26","close":51.9546},{"date":"2020-02-27","close":49.8764},{"date":"2020-02-28","close":47.0273},{"date":"2020-03-02","close":49.1725},{"date":"2020-03-03","close":47.6558},{"date":"2020-03-04","close":49.7507},{"date":"2020-03-05","close":47.287},{"date":"2020-03-06","close":46.2563},{"date":"2020-03-09","close":42.6949},{"date":"2020-03-10","close":43.3653},{"date":"2020-03-11","close":40.3151},{"date":"2020-03-12","close":34.8431},{"date":"2020-03-13","close":36.3095},{"date":"2020-03-16","close":30.1001},{"date":"2020-03-17","close":30.6113},{"date":"2020-03-18","close":29.8823},{"date":"2020-03-19","close":32.4297},{"date":"2020-03-20","close":31.9772},{"date":"2020-03-23","close":29.8823},{"date":"2020-03-24","close":32.7314},{"date":"2020-03-25","close":31.5415},{"date":"2020-03-26","close":33.0498},{"date":"2020-03-27","close":32.0526},{"date":"2020-03-30","close":32.6456},{"date":"2020-03-31","close":32.7387},{"date":"2020-04-01","close":30.5025},{"date":"2020-04-02","close":30.9006},{"date":"2020-04-03","close":30.4602},{"date":"2020-04-06","close":31.934},{"date":"2020-04-07","close":32.8489},{"date":"2020-04-08","close":34.0347},{"date":"2020-04-09","close":35.8898},{"date":"2020-04-13","close":35.0089},{"date":"2020-04-14","close":35.4663},{"date":"2020-04-15","close":33.391},{"date":"2020-04-16","close":32.2305},{"date":"2020-04-17","close":32.8997},{"date":"2020-04-20","close":31.9679},{"date":"2020-04-21","close":30.8837},{"date":"2020-04-22","close":29.7063},{"date":"2020-04-23","close":28.7915},{"date":"2020-04-24","close":28.8846},{"date":"2020-04-27","close":29.63},{"date":"2020-04-28","close":30.35},{"date":"2020-04-29","close":32.0357},{"date":"2020-04-30","close":31.0023},{"date":"2020-05-01","close":29.5877},{"date":"2020-05-04","close":29.9943},{"date":"2020-05-05","close":30.367},{"date":"2020-05-06","close":30.7736},{"date":"2020-05-07","close":32.0187},{"date":"2020-05-08","close":33.3571},{"date":"2020-05-11","close":32.078},{"date":"2020-05-12","close":31.2564},{"date":"2020-05-13","close":29.4522},{"date":"2020-05-14","close":28.1985},{"date":"2020-05-15","close":29.054},{"date":"2020-05-18","close":30.7312},{"date":"2020-05-19","close":30.062},{"date":"2020-05-20","close":31.0785},{"date":"2020-05-21","close":32.222},{"date":"2020-05-22","close":32.1882},{"date":"2020-05-26","close":33.1623},{"date":"2020-05-27","close":33.1707},{"date":"2020-05-28","close":33.086},{"date":"2020-05-29","close":31.7985},{"date":"2020-06-01","close":31.3665},{"date":"2020-06-02","close":31.6206},{"date":"2020-06-03","close":33.0691},{"date":"2020-06-04","close":33.8823},{"date":"2020-06-05","close":34.7717},{"date":"2020-06-08","close":36.4404},{"date":"2020-06-09","close":36.2371},{"date":"2020-06-10","close":35.0851},{"date":"2020-06-11","close":32.942},{"date":"2020-06-12","close":33.95},{"date":"2020-06-15","close":34.6785},{"date":"2020-06-16","close":35.6018},{"date":"2020-06-17","close":35.3731},{"date":"2020-06-18","close":35.7373},{"date":"2020-06-19","close":36.6776},{"date":"2020-06-22","close":36.2879},{"date":"2020-06-23","close":36.847},{"date":"2020-06-24","close":35.4578},{"date":"2020-06-25","close":35.7881},{"date":"2020-06-26","close":33.9491},{"date":"2020-06-29","close":34.8472},{"date":"2020-06-30","close":34.6933},{"date":"2020-07-01","close":34.0432},{"date":"2020-07-02","close":33.7695},{"date":"2020-07-06","close":33.8636},{"date":"2020-07-07","close":33.0424},{"date":"2020-07-08","close":32.897},{"date":"2020-07-09","close":31.8193},{"date":"2020-07-10","close":33.2135},{"date":"2020-07-13","close":33.2819},{"date":"2020-07-14","close":33.7267},{"date":"2020-07-15","close":34.5992},{"date":"2020-07-16","close":35.2236},{"date":"2020-07-17","close":34.9328},{"date":"2020-07-20","close":33.9064},{"date":"2020-07-21","close":34.411},{"date":"2020-07-22","close":34.8387},{"date":"2020-07-23","close":35.4032},{"date":"2020-07-24","close":34.9927},{"date":"2020-07-27","close":34.9242},{"date":"2020-07-28","close":34.8986},{"date":"2020-07-29","close":35.6769},{"date":"2020-07-30","close":34.3597},{"date":"2020-07-31","close":34.3169},{"date":"2020-08-03","close":35.4973},{"date":"2020-08-04","close":34.8815},{"date":"2020-08-05","close":36.7633},{"date":"2020-08-06","close":36.6264},{"date":"2020-08-07","close":37.7127},{"date":"2020-08-10","close":38.3029},{"date":"2020-08-11","close":39.124},{"date":"2020-08-12","close":39.355},{"date":"2020-08-13","close":39.5089},{"date":"2020-08-14","close":39.3464},{"date":"2020-08-17","close":39.3464},{"date":"2020-08-18","close":39.0043},{"date":"2020-08-19","close":39.3464},{"date":"2020-08-20","close":38.9359},{"date":"2020-08-21","close":38.4996},{"date":"2020-08-24","close":39.3122},{"date":"2020-08-25","close":38.9102},{"date":"2020-08-26","close":38.8418},{"date":"2020-08-27","close":40.5354},{"date":"2020-08-28","close":41.3736},{"date":"2020-08-31","close":40.8519},{"date":"2020-09-01","close":41.6473},{"date":"2020-09-02","close":41.6645},{"date":"2020-09-03","close":41.6473},{"date":"2020-09-04","close":42.0237},{"date":"2020-09-08","close":40.2531},{"date":"2020-09-09","close":40.0478},{"date":"2020-09-10","close":39.1582},{"date":"2020-09-11","close":38.9701},{"date":"2020-09-14","close":39.4149},{"date":"2020-09-15","close":38.9615},{"date":"2020-09-16","close":39.4405},{"date":"2020-09-17","close":39.3892},{"date":"2020-09-18","close":39.7741},{"date":"2020-09-21","close":38.0463},{"date":"2020-09-22","close":37.6443},{"date":"2020-09-23","close":36.5922},{"date":"2020-09-24","close":36.883},{"date":"2020-09-25","close":36.7034},{"date":"2020-09-28","close":37.8239},{"date":"2020-09-29","close":37.5331},{"date":"2020-09-30","close":37.6699},{"date":"2020-10-01","close":37.834},{"date":"2020-10-02","close":38.188},{"date":"2020-10-05","close":39.4226},{"date":"2020-10-06","close":38.8614},{"date":"2020-10-07","close":38.447},{"date":"2020-10-08","close":38.8528},{"date":"2020-10-09","close":39.0859},{"date":"2020-10-12","close":39.414},{"date":"2020-10-13","close":38.3347},{"date":"2020-10-14","close":39.224},{"date":"2020-10-15","close":38.8873},{"date":"2020-10-16","close":38.7492},{"date":"2020-10-19","close":38.0412},{"date":"2020-10-20","close":38.6974},{"date":"2020-10-21","close":40.3983},{"date":"2020-10-22","close":40.9595},{"date":"2020-10-23","close":41.6502},{"date":"2020-10-26","close":40.2256},{"date":"2020-10-27","close":39.2154},{"date":"2020-10-28","close":38.5247},{"date":"2020-10-29","close":38.4384},{"date":"2020-10-30","close":36.8583},{"date":"2020-11-02","close":37.5922},{"date":"2020-11-03","close":38.3347},{"date":"2020-11-04","close":37.3418},{"date":"2020-11-05","close":38.3002},{"date":"2020-11-06","close":38.4211},{"date":"2020-11-09","close":41.1062},{"date":"2020-11-10","close":43.0057},{"date":"2020-11-11","close":42.056},{"date":"2020-11-12","close":41.0199},{"date":"2020-11-13","close":41.9265},{"date":"2020-11-16","close":44.0159},{"date":"2020-11-17","close":43.9209},{"date":"2020-11-18","close":44.4303},{"date":"2020-11-19","close":44.7498},{"date":"2020-11-20","close":44.2749},{"date":"2020-11-23","close":45.1987},{"date":"2020-11-24","close":46.183},{"date":"2020-11-25","close":45.4664},{"date":"2020-11-27","close":44.7584},{"date":"2020-11-30","close":43.2647},{"date":"2020-12-01","close":44.3785},{"date":"2020-12-02","close":44.1799},{"date":"2020-12-03","close":44.4994},{"date":"2020-12-04","close":46.0449},{"date":"2020-12-07","close":45.8376},{"date":"2020-12-08","close":45.2246},{"date":"2020-12-09","close":45.0606},{"date":"2020-12-10","close":45.1728},{"date":"2020-12-11","close":44.7929},{"date":"2020-12-14","close":44.249},{"date":"2020-12-15","close":45.4837},{"date":"2020-12-16","close":44.8275},{"date":"2020-12-17","close":44.4907},{"date":"2020-12-18","close":43.9036},{"date":"2020-12-21","close":43.282},{"date":"2020-12-22","close":43.3338},{"date":"2020-12-23","close":43.7051},{"date":"2020-12-24","close":43.4806},{"date":"2020-12-28","close":43.8864},{"date":"2020-12-29","close":43.4201},{"date":"2020-12-30","close":43.5507},{"date":"2020-12-31","close":43.8729},{"date":"2021-01-04","close":42.6888},{"date":"2021-01-05","close":42.8716},{"date":"2021-01-06","close":45.71},{"date":"2021-01-07","close":44.2386},{"date":"2021-01-08","close":44.0209},{"date":"2021-01-11","close":43.7858},{"date":"2021-01-12","close":44.4214},{"date":"2021-01-13","close":44.7},{"date":"2021-01-14","close":44.9786},{"date":"2021-01-15","close":44.3343},{"date":"2021-01-19","close":44.8393},{"date":"2021-01-20","close":44.8654},{"date":"2021-01-21","close":43.4724},{"date":"2021-01-22","close":42.5234},{"date":"2021-01-25","close":42.2186},{"date":"2021-01-26","close":41.6092},{"date":"2021-01-27","close":41.2696},{"date":"2021-01-28","close":39.18},{"date":"2021-01-29","close":39.9636},{"date":"2021-02-01","close":40.2074},{"date":"2021-02-02","close":40.2074},{"date":"2021-02-03","close":40.1726},{"date":"2021-02-04","close":42.3318},{"date":"2021-02-05","close":42.7149},{"date":"2021-02-08","close":43.5333},{"date":"2021-02-09","close":42.7149},{"date":"2021-02-10","close":43.9338},{"date":"2021-02-11","close":44.7697},{"date":"2021-02-12","close":44.0383},{"date":"2021-02-16","close":43.6813},{"date":"2021-02-17","close":43.9861},{"date":"2021-02-18","close":43.5333},{"date":"2021-02-19","close":42.6888},{"date":"2021-02-22","close":43.8729},{"date":"2021-02-23","close":43.6813},{"date":"2021-02-24","close":43.9948},{"date":"2021-02-25","close":43.603},{"date":"2021-02-26","close":43.9948},{"date":"2021-03-01","close":43.5072},{"date":"2021-03-02","close":43.3766},{"date":"2021-03-03","close":43.4898},{"date":"2021-03-04","close":42.7933},{"date":"2021-03-05","close":43.5594},{"date":"2021-03-08","close":45.3878},{"date":"2021-03-09","close":44.8306},{"date":"2021-03-10","close":45.1615},{"date":"2021-03-11","close":45.3791},{"date":"2021-03-12","close":45.0222},{"date":"2021-03-15","close":45.8493},{"date":"2021-03-16","close":45.5533},{"date":"2021-03-17","close":45.1441},{"date":"2021-03-18","close":46.2237},{"date":"2021-03-19","close":45.0135},{"date":"2021-03-22","close":43.9774},{"date":"2021-03-23","close":43.7945},{"date":"2021-03-24","close":43.8903},{"date":"2021-03-25","close":44.2386},{"date":"2021-03-26","close":43.8555},{"date":"2021-03-29","close":44.5085},{"date":"2021-03-30","close":44.6226},{"date":"2021-03-31","close":43.5165},{"date":"2021-04-01","close":44.5611},{"date":"2021-04-05","close":44.5875},{"date":"2021-04-06","close":44.6928},{"date":"2021-04-07","close":45.0177},{"date":"2021-04-08","close":44.7279},{"date":"2021-04-09","close":44.8596},{"date":"2021-04-12","close":45.5619},{"date":"2021-04-13","close":45.7463},{"date":"2021-04-14","close":46.2467},{"date":"2021-04-15","close":46.8612},{"date":"2021-04-16","close":47.0368},{"date":"2021-04-19","close":47.3704},{"date":"2021-04-20","close":47.2387},{"date":"2021-04-21","close":47.9849},{"date":"2021-04-22","close":47.6864},{"date":"2021-04-23","close":48.0112},{"date":"2021-04-26","close":47.6688},{"date":"2021-04-27","close":48.0112},{"date":"2021-04-28","close":47.6688},{"date":"2021-04-29","close":48.9681},{"date":"2021-04-30","close":48.9856},{"date":"2021-05-03","close":49.3719},{"date":"2021-05-04","close":50.4254},{"date":"2021-05-05","close":50.5658},{"date":"2021-05-06","close":50.3113},{"date":"2021-05-07","close":50.8555},{"date":"2021-05-10","close":49.8548},{"date":"2021-05-11","close":48.7223},{"date":"2021-05-12","close":48.336},{"date":"2021-05-13","close":49.3895},{"date":"2021-05-14","close":49.8021},{"date":"2021-05-17","close":49.3017},{"date":"2021-05-18","close":48.5116},{"date":"2021-05-19","close":48.1956},{"date":"2021-05-20","close":47.9585},{"date":"2021-05-21","close":47.2914},{"date":"2021-05-24","close":47.5898},{"date":"2021-05-25","close":46.0799},{"date":"2021-05-26","close":46.1764},{"date":"2021-05-27","close":46.4837},{"date":"2021-05-28","close":47.0894},{"date":"2021-06-01","close":47.2914},{"date":"2021-06-02","close":46.9402},{"date":"2021-06-03","close":46.4661},{"date":"2021-06-04","close":46.2467},{"date":"2021-06-07","close":45.9131},{"date":"2021-06-08","close":46.2028},{"date":"2021-06-09","close":45.7112},{"date":"2021-06-10","close":45.4741},{"date":"2021-06-11","close":45.6409},{"date":"2021-06-14","close":45.3425},{"date":"2021-06-15","close":45.5444},{"date":"2021-06-16","close":45.3688},{"date":"2021-06-17","close":43.6745},{"date":"2021-06-18","close":41.9012},{"date":"2021-06-21","close":42.902},{"date":"2021-06-22","close":43.0336},{"date":"2021-06-23","close":42.7264},{"date":"2021-06-24","close":43.5253},{"date":"2021-06-25","close":44.4207},{"date":"2021-06-28","close":43.6771},{"date":"2021-06-29","close":43.7125},{"date":"2021-06-30","close":43.385},{"date":"2021-07-01","close":44.341},{"date":"2021-07-02","close":43.6594},{"date":"2021-07-06","close":43.2876},{"date":"2021-07-07","close":43.5001},{"date":"2021-07-08","close":42.0748},{"date":"2021-07-09","close":43.2079},{"date":"2021-07-12","close":44.0223},{"date":"2021-07-13","close":43.5797},{"date":"2021-07-14","close":43.624},{"date":"2021-07-15","close":44.3056},{"date":"2021-07-16","close":44.4827},{"date":"2021-07-19","close":43.0309},{"date":"2021-07-20","close":43.5001},{"date":"2021-07-21","close":43.8276},{"date":"2021-07-22","close":43.2965},{"date":"2021-07-23","close":43.4558},{"date":"2021-07-26","close":44.2702},{"date":"2021-07-27","close":44.5535},{"date":"2021-07-28","close":43.3761},{"date":"2021-07-29","close":44.3145},{"date":"2021-07-30","close":45.0315},{"date":"2021-08-02","close":44.8721},{"date":"2021-08-03","close":45.3236},{"date":"2021-08-04","close":45.1466},{"date":"2021-08-05","close":45.3767},{"date":"2021-08-06","close":46.1026},{"date":"2021-08-09","close":45.899},{"date":"2021-08-10","close":46.377},{"date":"2021-08-11","close":47.0675},{"date":"2021-08-12","close":46.8728},{"date":"2021-08-13","close":47.1383},{"date":"2021-08-16","close":47.218},{"date":"2021-08-17","close":47.9616},{"date":"2021-08-18","close":47.4128},{"date":"2021-08-19","close":47.0321},{"date":"2021-08-20","close":47.0233},{"date":"2021-08-23","close":47.3773},{"date":"2021-08-24","close":47.28},{"date":"2021-08-25","close":46.9613},{"date":"2021-08-26","close":45.6512},{"date":"2021-08-27","close":46.4124},{"date":"2021-08-30","close":45.3767},{"date":"2021-08-31","close":45.2971},{"date":"2021-09-01","close":44.5358},{"date":"2021-09-02","close":43.6594},{"date":"2021-09-03","close":43.0309},{"date":"2021-09-07","close":42.1811},{"date":"2021-09-08","close":43.1017},{"date":"2021-09-09","close":42.606},{"date":"2021-09-10","close":41.703},{"date":"2021-09-13","close":42.1102},{"date":"2021-09-14","close":41.588},{"date":"2021-09-15","close":41.5526},{"date":"2021-09-16","close":41.1985},{"date":"2021-09-17","close":40.7116},{"date":"2021-09-20","close":40.0831},{"date":"2021-09-21","close":39.8795},{"date":"2021-09-22","close":40.1185},{"date":"2021-09-23","close":39.7732},{"date":"2021-09-24","close":39.8972},{"date":"2021-09-27","close":40.8178},{"date":"2021-09-28","close":40.2778},{"date":"2021-09-29","close":40.8178},{"date":"2021-09-30","close":40.7558},{"date":"2021-10-01","close":41.0507},{"date":"2021-10-04","close":41.4348},{"date":"2021-10-05","close":41.9083},{"date":"2021-10-06","close":43.2841},{"date":"2021-10-07","close":44.4455},{"date":"2021-10-08","close":44.1864},{"date":"2021-10-11","close":43.3556},{"date":"2021-10-12","close":43.8112},{"date":"2021-10-13","close":44.5438},{"date":"2021-10-14","close":45.6783},{"date":"2021-10-15","close":46.4109},{"date":"2021-10-18","close":46.1786},{"date":"2021-10-19","close":46.6343},{"date":"2021-10-20","close":47.0452},{"date":"2021-10-21","close":46.7593},{"date":"2021-10-22","close":46.4735},{"date":"2021-10-25","close":47.0184},{"date":"2021-10-26","close":46.9291},{"date":"2021-10-27","close":46.1072},{"date":"2021-10-28","close":47.9386},{"date":"2021-10-29","close":46.5181},{"date":"2021-11-01","close":48.0101},{"date":"2021-11-02","close":47.3936},{"date":"2021-11-03","close":47.3311},{"date":"2021-11-04","close":46.3127},{"date":"2021-11-05","close":47.4562},{"date":"2021-11-08","close":47.2596},{"date":"2021-11-09","close":46.8129},{"date":"2021-11-10","close":46.8755},{"date":"2021-11-11","close":46.8844},{"date":"2021-11-12","close":46.9916},{"date":"2021-11-15","close":47.6259},{"date":"2021-11-16","close":47.5812},{"date":"2021-11-17","close":47.5276},{"date":"2021-11-18","close":46.5628},{"date":"2021-11-19","close":46.0536},{"date":"2021-11-22","close":47.0541},{"date":"2021-11-23","close":47.9654},{"date":"2021-11-24","close":46.9737},{"date":"2021-11-26","close":45.5533},{"date":"2021-11-29","close":45.3746},{"date":"2021-11-30","close":44.383},{"date":"2021-12-01","close":44.4366},{"date":"2021-12-02","close":46.134},{"date":"2021-12-03","close":46.3752},{"date":"2021-12-06","close":46.9023},{"date":"2021-12-07","close":46.6432},{"date":"2021-12-08","close":46.6343},{"date":"2021-12-09","close":46.7504},{"date":"2021-12-10","close":46.67},{"date":"2021-12-13","close":45.991},{"date":"2021-12-14","close":46.1876},{"date":"2021-12-15","close":46.4467},{"date":"2021-12-16","close":46.6343},{"date":"2021-12-17","close":46.0625},{"date":"2021-12-20","close":45.2853},{"date":"2021-12-21","close":45.6694},{"date":"2021-12-22","close":45.6783},{"date":"2021-12-23","close":46.5271},{"date":"2021-12-27","close":47.2328},{"date":"2021-12-28","close":48.2245},{"date":"2021-12-29","close":48.9809},{"date":"2021-12-30","close":48.8279},{"date":"2021-12-31","close":49.053},{"date":"2022-01-03","close":48.6748},{"date":"2022-01-04","close":49.3502},{"date":"2022-01-05","close":48.8459},{"date":"2022-01-06","close":49.9806},{"date":"2022-01-07","close":49.9175},{"date":"2022-01-10","close":49.8725},{"date":"2022-01-11","close":50.5029},{"date":"2022-01-12","close":50.4218},{"date":"2022-01-13","close":50.9441},{"date":"2022-01-14","close":51.3314},{"date":"2022-01-18","close":51.0072},{"date":"2022-01-19","close":50.5749},{"date":"2022-01-20","close":50.8811},{"date":"2022-01-21","close":50.2327},{"date":"2022-01-24","close":50.4398},{"date":"2022-01-25","close":50.5029},{"date":"2022-01-26","close":50.2867},{"date":"2022-01-27","close":49.017},{"date":"2022-01-28","close":51.2593},{"date":"2022-01-31","close":51.3134},{"date":"2022-02-01","close":51.6376},{"date":"2022-02-02","close":51.3314},{"date":"2022-02-03","close":50.9982},{"date":"2022-02-04","close":50.5839},{"date":"2022-02-07","close":50.701},{"date":"2022-02-08","close":51.1873},{"date":"2022-02-09","close":50.9351},{"date":"2022-02-10","close":50.4128},{"date":"2022-02-11","close":50.5569},{"date":"2022-02-14","close":50.5119},{"date":"2022-02-15","close":50.9712},{"date":"2022-02-16","close":51.6916},{"date":"2022-02-17","close":51.8177},{"date":"2022-02-18","close":51.9437},{"date":"2022-02-22","close":50.8811},{"date":"2022-02-23","close":50.2957},{"date":"2022-02-24","close":48.1794},{"date":"2022-02-25","close":50.2507},{"date":"2022-02-28","close":49.1881},{"date":"2022-03-01","close":47.6571},{"date":"2022-03-02","close":49.7374},{"date":"2022-03-03","close":49.5483},{"date":"2022-03-04","close":48.2695},{"date":"2022-03-07","close":45.9641},{"date":"2022-03-08","close":45.802},{"date":"2022-03-09","close":47.1978},{"date":"2022-03-10","close":46.4414},{"date":"2022-03-11","close":46.4954},{"date":"2022-03-14","close":47.0898},{"date":"2022-03-15","close":47.9183},{"date":"2022-03-16","close":48.8459},{"date":"2022-03-17","close":49.098},{"date":"2022-03-18","close":49.9535},{"date":"2022-03-21","close":50.5749},{"date":"2022-03-22","close":51.2683},{"date":"2022-03-23","close":51.2413},{"date":"2022-03-24","close":51.6646},{"date":"2022-03-25","close":52.0878},{"date":"2022-03-28","close":52.34},{"date":"2022-03-29","close":53.7268},{"date":"2022-03-30","close":54.4253},{"date":"2022-03-31","close":54.8516},{"date":"2022-04-01","close":55.024},{"date":"2022-04-04","close":53.5364},{"date":"2022-04-05","close":53.2189},{"date":"2022-04-06","close":52.8198},{"date":"2022-04-07","close":52.3118},{"date":"2022-04-08","close":52.6111},{"date":"2022-04-11","close":52.0759},{"date":"2022-04-12","close":51.3684},{"date":"2022-04-13","close":51.4228},{"date":"2022-04-14","close":51.314},{"date":"2022-04-18","close":51.1507},{"date":"2022-04-19","close":51.1598},{"date":"2022-04-20","close":52.2029},{"date":"2022-04-21","close":52.9467},{"date":"2022-04-22","close":51.0056},{"date":"2022-04-25","close":50.3162},{"date":"2022-04-26","close":49.2277},{"date":"2022-04-27","close":52.0487},{"date":"2022-04-28","close":52.6928},{"date":"2022-04-29","close":52.0034},{"date":"2022-05-02","close":51.6496},{"date":"2022-05-03","close":52.8107},{"date":"2022-05-04","close":55.0149},{"date":"2022-05-05","close":54.4888},{"date":"2022-05-06","close":54.4072},{"date":"2022-05-09","close":51.6496},{"date":"2022-05-10","close":49.5179},{"date":"2022-05-11","close":50.298},{"date":"2022-05-12","close":49.6177},{"date":"2022-05-13","close":50.1348},{"date":"2022-05-16","close":51.2777},{"date":"2022-05-17","close":52.9467},{"date":"2022-05-18","close":51.3321},{"date":"2022-05-19","close":50.7153},{"date":"2022-05-20","close":50.1801},{"date":"2022-05-23","close":51.2686},{"date":"2022-05-24","close":50.9602},{"date":"2022-05-25","close":51.4863},{"date":"2022-05-26","close":52.4478},{"date":"2022-05-27","close":53.3005},{"date":"2022-05-31","close":53.1282},{"date":"2022-06-01","close":52.9649},{"date":"2022-06-02","close":53.1917},{"date":"2022-06-03","close":52.1939},{"date":"2022-06-06","close":53.1463},{"date":"2022-06-07","close":53.4638},{"date":"2022-06-08","close":52.3027},{"date":"2022-06-09","close":51.06},{"date":"2022-06-10","close":50.7607},{"date":"2022-06-13","close":49.6087},{"date":"2022-06-14","close":49.9171},{"date":"2022-06-15","close":50.3253},{"date":"2022-06-16","close":48.5746},{"date":"2022-06-17","close":49.6087},{"date":"2022-06-21","close":50.171},{"date":"2022-06-22","close":49.8354},{"date":"2022-06-23","close":49.9896},{"date":"2022-06-24","close":52.3299},{"date":"2022-06-27","close":52.212},{"date":"2022-06-28","close":51.9217},{"date":"2022-06-29","close":51.7572},{"date":"2022-06-30","close":52.1776},{"date":"2022-07-01","close":52.7534},{"date":"2022-07-05","close":50.8981},{"date":"2022-07-06","close":51.3002},{"date":"2022-07-07","close":50.8615},{"date":"2022-07-08","close":50.2949},{"date":"2022-07-11","close":50.039},{"date":"2022-07-12","close":49.9567},{"date":"2022-07-13","close":49.0793},{"date":"2022-07-14","close":47.4891},{"date":"2022-07-15","close":47.4068},{"date":"2022-07-18","close":47.3428},{"date":"2022-07-19","close":48.796},{"date":"2022-07-20","close":49.1799},{"date":"2022-07-21","close":49.3535},{"date":"2022-07-22","close":48.8965},{"date":"2022-07-25","close":49.6094},{"date":"2022-07-26","close":49.3352},{"date":"2022-07-27","close":47.745},{"date":"2022-07-28","close":45.6794},{"date":"2022-07-29","close":46.1455},{"date":"2022-08-01","close":44.5735},{"date":"2022-08-02","close":44.7837},{"date":"2022-08-03","close":45.8622},{"date":"2022-08-04","close":45.0671},{"date":"2022-08-05","close":46.2095},{"date":"2022-08-08","close":46.5842},{"date":"2022-08-09","close":47.0778},{"date":"2022-08-10","close":47.7724},{"date":"2022-08-11","close":48.732},{"date":"2022-08-12","close":49.4449},{"date":"2022-08-15","close":49.6551},{"date":"2022-08-16","close":49.8836},{"date":"2022-08-17","close":49.9933},{"date":"2022-08-18","close":50.7336},{"date":"2022-08-19","close":49.7922},{"date":"2022-08-22","close":48.8234},{"date":"2022-08-23","close":48.4761},{"date":"2022-08-24","close":48.8874},{"date":"2022-08-25","close":49.6186},{"date":"2022-08-26","close":49.1342},{"date":"2022-08-29","close":48.9879},{"date":"2022-08-30","close":48.403},{"date":"2022-08-31","close":48.5767},{"date":"2022-09-01","close":49.1433},{"date":"2022-09-02","close":48.9422},{"date":"2022-09-06","close":48.5218},{"date":"2022-09-07","close":49.5729},{"date":"2022-09-08","close":50.1212},{"date":"2022-09-09","close":49.6277},{"date":"2022-09-12","close":49.6734},{"date":"2022-09-13","close":49.0793},{"date":"2022-09-14","close":48.796},{"date":"2022-09-15","close":49.3627},{"date":"2022-09-16","close":48.8965},{"date":"2022-09-19","close":49.9293},{"date":"2022-09-20","close":48.467},{"date":"2022-09-21","close":47.7175},{"date":"2022-09-22","close":47.3702},{"date":"2022-09-23","close":46.5294},{"date":"2022-09-26","close":44.7198},{"date":"2022-09-27","close":45.5149},{"date":"2022-09-28","close":46.3832},{"date":"2022-09-29","close":46.2095},{"date":"2022-09-30","close":45.3062},{"date":"2022-10-03","close":45.9145},{"date":"2022-10-04","close":47.8595},{"date":"2022-10-05","close":48.1637},{"date":"2022-10-06","close":47.5922},{"date":"2022-10-07","close":45.7118},{"date":"2022-10-10","close":46.2187},{"date":"2022-10-11","close":46.2925},{"date":"2022-10-12","close":45.426},{"date":"2022-10-13","close":46.9838},{"date":"2022-10-14","close":46.0805},{"date":"2022-10-17","close":46.7718},{"date":"2022-10-18","close":47.6106},{"date":"2022-10-19","close":47.0576},{"date":"2022-10-20","close":45.1402},{"date":"2022-10-21","close":46.5137},{"date":"2022-10-24","close":47.2327},{"date":"2022-10-25","close":48.0439},{"date":"2022-10-26","close":47.5092},{"date":"2022-10-27","close":46.44},{"date":"2022-10-28","close":48.9196},{"date":"2022-10-31","close":50.3945},{"date":"2022-11-01","close":49.8875},{"date":"2022-11-02","close":49.7123},{"date":"2022-11-03","close":49.9336},{"date":"2022-11-04","close":50.5143},{"date":"2022-11-07","close":50.9107},{"date":"2022-11-08","close":49.952},{"date":"2022-11-09","close":49.445},{"date":"2022-11-10","close":50.8738},{"date":"2022-11-11","close":50.3576},{"date":"2022-11-14","close":50.2378},{"date":"2022-11-15","close":50.5973},{"date":"2022-11-16","close":50.7816},{"date":"2022-11-17","close":50.8369},{"date":"2022-11-18","close":51.0489},{"date":"2022-11-21","close":51.3347},{"date":"2022-11-22","close":52.0537},{"date":"2022-11-23","close":52.0906},{"date":"2022-11-25","close":52.533},{"date":"2022-11-28","close":52.1643},{"date":"2022-11-29","close":52.4777},{"date":"2022-11-30","close":53.0584},{"date":"2022-12-01","close":52.5054},{"date":"2022-12-02","close":52.9294},{"date":"2022-12-05","close":51.814},{"date":"2022-12-06","close":52.8372},{"date":"2022-12-07","close":52.5791},{"date":"2022-12-08","close":53.0584},{"date":"2022-12-09","close":53.0216},{"date":"2022-12-12","close":52.8741},{"date":"2022-12-13","close":52.6252},{"date":"2022-12-14","close":52.2473},{"date":"2022-12-15","close":51.4822},{"date":"2022-12-16","close":50.3945},{"date":"2022-12-19","close":49.7308},{"date":"2022-12-20","close":50.1732},{"date":"2022-12-21","close":50.5788},{"date":"2022-12-22","close":49.7769},{"date":"2022-12-23","close":50.5327},{"date":"2022-12-27","close":50.3576},{"date":"2022-12-28","close":49.6202},{"date":"2022-12-29","close":50.0477},{"date":"2022-12-30","close":50.3451},{"date":"2023-01-03","close":50.9957},{"date":"2023-01-04","close":51.2187},{"date":"2023-01-05","close":50.8284},{"date":"2023-01-06","close":51.925},{"date":"2023-01-09","close":51.925},{"date":"2023-01-10","close":52.9753},{"date":"2023-01-11","close":52.6593},{"date":"2023-01-12","close":52.3526},{"date":"2023-01-13","close":52.8823},{"date":"2023-01-17","close":52.3712},{"date":"2023-01-18","close":52.557},{"date":"2023-01-19","close":52.4176},{"date":"2023-01-20","close":53.0403},{"date":"2023-01-23","close":53.505},{"date":"2023-01-24","close":54.0348},{"date":"2023-01-25","close":54.9549},{"date":"2023-01-26","close":58.9884},{"date":"2023-01-27","close":58.0219},{"date":"2023-01-30","close":57.3992},{"date":"2023-01-31","close":58.152},{"date":"2023-02-01","close":57.1947},{"date":"2023-02-02","close":56.2932},{"date":"2023-02-03","close":56.0144},{"date":"2023-02-06","close":56.5534},{"date":"2023-02-07","close":57.743},{"date":"2023-02-08","close":57.7988},{"date":"2023-02-09","close":58.375},{"date":"2023-02-10","close":58.1891},{"date":"2023-02-13","close":58.7189},{"date":"2023-02-14","close":58.1241},{"date":"2023-02-15","close":58.1613},{"date":"2023-02-16","close":57.6036},{"date":"2023-02-17","close":58.3378},{"date":"2023-02-21","close":57.4735},{"date":"2023-02-22","close":56.8787},{"date":"2023-02-23","close":56.5069},{"date":"2023-02-24","close":56.4233},{"date":"2023-02-27","close":56.3861},{"date":"2023-02-28","close":56.4326},{"date":"2023-03-01","close":56.5441},{"date":"2023-03-02","close":55.875},{"date":"2023-03-03","close":56.3025},{"date":"2023-03-06","close":55.6426},{"date":"2023-03-07","close":54.611},{"date":"2023-03-08","close":53.5979},{"date":"2023-03-09","close":53.0682},{"date":"2023-03-10","close":52.4083},{"date":"2023-03-13","close":50.1871},{"date":"2023-03-14","close":51.0979},{"date":"2023-03-15","close":49.1276},{"date":"2023-03-16","close":51.0793},{"date":"2023-03-17","close":48.0495},{"date":"2023-03-20","close":49.4622},{"date":"2023-03-21","close":50.9678},{"date":"2023-03-22","close":49.7131},{"date":"2023-03-23","close":48.3841},{"date":"2023-03-24","close":48.6722},{"date":"2023-03-27","close":48.8488},{"date":"2023-03-28","close":49.7503},{"date":"2023-03-29","close":50.5774},{"date":"2023-03-30","close":50.643},{"date":"2023-03-31","close":51.0834},{"date":"2023-04-03","close":51.0928},{"date":"2023-04-04","close":50.465},{"date":"2023-04-05","close":50.3526},{"date":"2023-04-06","close":50.0715},{"date":"2023-04-10","close":51.2333},{"date":"2023-04-11","close":51.4582},{"date":"2023-04-12","close":51.9641},{"date":"2023-04-13","close":51.8142},{"date":"2023-04-14","close":51.7767},{"date":"2023-04-17","close":52.8355},{"date":"2023-04-18","close":53.3321},{"date":"2023-04-19","close":54.0255},{"date":"2023-04-20","close":53.126},{"date":"2023-04-21","close":52.517},{"date":"2023-04-24","close":52.6856},{"date":"2023-04-25","close":52.8449},{"date":"2023-04-26","close":53.5851},{"date":"2023-04-27","close":52.2827},{"date":"2023-04-28","close":52.9761},{"date":"2023-05-01","close":53.4071},{"date":"2023-05-02","close":52.3108},{"date":"2023-05-03","close":51.5238},{"date":"2023-05-04","close":50.0434},{"date":"2023-05-05","close":51.1584},{"date":"2023-05-08","close":51.5706},{"date":"2023-05-09","close":51.936},{"date":"2023-05-10","close":51.5425},{"date":"2023-05-11","close":51.6175},{"date":"2023-05-12","close":51.2802},{"date":"2023-05-15","close":51.5612},{"date":"2023-05-16","close":51.2708},{"date":"2023-05-17","close":50.8679},{"date":"2023-05-18","close":52.3014},{"date":"2023-05-19","close":52.5732},{"date":"2023-05-22","close":52.5919},{"date":"2023-05-23","close":51.3457},{"date":"2023-05-24","close":50.3713},{"date":"2023-05-25","close":49.2844},{"date":"2023-05-26","close":49.3687},{"date":"2023-05-30","close":49.4343},{"date":"2023-05-31","close":48.6285},{"date":"2023-06-01","close":48.4224},{"date":"2023-06-02","close":49.9965},{"date":"2023-06-05","close":49.6217},{"date":"2023-06-06","close":50.6805},{"date":"2023-06-07","close":51.327},{"date":"2023-06-08","close":50.8398},{"date":"2023-06-09","close":50.4837},{"date":"2023-06-12","close":50.1558},{"date":"2023-06-13","close":51.0928},{"date":"2023-06-14","close":50.2495},{"date":"2023-06-15","close":50.718},{"date":"2023-06-16","close":51.4769},{"date":"2023-06-20","close":51.1021},{"date":"2023-06-21","close":51.1302},{"date":"2023-06-22","close":51.3832},{"date":"2023-06-23","close":50.2776},{"date":"2023-06-26","close":50.1558},{"date":"2023-06-27","close":50.2776},{"date":"2023-06-28","close":49.0502},{"date":"2023-06-29","close":50.5431},{"date":"2023-06-30","close":50.8644},{"date":"2023-07-03","close":50.7983},{"date":"2023-07-05","close":50.1463},{"date":"2023-07-06","close":49.8344},{"date":"2023-07-07","close":50.9683},{"date":"2023-07-10","close":50.4297},{"date":"2023-07-11","close":50.6471},{"date":"2023-07-12","close":50.099},{"date":"2023-07-13","close":50.0423},{"date":"2023-07-14","close":49.74},{"date":"2023-07-17","close":50.4108},{"date":"2023-07-18","close":50.7888},{"date":"2023-07-19","close":50.9305},{"date":"2023-07-20","close":51.5447},{"date":"2023-07-21","close":51.7337},{"date":"2023-07-24","close":51.4313},{"date":"2023-07-25","close":51.3463},{"date":"2023-07-26","close":52.1873},{"date":"2023-07-27","close":52.2345},{"date":"2023-07-28","close":51.9227},{"date":"2023-07-31","close":52.0833},{"date":"2023-08-01","close":52.0928},{"date":"2023-08-02","close":53.2078},{"date":"2023-08-03","close":53.1794},{"date":"2023-08-04","close":52.4613},{"date":"2023-08-07","close":53.0944},{"date":"2023-08-08","close":51.9321},{"date":"2023-08-09","close":51.6581},{"date":"2023-08-10","close":52.2534},{"date":"2023-08-11","close":52.8771},{"date":"2023-08-14","close":52.6408},{"date":"2023-08-15","close":52.1022},{"date":"2023-08-16","close":52.6314},{"date":"2023-08-17","close":51.4597},{"date":"2023-08-18","close":51.6581},{"date":"2023-08-21","close":51.6487},{"date":"2023-08-22","close":51.1101},{"date":"2023-08-23","close":51.318},{"date":"2023-08-24","close":51.9983},{"date":"2023-08-25","close":51.4219},{"date":"2023-08-28","close":51.5542},{"date":"2023-08-29","close":52.2251},{"date":"2023-08-30","close":52.3574},{"date":"2023-08-31","close":51.8377},{"date":"2023-09-01","close":52.7448},{"date":"2023-09-05","close":51.9227},{"date":"2023-09-06","close":52.2062},{"date":"2023-09-07","close":52.1211},{"date":"2023-09-08","close":50.7605},{"date":"2023-09-11","close":51.7054},{"date":"2023-09-12","close":53.3023},{"date":"2023-09-13","close":52.4802},{"date":"2023-09-14","close":52.5936},{"date":"2023-09-15","close":54.2472},{"date":"2023-09-18","close":53.9259},{"date":"2023-09-19","close":54.6629},{"date":"2023-09-20","close":54.6629},{"date":"2023-09-21","close":54.5401},{"date":"2023-09-22","close":54.7574},{"date":"2023-09-25","close":54.7858},{"date":"2023-09-26","close":54.3228},{"date":"2023-09-27","close":54.0298},{"date":"2023-09-28","close":54.4361},{"date":"2023-09-29","close":53.6744},{"date":"2023-10-02","close":53.1317},{"date":"2023-10-03","close":51.9414},{"date":"2023-10-04","close":53.2174},{"date":"2023-10-05","close":53.9315},{"date":"2023-10-06","close":53.7411},{"date":"2023-10-09","close":53.9791},{"date":"2023-10-10","close":53.046},{"date":"2023-10-11","close":53.2078},{"date":"2023-10-12","close":54.2838},{"date":"2023-10-13","close":55.0265},{"date":"2023-10-16","close":55.5692},{"date":"2023-10-17","close":56.4833},{"date":"2023-10-18","close":55.7406},{"date":"2023-10-19","close":54.8646},{"date":"2023-10-20","close":53.503},{"date":"2023-10-23","close":53.2554},{"date":"2023-10-24","close":53.6458},{"date":"2023-10-25","close":53.1412},{"date":"2023-10-26","close":53.4268},{"date":"2023-10-27","close":52.3985},{"date":"2023-10-30","close":53.5411},{"date":"2023-10-31","close":54.3695},{"date":"2023-11-01","close":55.1503},{"date":"2023-11-02","close":51.4177},{"date":"2023-11-03","close":51.9033},{"date":"2023-11-06","close":51.2463},{"date":"2023-11-07","close":52.2842},{"date":"2023-11-08","close":51.2083},{"date":"2023-11-09","close":50.7988},{"date":"2023-11-10","close":51.2463},{"date":"2023-11-13","close":51.9795},{"date":"2023-11-14","close":52.389},{"date":"2023-11-15","close":51.7605},{"date":"2023-11-16","close":50.9512},{"date":"2023-11-17","close":51.5796},{"date":"2023-11-20","close":51.732},{"date":"2023-11-21","close":52.408},{"date":"2023-11-22","close":52.7127},{"date":"2023-11-24","close":53.0364},{"date":"2023-11-27","close":53.5316},{"date":"2023-11-28","close":52.7984},{"date":"2023-11-29","close":52.5794},{"date":"2023-11-30","close":53.6458},{"date":"2023-12-01","close":54.5409},{"date":"2023-12-04","close":53.9124},{"date":"2023-12-05","close":53.7696},{"date":"2023-12-06","close":53.4744},{"date":"2023-12-07","close":52.7032},{"date":"2023-12-08","close":52.7794},{"date":"2023-12-11","close":52.6937},{"date":"2023-12-12","close":53.2554},{"date":"2023-12-13","close":53.3031},{"date":"2023-12-14","close":52.0843},{"date":"2023-12-15","close":51.6082},{"date":"2023-12-18","close":52.1795},{"date":"2023-12-19","close":52.5127},{"date":"2023-12-20","close":51.5796},{"date":"2023-12-21","close":51.8938},{"date":"2023-12-22","close":52.0176},{"date":"2023-12-26","close":51.951},{"date":"2023-12-27","close":52.0747},{"date":"2023-12-28","close":52.9291},{"date":"2023-12-29","close":53.1498},{"date":"2024-01-02","close":53.0634},{"date":"2024-01-03","close":53.601},{"date":"2024-01-04","close":53.8314},{"date":"2024-01-05","close":54.1097},{"date":"2024-01-08","close":53.6778},{"date":"2024-01-09","close":53.217},{"date":"2024-01-10","close":53.553},{"date":"2024-01-11","close":53.7354},{"date":"2024-01-12","close":53.2074},{"date":"2024-01-16","close":52.0939},{"date":"2024-01-17","close":52.4779},{"date":"2024-01-18","close":53.0826},{"date":"2024-01-19","close":53.2938},{"date":"2024-01-22","close":54.1001},{"date":"2024-01-23","close":52.7755},{"date":"2024-01-24","close":56.1351},{"date":"2024-01-25","close":56.7111},{"date":"2024-01-26","close":57.095},{"date":"2024-01-29","close":57.2006},{"date":"2024-01-30","close":57.4982},{"date":"2024-01-31","close":57.1334},{"date":"2024-02-01","close":54.8681},{"date":"2024-02-02","close":54.8489},{"date":"2024-02-05","close":56.1447},{"date":"2024-02-06","close":55.8952},{"date":"2024-02-07","close":56.4807},{"date":"2024-02-08","close":56.4519},{"date":"2024-02-09","close":57.7478},{"date":"2024-02-12","close":57.9397},{"date":"2024-02-13","close":57.5174},{"date":"2024-02-14","close":58.4197},{"date":"2024-02-15","close":59.5812},{"date":"2024-02-16","close":59.466},{"date":"2024-02-20","close":59.2644},{"date":"2024-02-21","close":59.13},{"date":"2024-02-22","close":59.5428},{"date":"2024-02-23","close":59.5428},{"date":"2024-02-26","close":59.2932},{"date":"2024-02-27","close":59.898},{"date":"2024-02-28","close":60.1283},{"date":"2024-02-29","close":60.0611},{"date":"2024-03-01","close":58.8334},{"date":"2024-03-04","close":58.2824},{"date":"2024-03-05","close":58.6884},{"date":"2024-03-06","close":58.6594},{"date":"2024-03-07","close":58.9108},{"date":"2024-03-08","close":59.1428},{"date":"2024-03-11","close":59.4328},{"date":"2024-03-12","close":60.1385},{"date":"2024-03-13","close":60.5058},{"date":"2024-03-14","close":60.9312},{"date":"2024-03-15","close":61.0568},{"date":"2024-03-18","close":61.0278},{"date":"2024-03-19","close":61.2502},{"date":"2024-03-20","close":61.8882},{"date":"2024-03-21","close":61.6659},{"date":"2024-03-22","close":60.7862},{"date":"2024-03-25","close":61.6272},{"date":"2024-03-26","close":61.6852},{"date":"2024-03-27","close":62.8259},{"date":"2024-03-28","close":62.8549},{"date":"2024-04-01","close":62.8452},{"date":"2024-04-02","close":62.5842},{"date":"2024-04-03","close":63.1932},{"date":"2024-04-04","close":62.6712},{"date":"2024-04-05","close":63.3383},{"date":"2024-04-08","close":63.2126},{"date":"2024-04-09","close":61.5015},{"date":"2024-04-10","close":62.4489},{"date":"2024-04-11","close":60.0901},{"date":"2024-04-12","close":59.8485},{"date":"2024-04-15","close":59.1428},{"date":"2024-04-16","close":59.2104},{"date":"2024-04-17","close":58.6884},{"date":"2024-04-18","close":59.4231},{"date":"2024-04-19","close":60.3898},{"date":"2024-04-22","close":60.1095},{"date":"2024-04-23","close":60.1771},{"date":"2024-04-24","close":60.4962},{"date":"2024-04-25","close":59.8388},{"date":"2024-04-26","close":58.6207},{"date":"2024-04-29","close":59.9451},{"date":"2024-04-30","close":59.2878},{"date":"2024-05-01","close":59.8775},{"date":"2024-05-02","close":63.0096},{"date":"2024-05-03","close":63.2126},{"date":"2024-05-06","close":64.4596},{"date":"2024-05-07","close":66.5187},{"date":"2024-05-08","close":67.4951},{"date":"2024-05-09","close":67.6594},{"date":"2024-05-10","close":68.1814},{"date":"2024-05-13","close":68.3361},{"date":"2024-05-14","close":68.0848},{"date":"2024-05-15","close":67.4854},{"date":"2024-05-16","close":68.2974},{"date":"2024-05-17","close":69.0998},{"date":"2024-05-20","close":68.5874},{"date":"2024-05-21","close":69.5445},{"date":"2024-05-22","close":69.9698},{"date":"2024-05-23","close":69.0708},{"date":"2024-05-24","close":69.9602},{"date":"2024-05-28","close":69.0998},{"date":"2024-05-29","close":68.4424},{"date":"2024-05-30","close":70.3952},{"date":"2024-05-31","close":71.4199},{"date":"2024-06-03","close":70.7045},{"date":"2024-06-04","close":69.7378},{"date":"2024-06-05","close":69.8248},{"date":"2024-06-06","close":69.6798},{"date":"2024-06-07","close":69.6895},{"date":"2024-06-10","close":68.8678},{"date":"2024-06-11","close":67.9591},{"date":"2024-06-12","close":67.263},{"date":"2024-06-13","close":66.741},{"date":"2024-06-14","close":66.0353},{"date":"2024-06-17","close":67.3114},{"date":"2024-06-18","close":68.4618},{"date":"2024-06-20","close":69.2545},{"date":"2024-06-21","close":68.7034},{"date":"2024-06-24","close":69.2158},{"date":"2024-06-25","close":69.1288},{"date":"2024-06-26","close":68.2878},{"date":"2024-06-27","close":68.8388},{"date":"2024-06-28","close":68.7221},{"date":"2024-07-01","close":68.0898},{"date":"2024-07-02","close":68.1968},{"date":"2024-07-03","close":67.4964},{"date":"2024-07-05","close":67.156},{"date":"2024-07-08","close":67.8077},{"date":"2024-07-09","close":67.584},{"date":"2024-07-10","close":68.226},{"date":"2024-07-11","close":68.4497},{"date":"2024-07-12","close":68.654},{"date":"2024-07-15","close":69.257},{"date":"2024-07-16","close":70.2395},{"date":"2024-07-17","close":71.4651},{"date":"2024-07-18","close":71.6694},{"date":"2024-07-19","close":69.9769},{"date":"2024-07-22","close":69.8504},{"date":"2024-07-23","close":70.327},{"date":"2024-07-24","close":69.8212},{"date":"2024-07-25","close":69.3738},{"date":"2024-07-26","close":71.6499},{"date":"2024-07-29","close":71.7277},{"date":"2024-07-30","close":72.4378},{"date":"2024-07-31","close":73.6829},{"date":"2024-08-01","close":72.6129},{"date":"2024-08-02","close":71.5332},{"date":"2024-08-05","close":69.6753},{"date":"2024-08-06","close":69.9769},{"date":"2024-08-07","close":69.8212},{"date":"2024-08-08","close":71.2414},{"date":"2024-08-09","close":72.0876},{"date":"2024-08-12","close":71.5235},{"date":"2024-08-13","close":71.2025},{"date":"2024-08-14","close":71.7958},{"date":"2024-08-15","close":72.8269},{"date":"2024-08-16","close":72.9631},{"date":"2024-08-19","close":73.1382},{"date":"2024-08-20","close":72.5156},{"date":"2024-08-21","close":73.644},{"date":"2024-08-22","close":74.1303},{"date":"2024-08-23","close":74.5097},{"date":"2024-08-26","close":74.5291},{"date":"2024-08-27","close":75.317},{"date":"2024-08-28","close":76.387},{"date":"2024-08-29","close":77.4959},{"date":"2024-08-30","close":77.7002},{"date":"2024-09-03","close":77.2041},{"date":"2024-09-04","close":76.3578},{"date":"2024-09-05","close":75.1906},{"date":"2024-09-06","close":74.607},{"date":"2024-09-09","close":74.7529},{"date":"2024-09-10","close":74.3735},{"date":"2024-09-11","close":73.4981},{"date":"2024-09-12","close":74.2082},{"date":"2024-09-13","close":75.5505},{"date":"2024-09-16","close":77.4375},{"date":"2024-09-17","close":77.2527},{"date":"2024-09-18","close":77.1749},{"date":"2024-09-19","close":76.066},{"date":"2024-09-20","close":75.7839},{"date":"2024-09-23","close":76.2217},{"date":"2024-09-24","close":77.0096},{"date":"2024-09-25","close":76.7664},{"date":"2024-09-26","close":77.1846},{"date":"2024-09-27","close":77.1166},{"date":"2024-09-30","close":77.8697},{"date":"2024-10-01","close":77.9773},{"date":"2024-10-02","close":78.1827},{"date":"2024-10-03","close":77.7915},{"date":"2024-10-04","close":80.3738},{"date":"2024-10-07","close":77.0774},{"date":"2024-10-08","close":78.3588},{"date":"2024-10-09","close":78.8577},{"date":"2024-10-10","close":78.1827},{"date":"2024-10-11","close":78.8381},{"date":"2024-10-14","close":79.1609},{"date":"2024-10-15","close":79.4739},{"date":"2024-10-16","close":79.8553},{"date":"2024-10-17","close":80.99},{"date":"2024-10-18","close":81.0389},{"date":"2024-10-21","close":80.2075},{"date":"2024-10-22","close":79.7967},{"date":"2024-10-23","close":79.2196},{"date":"2024-10-24","close":79.3956},{"date":"2024-10-25","close":77.9969},{"date":"2024-10-28","close":78.9946},{"date":"2024-10-29","close":78.4566},{"date":"2024-10-30","close":79.063},{"date":"2024-10-31","close":76.5492},{"date":"2024-11-01","close":77.3122},{"date":"2024-11-04","close":77.6448},{"date":"2024-11-05","close":78.3099},{"date":"2024-11-06","close":81.704},{"date":"2024-11-07","close":80.8139},{"date":"2024-11-08","close":82.6333},{"date":"2024-11-11","close":81.8508},{"date":"2024-11-12","close":81.9779},{"date":"2024-11-13","close":82.6333},{"date":"2024-11-14","close":83.2202},{"date":"2024-11-15","close":84.8341},{"date":"2024-11-18","close":84.3352},{"date":"2024-11-19","close":83.5136},{"date":"2024-11-20","close":84.6678},{"date":"2024-11-21","close":86.1839},{"date":"2024-11-22","close":86.8099},{"date":"2024-11-25","close":89.2357},{"date":"2024-11-26","close":88.9716},{"date":"2024-11-27","close":91.7984},{"date":"2024-11-29","close":91.0061},{"date":"2024-12-02","close":91.8474},{"date":"2024-12-03","close":91.4952},{"date":"2024-12-04","close":90.9964},{"date":"2024-12-05","close":91.9941},{"date":"2024-12-06","close":90.8007},{"date":"2024-12-09","close":88.4923},{"date":"2024-12-10","close":87.1229},{"date":"2024-12-11","close":88.9814},{"date":"2024-12-12","close":88.7955},{"date":"2024-12-13","close":89.7639},{"date":"2024-12-16","close":89.8422},{"date":"2024-12-17","close":90.4975},{"date":"2024-12-18","close":86.2719},{"date":"2024-12-19","close":85.6949},{"date":"2024-12-20","close":88.0619},{"date":"2024-12-23","close":87.8957},{"date":"2024-12-24","close":88.013},{"date":"2024-12-26","close":88.4923},{"date":"2024-12-27","close":87.3381},{"date":"2024-12-30","close":86.8295},{"date":"2024-12-31","close":87.1146},{"date":"2025-01-02","close":87.3603},{"date":"2025-01-03","close":87.2227},{"date":"2025-01-06","close":86.3576},{"date":"2025-01-07","close":86.5739},{"date":"2025-01-08","close":86.4166},{"date":"2025-01-10","close":84.0869},{"date":"2025-01-13","close":84.3818},{"date":"2025-01-14","close":86.3281},{"date":"2025-01-15","close":87.0261},{"date":"2025-01-16","close":88.5104},{"date":"2025-01-17","close":88.6972},{"date":"2025-01-21","close":87.6847},{"date":"2025-01-22","close":87.3996},{"date":"2025-01-23","close":86.0038},{"date":"2025-01-24","close":86.6722},{"date":"2025-01-27","close":89.2673},{"date":"2025-01-28","close":88.9135},{"date":"2025-01-29","close":88.4711},{"date":"2025-01-30","close":91.2039},{"date":"2025-01-31","close":89.4738},{"date":"2025-02-03","close":88.6284},{"date":"2025-02-04","close":88.8152},{"date":"2025-02-05","close":90.9975},{"date":"2025-02-06","close":92.5899},{"date":"2025-02-07","close":91.8134},{"date":"2025-02-10","close":90.0046},{"date":"2025-02-11","close":88.884},{"date":"2025-02-12","close":87.9796},{"date":"2025-02-13","close":89.6999},{"date":"2025-02-14","close":88.5203},{"date":"2025-02-18","close":90.0439},{"date":"2025-02-19","close":89.9456},{"date":"2025-02-20","close":91.0564},{"date":"2025-02-21","close":90.2504},{"date":"2025-02-24","close":92.4425},{"date":"2025-02-25","close":93.3665},{"date":"2025-02-26","close":92.3737},{"date":"2025-02-27","close":94.6444},{"date":"2025-02-28","close":95.2342},{"date":"2025-03-03","close":95.9617},{"date":"2025-03-04","close":93.5828},{"date":"2025-03-05","close":93.1404},{"date":"2025-03-06","close":91.0859},{"date":"2025-03-07","close":90.3782},{"date":"2025-03-10","close":90.0636},{"date":"2025-03-11","close":89.8277},{"date":"2025-03-12","close":90.329},{"date":"2025-03-13","close":90.0439},{"date":"2025-03-14","close":92.2361},{"date":"2025-03-17","close":93.9661},{"date":"2025-03-18","close":93.2584},{"date":"2025-03-19","close":93.2977},{"date":"2025-03-20","close":93.396},{"date":"2025-03-21","close":93.3862},{"date":"2025-03-24","close":96.5711},{"date":"2025-03-25","close":96.9545},{"date":"2025-03-26","close":98.0063},{"date":"2025-03-27","close":97.9473},{"date":"2025-03-28","close":97.8196},{"date":"2025-03-31","close":98.9748},{"date":"2025-04-01","close":99.271},{"date":"2025-04-02","close":99.7943},{"date":"2025-04-03","close":97.711},{"date":"2025-04-04","close":89.5848},{"date":"2025-04-07","close":86.129},{"date":"2025-04-08","close":87.4521},{"date":"2025-04-09","close":92.4087},{"date":"2025-04-10","close":90.2562},{"date":"2025-04-11","close":91.7274},{"date":"2025-04-14","close":93.3566},{"date":"2025-04-15","close":93.3467},{"date":"2025-04-16","close":93.7516},{"date":"2025-04-17","close":93.3961},{"date":"2025-04-21","close":90.7795},{"date":"2025-04-22","close":94.6205},{"date":"2025-04-23","close":93.87},{"date":"2025-04-24","close":94.4329},{"date":"2025-04-25","close":93.6824},{"date":"2025-04-28","close":94.7488},{"date":"2025-04-29","close":95.5881},{"date":"2025-04-30","close":95.1043},{"date":"2025-05-01","close":96.1904},{"date":"2025-05-02","close":98.6193},{"date":"2025-05-05","close":98.333},{"date":"2025-05-06","close":98.5897},{"date":"2025-05-07","close":98.7773},{"date":"2025-05-08","close":99.4784},{"date":"2025-05-09","close":99.9424},{"date":"2025-05-12","close":99.271},{"date":"2025-05-13","close":98.6786},{"date":"2025-05-14","close":97.4345},{"date":"2025-05-15","close":99.8042},{"date":"2025-05-16","close":101.2063},{"date":"2025-05-19","close":101.5518},{"date":"2025-05-20","close":101.5321},{"date":"2025-05-21","close":99.7153},{"date":"2025-05-22","close":98.4712},{"date":"2025-05-23","close":99.35},{"date":"2025-05-27","close":101.3643},{"date":"2025-05-28","close":100.1893},{"date":"2025-05-29","close":101.2556},{"date":"2025-05-30","close":102.4899},{"date":"2025-06-02","close":103.3785},{"date":"2025-06-03","close":103.5562},{"date":"2025-06-04","close":103.0033},{"date":"2025-06-05","close":103.6747},{"date":"2025-06-06","close":105.5804},{"date":"2025-06-09","close":102.7268},{"date":"2025-06-10","close":99.2414},{"date":"2025-06-11","close":99.6956},{"date":"2025-06-12","close":102.4701},{"date":"2025-06-13","close":101.6901},{"date":"2025-06-16","close":102.1146},{"date":"2025-06-17","close":100.8804},{"date":"2025-06-18","close":100.6533},{"date":"2025-06-20","close":101.2853},{"date":"2025-06-23","close":102.4602},{"date":"2025-06-24","close":101.621},{"date":"2025-06-25","close":99.2216},{"date":"2025-06-26","close":101.5124},{"date":"2025-06-27","close":101.9073},{"date":"2025-06-30","close":102.9485},{"date":"2025-07-01","close":101.5801},{"date":"2025-07-02","close":97.4054},{"date":"2025-07-03","close":98.278},{"date":"2025-07-07","close":97.7822},{"date":"2025-07-08","close":97.5343},{"date":"2025-07-09","close":97.2368},{"date":"2025-07-10","close":96.2254},{"date":"2025-07-11","close":95.3925},{"date":"2025-07-14","close":98.1095},{"date":"2025-07-15","close":95.1049},{"date":"2025-07-16","close":95.1148},{"date":"2025-07-17","close":96.1857},{"date":"2025-07-18","close":96.2948},{"date":"2025-07-21","close":95.2933},{"date":"2025-07-22","close":96.1758},{"date":"2025-07-23","close":96.5328},{"date":"2025-07-24","close":95.1247},{"date":"2025-07-25","close":96.1659},{"date":"2025-07-28","close":95.4718},{"date":"2025-07-29","close":95.4833},{"date":"2025-07-30","close":92.0819},{"date":"2025-07-31","close":92.2491},{"date":"2025-08-01","close":91.7477},{"date":"2025-08-04","close":92.4948},{"date":"2025-08-05","close":92.7308},{"date":"2025-08-06","close":93.6647},{"date":"2025-08-07","close":94.2741},{"date":"2025-08-08","close":94.8345},{"date":"2025-08-11","close":94.4019},{"date":"2025-08-12","close":95.3358},{"date":"2025-08-13","close":96.4467},{"date":"2025-08-14","close":95.6799},{"date":"2025-08-15","close":93.6352},{"date":"2025-08-18","close":93.3992},{"date":"2025-08-19","close":94.8148},{"date":"2025-08-20","close":95.9552},{"date":"2025-08-21","close":97.2823},{"date":"2025-08-22","close":97.5084},{"date":"2025-08-25","close":96.4368},{"date":"2025-08-26","close":95.3555},{"date":"2025-08-27","close":96.7219},{"date":"2025-08-28","close":96.9677},{"date":"2025-08-29","close":96.9087},{"date":"2025-09-02","close":97.0365},{"date":"2025-09-03","close":96.6236},{"date":"2025-09-04","close":97.6067},{"date":"2025-09-05","close":95.7782},{"date":"2025-09-08","close":96.427},{"date":"2025-09-09","close":95.3555},{"date":"2025-09-10","close":95.444},{"date":"2025-09-11","close":97.6165},{"date":"2025-09-12","close":97.4002},{"date":"2025-09-15","close":94.343},{"date":"2025-09-16","close":92.7504},{"date":"2025-09-17","close":93.3108},{"date":"2025-09-18","close":94.6575},{"date":"2025-09-19","close":93.7433},{"date":"2025-09-22","close":93.468},{"date":"2025-09-23","close":93.5369},{"date":"2025-09-24","close":94.9328},{"date":"2025-09-25","close":92.9864},{"date":"2025-09-26","close":94.343},{"date":"2025-09-29","close":93.468},{"date":"2025-09-30","close":94.6084},{"date":"2025-10-01","close":93.0283},{"date":"2025-10-02","close":92.6728},{"date":"2025-10-03","close":93.3443},{"date":"2025-10-06","close":93.8085},{"date":"2025-10-07","close":95.3392},{"date":"2025-10-08","close":95.7935},{"date":"2025-10-09","close":95.5861},{"date":"2025-10-10","close":95.0133},{"date":"2025-10-13","close":96.1292},{"date":"2025-10-14","close":97.6501},{"date":"2025-10-15","close":94.8158},{"date":"2025-10-16","close":90.9742},{"date":"2025-10-17","close":91.3692},{"date":"2025-10-20","close":90.8655},{"date":"2025-10-21","close":90.8853},{"date":"2025-10-22","close":90.7865},{"date":"2025-10-23","close":91.3395},{"date":"2025-10-24","close":90.0063},{"date":"2025-10-27","close":90.0853},{"date":"2025-10-28","close":87.9818},{"date":"2025-10-29","close":87.1523},{"date":"2025-10-30","close":92.337},{"date":"2025-10-31","close":92.495},{"date":"2025-11-03","close":93.1665},{"date":"2025-11-04","close":94.7861},{"date":"2025-11-05","close":95.5861},{"date":"2025-11-06","close":96.3761},{"date":"2025-11-07","close":98.3019},{"date":"2025-11-10","close":98.4599},{"date":"2025-11-11","close":99.3092},{"date":"2025-11-12","close":100.3659},{"date":"2025-11-13","close":101.4127},{"date":"2025-11-14","close":100.9386},{"date":"2025-11-17","close":99.4573},{"date":"2025-11-18","close":99.6548},{"date":"2025-11-19","close":98.1043},{"date":"2025-11-20","close":99.2697},{"date":"2025-11-21","close":99.6351},{"date":"2025-11-24","close":98.3315},{"date":"2025-11-25","close":98.9141},{"date":"2025-11-26","close":100.8695},{"date":"2025-11-28","close":100.9683},{"date":"2025-12-01","close":100.9386},{"date":"2025-12-02","close":100.3461},{"date":"2025-12-03","close":98.3414},{"date":"2025-12-04","close":98.2327},{"date":"2025-12-05","close":96.6329},{"date":"2025-12-08","close":97.3439},{"date":"2025-12-09","close":97.8575},{"date":"2025-12-10","close":99.1117},{"date":"2025-12-11","close":102.341},{"date":"2025-12-12","close":103.0619},{"date":"2025-12-15","close":105.1358},{"date":"2025-12-16","close":105.8073},{"date":"2025-12-17","close":105.7283},{"date":"2025-12-18","close":106.3406},{"date":"2025-12-19","close":106.5974},{"date":"2025-12-22","close":107.6047},{"date":"2025-12-23","close":107.8219},{"date":"2025-12-24","close":107.6146},{"date":"2025-12-26","close":107.6343},{"date":"2025-12-29","close":107.7429},{"date":"2025-12-30","close":107.4072},{"date":"2025-12-31","close":106.1925},{"date":"2026-01-02","close":103.3862},{"date":"2026-01-05","close":104.6257},{"date":"2026-01-06","close":102.2062},{"date":"2026-01-07","close":102.3648},{"date":"2026-01-08","close":103.0094},{"date":"2026-01-09","close":101.4823},{"date":"2026-01-12","close":100.5204},{"date":"2026-01-13","close":98.2199},{"date":"2026-01-14","close":99.4098},{"date":"2026-01-15","close":99.499},{"date":"2026-01-16","close":99.1024},{"date":"2026-01-20","close":101.8789},{"date":"2026-01-21","close":102.4838},{"date":"2026-01-22","close":102.0872},{"date":"2026-01-23","close":101.2145},{"date":"2026-01-26","close":102.226},{"date":"2026-01-27","close":101.6509},{"date":"2026-01-28","close":102.9102},{"date":"2026-01-29","close":103.178},{"date":"2026-01-30","close":102.3152},{"date":"2026-02-02","close":102.9895},{"date":"2026-02-03","close":103.9415},{"date":"2026-02-04","close":105.3298},{"date":"2026-02-05","close":105.6967},{"date":"2026-02-06","close":105.6372},{"date":"2026-02-09","close":102.1962},{"date":"2026-02-10","close":102.7119},{"date":"2026-02-11","close":100.7088},{"date":"2026-02-12","close":100.2626},{"date":"2026-02-13","close":100.9964},{"date":"2026-02-17","close":103.4754},{"date":"2026-02-18","close":103.178},{"date":"2026-02-19","close":101.7302},{"date":"2026-02-20","close":104.1299},{"date":"2026-02-23","close":103.4754},{"date":"2026-02-24","close":102.464},{"date":"2026-02-25","close":101.7302},{"date":"2026-02-26","close":103.7333},{"date":"2026-02-27","close":104.834},{"date":"2026-03-02","close":106.014},{"date":"2026-03-03","close":103.4556},{"date":"2026-03-04","close":102.9895},{"date":"2026-03-05","close":102.6921},{"date":"2026-03-06","close":102.1665},{"date":"2026-03-09","close":100.5898},{"date":"2026-03-10","close":100.4014},{"date":"2026-03-11","close":99.0132},{"date":"2026-03-12","close":99.7668},{"date":"2026-03-13","close":100.0544},{"date":"2026-03-16","close":100.0147},{"date":"2026-03-17","close":101.1253},{"date":"2026-03-18","close":100.9567},{"date":"2026-03-19","close":98.5868},{"date":"2026-03-20","close":98.7355},{"date":"2026-03-23","close":99.5387},{"date":"2026-03-24","close":100.6097},{"date":"2026-03-25","close":100.1932},{"date":"2026-03-26","close":100.4312},{"date":"2026-03-27","close":98.081},{"date":"2026-03-30","close":99.856},{"date":"2026-03-31","close":100.9964},{"date":"2026-04-01","close":99.4826},{"date":"2026-04-02","close":101.2553},{"date":"2026-04-06","close":101.0462},{"date":"2026-04-07","close":100.6578},{"date":"2026-04-08","close":102.4704},{"date":"2026-04-09","close":102.0122},{"date":"2026-04-10","close":97.7397},{"date":"2026-04-13","close":99.632},{"date":"2026-04-14","close":98.9946},{"date":"2026-04-15","close":100.3291},{"date":"2026-04-16","close":100.12},{"date":"2026-04-17","close":101.6238},{"date":"2026-04-20","close":101.3649},{"date":"2026-04-21","close":101.6637},{"date":"2026-04-22","close":99.4826},{"date":"2026-04-23","close":101.0661},{"date":"2026-04-24","close":98.905},{"date":"2026-04-27","close":99.1041},{"date":"2026-04-28","close":99.9407},{"date":"2026-04-29","close":97.5605},{"date":"2026-04-30","close":100.0005},{"date":"2026-05-01","close":99.7216},{"date":"2026-05-04","close":98.4369},{"date":"2026-05-05","close":98.407},{"date":"2026-05-06","close":98.9647},{"date":"2026-05-07","close":98.905},{"date":"2026-05-08","close":98.9846},{"date":"2026-05-11","close":98.1082},{"date":"2026-05-12","close":98.9149},{"date":"2026-05-13","close":96.8633},{"date":"2026-05-14","close":97.2916},{"date":"2026-05-15","close":98.6859},{"date":"2026-05-18","close":100.2295},{"date":"2026-05-19","close":99.6519},{"date":"2026-05-20","close":100.1399},{"date":"2026-05-21","close":100.2893},{"date":"2026-05-22","close":99.5324},{"date":"2026-05-26","close":98.5763},{"date":"2026-05-27","close":95.22},{"date":"2026-05-28","close":95.3993},{"date":"2026-05-29","close":94.5428},{"date":"2026-06-01","close":95.5089},{"date":"2026-06-02","close":95.0507},{"date":"2026-06-03","close":94.1644},{"date":"2026-06-04","close":94.9511},{"date":"2026-06-05","close":98.407},{"date":"2026-06-08","close":95.8176},{"date":"2026-06-09","close":97.2218},{"date":"2026-06-10","close":99.4726},{"date":"2026-06-11","close":99.134},{"date":"2026-06-12","close":101.0263},{"date":"2026-06-15","close":100.8968},{"date":"2026-06-16","close":102.3309},{"date":"2026-06-17","close":102.799},{"date":"2026-06-18","close":100.5781},{"date":"2026-06-22","close":102.9683},{"date":"2026-06-23","close":105.2888},{"date":"2026-06-24","close":105.5975},{"date":"2026-06-25","close":104.263},{"date":"2026-06-26","close":108.2766},{"date":"2026-06-29","close":108.3961},{"date":"2026-06-30","close":107.44},{"date":"2026-07-01","close":109.07},{"date":"2026-07-02","close":113.36},{"date":"2026-07-06","close":113.06},{"date":"2026-07-07","close":114.53},{"date":"2026-07-08","close":112.85},{"date":"2026-07-09","close":112.42},{"date":"2026-07-10","close":113.06},{"date":"2026-07-13","close":114.52},{"date":"2026-07-14","close":112.44},{"date":"2026-07-15","close":110.71},{"date":"2026-07-16","close":113.62},{"date":"2026-07-17","close":114.78},{"date":"2026-07-20","close":115.03},{"date":"2026-07-21","close":114.52},{"date":"2026-07-22","close":113.65},{"date":"2026-07-23","close":114.62},{"date":"2026-07-24","close":116.5},{"date":"2026-07-27","close":117.05},{"date":"2026-07-28","close":119.27},{"date":"2026-07-29","close":105.96},{"date":"2026-07-30","close":105.05},{"date":"2026-07-31","close":105.32},{"date":"2026-08-03","close":105.87},{"date":"2026-08-04","close":103.75},{"date":"2026-08-05","close":104.25},{"date":"2026-08-06","close":104.45},{"date":"2026-08-07","close":103.49},{"date":"2026-08-10","close":101.79},{"date":"2026-08-11","close":100.72},{"date":"2026-08-12","close":99.43},{"date":"2026-08-13","close":100.01},{"date":"2026-08-14","close":101.2},{"date":"2026-08-17","close":99.88},{"date":"2026-08-18","close":100.74},{"date":"2026-08-19","close":98.55},{"date":"2026-08-20","close":98.6},{"date":"2026-08-21","close":98.73},{"date":"2026-08-24","close":99.34},{"date":"2026-08-25","close":99.41},{"date":"2026-08-26","close":100.01},{"date":"2026-08-27","close":99.03},{"date":"2026-08-28","close":99.52},{"date":"2026-08-31","close":98.78},{"date":"2026-09-01","close":99.8},{"date":"2026-09-02","close":99.67},{"date":"2026-09-03","close":101.4},{"date":"2026-09-04","close":101.14},{"date":"2026-09-08","close":98.61},{"date":"2026-09-09","close":98.38},{"date":"2026-09-10","close":98.89},{"date":"2026-09-11","close":98.24},{"date":"2026-09-14","close":100.0},{"date":"2026-09-15","close":100.54},{"date":"2026-09-16","close":99.59},{"date":"2026-09-17","close":99.98},{"date":"2026-09-18","close":99.2},{"date":"2026-09-21","close":97.97},{"date":"2026-09-22","close":96.28},{"date":"2026-09-23","close":95.31},{"date":"2026-09-24","close":94.72},{"date":"2026-09-25","close":94.45},{"date":"2026-09-28","close":94.0109},{"date":"2026-09-29","close":94.7972},{"date":"2026-09-30","close":94.2},{"date":"2026-10-01","close":95.51},{"date":"2026-10-02","close":94.88},{"date":"2026-10-05","close":95.62},{"date":"2026-10-06","close":96.16},{"date":"2026-10-07","close":95.35},{"date":"2026-10-08","close":97.5},{"date":"2026-10-09","close":96.73},{"date":"2026-10-12","close":97.32},{"date":"2026-10-13","close":97.55},{"date":"2026-10-14","close":98.06},{"date":"2026-10-15","close":97.93},{"date":"2026-10-16","close":99.63},{"date":"2026-10-19","close":99.71},{"date":"2026-10-20","close":100.52},{"date":"2026-10-21","close":100.57},{"date":"2026-10-22","close":104.27}],"chart_data":[{"date":"2024-10-23","open":79.42,"high":79.62,"low":78.85,"close":79.22,"volume":299695,"rsi_14":55.49,"sma_20":80.68,"sma_60":77.78,"sma_120":74.4},{"date":"2024-10-24","open":79.41,"high":79.83,"low":78.96,"close":79.4,"volume":331081,"rsi_14":45.39,"sma_20":80.78,"sma_60":77.87,"sma_120":74.54},{"date":"2024-10-25","open":79.48,"high":79.64,"low":77.67,"close":78.0,"volume":639140,"rsi_14":55.28,"sma_20":80.8,"sma_60":77.95,"sma_120":74.64},{"date":"2024-10-28","open":78.32,"high":79.49,"low":78.32,"close":78.99,"volume":784677,"rsi_14":53.77,"sma_20":80.86,"sma_60":78.08,"sma_120":74.74},{"date":"2024-10-29","open":78.94,"high":79.3,"low":78.21,"close":78.46,"volume":319909,"rsi_14":47.63,"sma_20":80.88,"sma_60":78.22,"sma_120":74.83},{"date":"2024-10-30","open":78.82,"high":79.53,"low":78.82,"close":79.06,"volume":472695,"rsi_14":55.24,"sma_20":80.93,"sma_60":78.37,"sma_120":74.92},{"date":"2024-10-31","open":77.48,"high":79.12,"low":75.52,"close":76.55,"volume":994905,"rsi_14":38.84,"sma_20":80.86,"sma_60":78.47,"sma_120":74.98},{"date":"2024-11-01","open":77.05,"high":78.56,"low":76.8,"close":77.31,"volume":566685,"rsi_14":41.35,"sma_20":80.71,"sma_60":78.57,"sma_120":75.05},{"date":"2024-11-04","open":77.34,"high":78.09,"low":76.92,"close":77.64,"volume":423216,"rsi_14":41.46,"sma_20":80.73,"sma_60":78.66,"sma_120":75.13},{"date":"2024-11-05","open":77.37,"high":78.31,"low":77.25,"close":78.31,"volume":570768,"rsi_14":42.97,"sma_20":80.73,"sma_60":78.77,"sma_120":75.21},{"date":"2024-11-06","open":82.94,"high":82.99,"low":81.09,"close":81.7,"volume":402111,"rsi_14":52.69,"sma_20":80.88,"sma_60":78.94,"sma_120":75.32},{"date":"2024-11-07","open":81.52,"high":81.6,"low":80.38,"close":80.81,"volume":459193,"rsi_14":49.2,"sma_20":81.01,"sma_60":79.09,"sma_120":75.41},{"date":"2024-11-08","open":81.34,"high":82.82,"low":81.11,"close":82.63,"volume":483288,"rsi_14":58.04,"sma_20":81.21,"sma_60":79.25,"sma_120":75.53},{"date":"2024-11-11","open":83.14,"high":83.8,"low":81.82,"close":81.85,"volume":438427,"rsi_14":56.65,"sma_20":81.34,"sma_60":79.39,"sma_120":75.63},{"date":"2024-11-12","open":81.74,"high":82.13,"low":81.32,"close":81.98,"volume":298764,"rsi_14":59.19,"sma_20":81.47,"sma_60":79.53,"sma_120":75.72},{"date":"2024-11-13","open":82.34,"high":83.12,"low":81.82,"close":82.63,"volume":392130,"rsi_14":60.45,"sma_20":81.61,"sma_60":79.7,"sma_120":75.83},{"date":"2024-11-14","open":83.13,"high":83.61,"low":82.77,"close":83.22,"volume":442132,"rsi_14":67.8,"sma_20":81.73,"sma_60":79.86,"sma_120":75.94},{"date":"2024-11-15","open":83.74,"high":85.02,"low":83.48,"close":84.83,"volume":543330,"rsi_14":69.1,"sma_20":81.92,"sma_60":80.03,"sma_120":76.06},{"date":"2024-11-18","open":84.61,"high":84.66,"low":83.64,"close":84.34,"volume":337326,"rsi_14":69.28,"sma_20":82.13,"sma_60":80.19,"sma_120":76.19},{"date":"2024-11-19","open":83.73,"high":84.19,"low":83.12,"close":83.51,"volume":330989,"rsi_14":64.39,"sma_20":82.32,"sma_60":80.34,"sma_120":76.3},{"date":"2024-11-20","open":83.68,"high":84.73,"low":83.34,"close":84.67,"volume":391680,"rsi_14":78.78,"sma_20":82.6,"sma_60":80.49,"sma_120":76.4},{"date":"2024-11-21","open":85.1,"high":86.36,"low":85.07,"close":86.18,"volume":307718,"rsi_14":79.86,"sma_20":82.95,"sma_60":80.65,"sma_120":76.53},{"date":"2024-11-22","open":86.08,"high":87.36,"low":86.08,"close":86.81,"volume":459928,"rsi_14":80.25,"sma_20":83.4,"sma_60":80.8,"sma_120":76.66},{"date":"2024-11-25","open":88.01,"high":89.43,"low":87.78,"close":89.24,"volume":790288,"rsi_14":82.3,"sma_20":83.92,"sma_60":80.99,"sma_120":76.82},{"date":"2024-11-26","open":88.74,"high":89.52,"low":88.23,"close":88.97,"volume":623994,"rsi_14":76.37,"sma_20":84.46,"sma_60":81.18,"sma_120":76.98},{"date":"2024-11-27","open":89.93,"high":92.18,"low":89.53,"close":91.8,"volume":1020407,"rsi_14":84.94,"sma_20":85.11,"sma_60":81.44,"sma_120":77.16},{"date":"2024-11-29","open":92.07,"high":92.34,"low":90.81,"close":91.01,"volume":511710,"rsi_14":78.5,"sma_20":85.85,"sma_60":81.7,"sma_120":77.34},{"date":"2024-12-02","open":90.82,"high":92.36,"low":90.36,"close":91.85,"volume":552094,"rsi_14":83.89,"sma_20":86.59,"sma_60":81.99,"sma_120":77.54},{"date":"2024-12-03","open":91.9,"high":92.14,"low":91.22,"close":91.5,"volume":502601,"rsi_14":81.78,"sma_20":87.3,"sma_60":82.27,"sma_120":77.74},{"date":"2024-12-04","open":91.24,"high":91.62,"low":90.69,"close":91.0,"volume":445559,"rsi_14":78.22,"sma_20":87.95,"sma_60":82.54,"sma_120":77.94},{"date":"2024-12-05","open":91.37,"high":92.47,"low":91.09,"close":91.99,"volume":516505,"rsi_14":78.81,"sma_20":88.47,"sma_60":82.85,"sma_120":78.15},{"date":"2024-12-06","open":91.61,"high":92.14,"low":90.52,"close":90.8,"volume":479994,"rsi_14":70.15,"sma_20":88.99,"sma_60":83.13,"sma_120":78.35},{"date":"2024-12-09","open":90.76,"high":90.9,"low":88.16,"close":88.49,"volume":828597,"rsi_14":62.51,"sma_20":89.28,"sma_60":83.34,"sma_120":78.51},{"date":"2024-12-10","open":88.44,"high":88.44,"low":86.4,"close":87.12,"volume":711072,"rsi_14":60.51,"sma_20":89.55,"sma_60":83.5,"sma_120":78.66},{"date":"2024-12-11","open":88.6,"high":89.32,"low":87.22,"close":88.98,"volume":533046,"rsi_14":62.07,"sma_20":89.91,"sma_60":83.69,"sma_120":78.82},{"date":"2024-12-12","open":89.38,"high":90.7,"low":88.75,"close":88.8,"volume":460468,"rsi_14":57.89,"sma_20":90.23,"sma_60":83.88,"sma_120":78.98},{"date":"2024-12-13","open":89.27,"high":90.05,"low":88.83,"close":89.76,"volume":555520,"rsi_14":58.75,"sma_20":90.56,"sma_60":84.11,"sma_120":79.15},{"date":"2024-12-16","open":89.76,"high":90.26,"low":89.21,"close":89.84,"volume":641659,"rsi_14":52.09,"sma_20":90.82,"sma_60":84.34,"sma_120":79.33},{"date":"2024-12-17","open":89.23,"high":92.82,"low":88.3,"close":90.5,"volume":869110,"rsi_14":55.11,"sma_20":91.13,"sma_60":84.58,"sma_120":79.5},{"date":"2024-12-18","open":90.4,"high":90.83,"low":86.25,"close":86.27,"volume":661671,"rsi_14":33.07,"sma_20":91.27,"sma_60":84.73,"sma_120":79.65},{"date":"2024-12-19","open":86.78,"high":88.04,"low":85.48,"close":85.69,"volume":896081,"rsi_14":33.52,"sma_20":91.33,"sma_60":84.87,"sma_120":79.8},{"date":"2024-12-20","open":85.0,"high":88.67,"low":84.73,"close":88.06,"volume":1117457,"rsi_14":39.27,"sma_20":91.42,"sma_60":85.05,"sma_120":79.96},{"date":"2024-12-23","open":87.38,"high":88.57,"low":87.3,"close":87.9,"volume":623513,"rsi_14":39.69,"sma_20":91.48,"sma_60":85.22,"sma_120":80.13},{"date":"2024-12-24","open":87.89,"high":88.45,"low":87.69,"close":88.01,"volume":246696,"rsi_14":41.26,"sma_20":91.42,"sma_60":85.4,"sma_120":80.31},{"date":"2024-12-26","open":87.85,"high":88.96,"low":87.7,"close":88.49,"volume":345305,"rsi_14":39.42,"sma_20":91.39,"sma_60":85.58,"sma_120":80.48},{"date":"2024-12-27","open":88.03,"high":88.81,"low":87.05,"close":87.34,"volume":405309,"rsi_14":39.51,"sma_20":91.16,"sma_60":85.73,"sma_120":80.65},{"date":"2024-12-30","open":86.79,"high":87.06,"low":85.69,"close":86.83,"volume":397466,"rsi_14":44.35,"sma_20":90.95,"sma_60":85.89,"sma_120":80.8},{"date":"2024-12-31","open":86.93,"high":87.78,"low":86.9,"close":87.11,"volume":271883,"rsi_14":48.37,"sma_20":90.69,"sma_60":85.99,"sma_120":80.95},{"date":"2025-01-02","open":87.03,"high":87.95,"low":86.74,"close":87.36,"volume":341624,"rsi_14":41.35,"sma_20":90.45,"sma_60":86.16,"sma_120":81.11},{"date":"2025-01-03","open":87.68,"high":87.69,"low":86.6,"close":87.22,"volume":369466,"rsi_14":41.52,"sma_20":90.24,"sma_60":86.31,"sma_120":81.25},{"date":"2025-01-06","open":87.22,"high":87.82,"low":85.94,"close":86.36,"volume":881259,"rsi_14":33.64,"sma_20":89.93,"sma_60":86.43,"sma_120":81.38},{"date":"2025-01-07","open":86.51,"high":87.55,"low":86.16,"close":86.57,"volume":449469,"rsi_14":34.41,"sma_20":89.69,"sma_60":86.56,"sma_120":81.5},{"date":"2025-01-08","open":86.28,"high":86.54,"low":84.74,"close":86.42,"volume":776144,"rsi_14":30.15,"sma_20":89.56,"sma_60":86.68,"sma_120":81.62},{"date":"2025-01-10","open":84.87,"high":85.42,"low":83.22,"close":84.09,"volume":642708,"rsi_14":36.23,"sma_20":89.38,"sma_60":86.76,"sma_120":81.74},{"date":"2025-01-13","open":83.09,"high":84.49,"low":82.47,"close":84.38,"volume":669635,"rsi_14":40.55,"sma_20":89.13,"sma_60":86.84,"sma_120":81.85},{"date":"2025-01-14","open":84.24,"high":86.5,"low":83.91,"close":86.33,"volume":589882,"rsi_14":37.63,"sma_20":88.98,"sma_60":86.94,"sma_120":81.98},{"date":"2025-01-15","open":87.59,"high":88.02,"low":86.46,"close":87.03,"volume":621564,"rsi_14":42.98,"sma_20":88.82,"sma_60":87.04,"sma_120":82.12},{"date":"2025-01-16","open":87.36,"high":88.81,"low":87.36,"close":88.51,"volume":623252,"rsi_14":50.28,"sma_20":88.73,"sma_60":87.16,"sma_120":82.28},{"date":"2025-01-17","open":88.68,"high":89.35,"low":88.42,"close":88.7,"volume":592860,"rsi_14":48.86,"sma_20":88.61,"sma_60":87.29,"sma_120":82.42},{"date":"2025-01-21","open":88.82,"high":89.17,"low":87.53,"close":87.68,"volume":1205672,"rsi_14":49.57,"sma_20":88.66,"sma_60":87.42,"sma_120":82.55},{"date":"2025-01-22","open":88.22,"high":88.47,"low":87.12,"close":87.4,"volume":669223,"rsi_14":50.69,"sma_20":88.73,"sma_60":87.55,"sma_120":82.67},{"date":"2025-01-23","open":86.7,"high":87.49,"low":85.65,"close":86.0,"volume":597952,"rsi_14":45.07,"sma_20":88.6,"sma_60":87.66,"sma_120":82.76},{"date":"2025-01-24","open":86.02,"high":86.68,"low":85.54,"close":86.67,"volume":1222685,"rsi_14":47.05,"sma_20":88.52,"sma_60":87.8,"sma_120":82.88},{"date":"2025-01-27","open":87.42,"high":89.33,"low":87.02,"close":89.27,"volume":605376,"rsi_14":57.23,"sma_20":88.56,"sma_60":87.97,"sma_120":83.02},{"date":"2025-01-28","open":89.41,"high":90.04,"low":88.5,"close":88.91,"volume":548976,"rsi_14":59.38,"sma_20":88.56,"sma_60":88.14,"sma_120":83.18},{"date":"2025-01-29","open":88.43,"high":89.91,"low":88.15,"close":88.47,"volume":1231911,"rsi_14":56.85,"sma_20":88.59,"sma_60":88.29,"sma_120":83.33},{"date":"2025-01-30","open":88.02,"high":92.6,"low":87.57,"close":91.2,"volume":845417,"rsi_14":64.57,"sma_20":88.79,"sma_60":88.53,"sma_120":83.5},{"date":"2025-01-31","open":90.49,"high":91.06,"low":88.74,"close":89.47,"volume":543853,"rsi_14":67.02,"sma_20":88.91,"sma_60":88.73,"sma_120":83.65},{"date":"2025-02-03","open":88.74,"high":89.09,"low":87.48,"close":88.63,"volume":661981,"rsi_14":62.97,"sma_20":88.98,"sma_60":88.91,"sma_120":83.78},{"date":"2025-02-04","open":88.14,"high":89.46,"low":88.14,"close":88.82,"volume":527530,"rsi_14":58.51,"sma_20":89.06,"sma_60":89.08,"sma_120":83.92},{"date":"2025-02-05","open":89.71,"high":91.33,"low":89.27,"close":91.0,"volume":868144,"rsi_14":62.33,"sma_20":89.29,"sma_60":89.23,"sma_120":84.09},{"date":"2025-02-06","open":92.0,"high":92.67,"low":90.89,"close":92.59,"volume":666622,"rsi_14":62.58,"sma_20":89.6,"sma_60":89.42,"sma_120":84.26},{"date":"2025-02-07","open":92.47,"high":92.93,"low":91.39,"close":91.81,"volume":801582,"rsi_14":59.27,"sma_20":89.87,"sma_60":89.57,"sma_120":84.41},{"date":"2025-02-10","open":91.65,"high":92.33,"low":89.96,"close":90.0,"volume":902491,"rsi_14":56.59,"sma_20":90.18,"sma_60":89.7,"sma_120":84.55},{"date":"2025-02-11","open":90.69,"high":90.83,"low":88.53,"close":88.88,"volume":482126,"rsi_14":54.03,"sma_20":90.41,"sma_60":89.82,"sma_120":84.67},{"date":"2025-02-12","open":88.46,"high":88.68,"low":87.79,"close":87.98,"volume":418210,"rsi_14":55.51,"sma_20":90.49,"sma_60":89.9,"sma_120":84.8},{"date":"2025-02-13","open":88.12,"high":89.75,"low":87.61,"close":89.7,"volume":556360,"rsi_14":57.97,"sma_20":90.62,"sma_60":90.0,"sma_120":84.93},{"date":"2025-02-14","open":89.5,"high":89.93,"low":88.37,"close":88.52,"volume":621598,"rsi_14":47.87,"sma_20":90.63,"sma_60":90.06,"sma_120":85.04},{"date":"2025-02-18","open":88.66,"high":90.46,"low":88.35,"close":90.04,"volume":457972,"rsi_14":53.02,"sma_20":90.69,"sma_60":90.15,"sma_120":85.17},{"date":"2025-02-19","open":89.79,"high":90.3,"low":89.33,"close":89.95,"volume":400303,"rsi_14":54.01,"sma_20":90.81,"sma_60":90.25,"sma_120":85.29},{"date":"2025-02-20","open":90.3,"high":91.4,"low":88.85,"close":91.06,"volume":890486,"rsi_14":49.56,"sma_20":90.99,"sma_60":90.35,"sma_120":85.42},{"date":"2025-02-21","open":90.89,"high":91.09,"low":89.53,"close":90.25,"volume":761810,"rsi_14":52.45,"sma_20":91.21,"sma_60":90.41,"sma_120":85.53},{"date":"2025-02-24","open":90.35,"high":93.33,"low":90.35,"close":92.44,"volume":709117,"rsi_14":61.09,"sma_20":91.5,"sma_60":90.5,"sma_120":85.65},{"date":"2025-02-25","open":92.44,"high":93.96,"low":92.04,"close":93.37,"volume":671596,"rsi_14":62.68,"sma_20":91.71,"sma_60":90.56,"sma_120":85.78},{"date":"2025-02-26","open":93.08,"high":93.74,"low":92.14,"close":92.37,"volume":579381,"rsi_14":54.11,"sma_20":91.89,"sma_60":90.61,"sma_120":85.9},{"date":"2025-02-27","open":92.94,"high":95.16,"low":92.86,"close":94.64,"volume":835460,"rsi_14":55.89,"sma_20":92.2,"sma_60":90.65,"sma_120":86.05},{"date":"2025-02-28","open":94.81,"high":95.68,"low":93.53,"close":95.23,"volume":753315,"rsi_14":59.92,"sma_20":92.41,"sma_60":90.72,"sma_120":86.21},{"date":"2025-03-03","open":95.68,"high":96.44,"low":95.14,"close":95.96,"volume":798423,"rsi_14":68.43,"sma_20":92.74,"sma_60":90.78,"sma_120":86.38},{"date":"2025-03-04","open":95.34,"high":95.39,"low":93.23,"close":93.58,"volume":1027417,"rsi_14":63.49,"sma_20":92.99,"sma_60":90.81,"sma_120":86.54},{"date":"2025-03-05","open":93.42,"high":94.53,"low":92.69,"close":93.14,"volume":923490,"rsi_14":65.22,"sma_20":93.21,"sma_60":90.84,"sma_120":86.69},{"date":"2025-03-06","open":92.48,"high":92.67,"low":90.87,"close":91.09,"volume":683691,"rsi_14":54.01,"sma_20":93.21,"sma_60":90.81,"sma_120":86.83},{"date":"2025-03-07","open":91.36,"high":91.68,"low":88.89,"close":90.38,"volume":727041,"rsi_14":55.52,"sma_20":93.1,"sma_60":90.8,"sma_120":86.96},{"date":"2025-03-10","open":89.43,"high":91.14,"low":88.96,"close":90.06,"volume":877457,"rsi_14":50.06,"sma_20":93.01,"sma_60":90.82,"sma_120":87.08},{"date":"2025-03-11","open":89.52,"high":90.61,"low":88.31,"close":89.83,"volume":440179,"rsi_14":49.63,"sma_20":93.0,"sma_60":90.85,"sma_120":87.18},{"date":"2025-03-12","open":90.22,"high":90.98,"low":88.37,"close":90.33,"volume":768721,"rsi_14":47.6,"sma_20":93.08,"sma_60":90.87,"sma_120":87.28},{"date":"2025-03-13","open":91.14,"high":91.75,"low":89.98,"close":90.04,"volume":597468,"rsi_14":49.29,"sma_20":93.18,"sma_60":90.88,"sma_120":87.38},{"date":"2025-03-14","open":90.82,"high":92.31,"low":90.42,"close":92.24,"volume":962392,"rsi_14":49.29,"sma_20":93.31,"sma_60":90.92,"sma_120":87.51},{"date":"2025-03-17","open":92.08,"high":94.58,"low":91.65,"close":93.97,"volume":881120,"rsi_14":51.94,"sma_20":93.59,"sma_60":90.98,"sma_120":87.66},{"date":"2025-03-18","open":93.97,"high":94.55,"low":92.87,"close":93.26,"volume":600913,"rsi_14":52.92,"sma_20":93.75,"sma_60":91.02,"sma_120":87.8},{"date":"2025-03-19","open":92.99,"high":93.61,"low":92.25,"close":93.3,"volume":830595,"rsi_14":44.78,"sma_20":93.92,"sma_60":91.13,"sma_120":87.93},{"date":"2025-03-20","open":93.3,"high":94.66,"low":93.0,"close":93.4,"volume":938005,"rsi_14":42.6,"sma_20":94.04,"sma_60":91.25,"sma_120":88.06},{"date":"2025-03-21","open":92.77,"high":93.67,"low":92.17,"close":93.39,"volume":2203529,"rsi_14":38.99,"sma_20":94.2,"sma_60":91.34,"sma_120":88.19},{"date":"2025-03-24","open":94.2,"high":96.59,"low":94.2,"close":96.57,"volume":1016999,"rsi_14":61.95,"sma_20":94.41,"sma_60":91.48,"sma_120":88.35},{"date":"2025-03-25","open":97.03,"high":98.47,"low":95.67,"close":96.95,"volume":961948,"rsi_14":65.32,"sma_20":94.59,"sma_60":91.62,"sma_120":88.51},{"date":"2025-03-26","open":97.7,"high":99.07,"low":97.32,"close":98.01,"volume":1202223,"rsi_14":80.24,"sma_20":94.88,"sma_60":91.78,"sma_120":88.68},{"date":"2025-03-27","open":98.09,"high":98.78,"low":96.94,"close":97.95,"volume":781744,"rsi_14":85.06,"sma_20":95.05,"sma_60":91.95,"sma_120":88.84},{"date":"2025-03-28","open":98.44,"high":99.7,"low":97.32,"close":97.82,"volume":800856,"rsi_14":86.56,"sma_20":95.18,"sma_60":92.13,"sma_120":89.01},{"date":"2025-03-31","open":97.33,"high":99.6,"low":97.33,"close":98.97,"volume":743138,"rsi_14":89.27,"sma_20":95.31,"sma_60":92.32,"sma_120":89.16},{"date":"2025-04-01","open":99.16,"high":99.63,"low":98.26,"close":99.27,"volume":927367,"rsi_14":89.07,"sma_20":95.58,"sma_60":92.52,"sma_120":89.34},{"date":"2025-04-02","open":98.31,"high":99.89,"low":98.09,"close":99.79,"volume":607824,"rsi_14":91.87,"sma_20":95.89,"sma_60":92.72,"sma_120":89.51},{"date":"2025-04-03","open":97.62,"high":99.81,"low":97.33,"close":97.71,"volume":658412,"rsi_14":72.92,"sma_20":96.21,"sma_60":92.91,"sma_120":89.67},{"date":"2025-04-04","open":94.63,"high":95.0,"low":87.41,"close":89.58,"volume":1113971,"rsi_14":36.24,"sma_20":96.15,"sma_60":92.95,"sma_120":89.76},{"date":"2025-04-07","open":87.88,"high":89.12,"low":83.74,"close":86.13,"volume":888177,"rsi_14":31.31,"sma_20":95.93,"sma_60":92.94,"sma_120":89.81},{"date":"2025-04-08","open":89.42,"high":91.14,"low":86.57,"close":87.45,"volume":947693,"rsi_14":35.42,"sma_20":95.79,"sma_60":92.99,"sma_120":89.88},{"date":"2025-04-09","open":85.76,"high":93.24,"low":85.76,"close":92.41,"volume":787500,"rsi_14":47.34,"sma_20":95.87,"sma_60":93.12,"sma_120":89.98},{"date":"2025-04-10","open":91.83,"high":92.95,"low":88.88,"close":90.26,"volume":676278,"rsi_14":43.77,"sma_20":95.86,"sma_60":93.18,"sma_120":90.06},{"date":"2025-04-11","open":90.14,"high":92.45,"low":88.98,"close":91.73,"volume":501019,"rsi_14":40.14,"sma_20":95.82,"sma_60":93.25,"sma_120":90.14},{"date":"2025-04-14","open":93.09,"high":94.18,"low":92.7,"close":93.36,"volume":382293,"rsi_14":42.8,"sma_20":95.77,"sma_60":93.33,"sma_120":90.24},{"date":"2025-04-15","open":93.48,"high":94.64,"low":92.14,"close":93.35,"volume":617457,"rsi_14":40.54,"sma_20":95.75,"sma_60":93.4,"sma_120":90.35},{"date":"2025-04-16","open":93.92,"high":94.96,"low":92.78,"close":93.75,"volume":822166,"rsi_14":41.51,"sma_20":95.75,"sma_60":93.49,"sma_120":90.46},{"date":"2025-04-17","open":93.71,"high":94.83,"low":92.6,"close":93.4,"volume":265048,"rsi_14":41.17,"sma_20":95.73,"sma_60":93.59,"sma_120":90.57},{"date":"2025-04-21","open":93.11,"high":93.77,"low":90.05,"close":90.78,"volume":424424,"rsi_14":36.06,"sma_20":95.58,"sma_60":93.66,"sma_120":90.66},{"date":"2025-04-22","open":92.28,"high":94.99,"low":91.87,"close":94.62,"volume":544012,"rsi_14":42.94,"sma_20":95.46,"sma_60":93.79,"sma_120":90.79},{"date":"2025-04-23","open":95.5,"high":96.21,"low":93.34,"close":93.87,"volume":729671,"rsi_14":41.07,"sma_20":95.28,"sma_60":93.86,"sma_120":90.91},{"date":"2025-04-24","open":93.66,"high":94.63,"low":92.98,"close":94.43,"volume":645697,"rsi_14":44.82,"sma_20":95.08,"sma_60":93.95,"sma_120":91.04},{"date":"2025-04-25","open":94.08,"high":94.41,"low":92.18,"close":93.68,"volume":593531,"rsi_14":58.44,"sma_20":94.84,"sma_60":94.03,"sma_120":91.16},{"date":"2025-04-28","open":94.19,"high":94.96,"low":93.79,"close":94.75,"volume":491343,"rsi_14":69.69,"sma_20":94.66,"sma_60":94.08,"sma_120":91.31},{"date":"2025-04-29","open":94.34,"high":95.66,"low":93.67,"close":95.59,"volume":440796,"rsi_14":69.0,"sma_20":94.49,"sma_60":94.18,"sma_120":91.45},{"date":"2025-04-30","open":94.93,"high":95.42,"low":92.89,"close":95.1,"volume":631033,"rsi_14":57.96,"sma_20":94.28,"sma_60":94.28,"sma_120":91.6},{"date":"2025-05-01","open":96.81,"high":97.56,"low":92.06,"close":96.19,"volume":758650,"rsi_14":68.7,"sma_20":94.09,"sma_60":94.4,"sma_120":91.74},{"date":"2025-05-02","open":97.06,"high":99.17,"low":96.49,"close":98.62,"volume":487552,"rsi_14":70.48,"sma_20":94.14,"sma_60":94.52,"sma_120":91.88},{"date":"2025-05-05","open":97.8,"high":99.42,"low":97.38,"close":98.33,"volume":1070861,"rsi_14":66.07,"sma_20":94.58,"sma_60":94.61,"sma_120":92.02},{"date":"2025-05-06","open":98.33,"high":99.19,"low":97.76,"close":98.59,"volume":616811,"rsi_14":66.67,"sma_20":95.21,"sma_60":94.72,"sma_120":92.15},{"date":"2025-05-07","open":99.04,"high":99.94,"low":98.0,"close":98.78,"volume":652074,"rsi_14":66.2,"sma_20":95.79,"sma_60":94.86,"sma_120":92.28},{"date":"2025-05-08","open":98.91,"high":100.06,"low":98.49,"close":99.48,"volume":710171,"rsi_14":69.18,"sma_20":96.15,"sma_60":95.03,"sma_120":92.42},{"date":"2025-05-09","open":99.53,"high":100.33,"low":99.23,"close":99.94,"volume":283541,"rsi_14":83.43,"sma_20":96.64,"sma_60":95.23,"sma_120":92.56},{"date":"2025-05-12","open":100.57,"high":101.07,"low":98.01,"close":99.27,"volume":479686,"rsi_14":72.07,"sma_20":97.02,"sma_60":95.38,"sma_120":92.69},{"date":"2025-05-13","open":99.27,"high":99.99,"low":98.48,"close":98.68,"volume":501470,"rsi_14":73.17,"sma_20":97.29,"sma_60":95.55,"sma_120":92.8},{"date":"2025-05-14","open":99.02,"high":99.02,"low":97.16,"close":97.43,"volume":669434,"rsi_14":63.57,"sma_20":97.5,"sma_60":95.67,"sma_120":92.91},{"date":"2025-05-15","open":97.53,"high":99.82,"low":97.32,"close":99.8,"volume":499144,"rsi_14":74.14,"sma_20":97.8,"sma_60":95.82,"sma_120":93.04},{"date":"2025-05-16","open":100.01,"high":101.27,"low":100.01,"close":101.21,"volume":517245,"rsi_14":74.81,"sma_20":98.2,"sma_60":95.99,"sma_120":93.17},{"date":"2025-05-19","open":101.09,"high":101.98,"low":100.77,"close":101.55,"volume":451501,"rsi_14":73.82,"sma_20":98.74,"sma_60":96.17,"sma_120":93.29},{"date":"2025-05-20","open":101.79,"high":102.54,"low":101.1,"close":101.53,"volume":460428,"rsi_14":76.66,"sma_20":99.09,"sma_60":96.32,"sma_120":93.41},{"date":"2025-05-21","open":100.84,"high":101.1,"low":99.29,"close":99.72,"volume":432296,"rsi_14":63.78,"sma_20":99.39,"sma_60":96.42,"sma_120":93.49},{"date":"2025-05-22","open":99.74,"high":100.21,"low":97.72,"close":98.47,"volume":591417,"rsi_14":49.36,"sma_20":99.59,"sma_60":96.52,"sma_120":93.56},{"date":"2025-05-23","open":97.96,"high":99.68,"low":97.8,"close":99.35,"volume":504642,"rsi_14":54.17,"sma_20":99.88,"sma_60":96.59,"sma_120":93.62},{"date":"2025-05-27","open":99.73,"high":101.61,"low":98.88,"close":101.36,"volume":536300,"rsi_14":59.94,"sma_20":100.22,"sma_60":96.68,"sma_120":93.7},{"date":"2025-05-28","open":101.03,"high":101.56,"low":99.98,"close":100.19,"volume":422688,"rsi_14":54.73,"sma_20":100.45,"sma_60":96.75,"sma_120":93.76},{"date":"2025-05-29","open":100.19,"high":101.5,"low":99.42,"close":101.26,"volume":492886,"rsi_14":55.81,"sma_20":100.76,"sma_60":96.87,"sma_120":93.84},{"date":"2025-05-30","open":100.93,"high":102.85,"low":100.6,"close":102.49,"volume":640234,"rsi_14":57.92,"sma_20":101.08,"sma_60":97.02,"sma_120":93.93},{"date":"2025-06-02","open":101.87,"high":103.4,"low":101.08,"close":103.38,"volume":441621,"rsi_14":62.61,"sma_20":101.32,"sma_60":97.22,"sma_120":94.02},{"date":"2025-06-03","open":102.86,"high":104.07,"low":101.17,"close":103.56,"volume":1054431,"rsi_14":65.36,"sma_20":101.58,"sma_60":97.44,"sma_120":94.12},{"date":"2025-06-04","open":103.75,"high":104.43,"low":102.56,"close":103.0,"volume":748749,"rsi_14":68.34,"sma_20":101.81,"sma_60":97.65,"sma_120":94.23},{"date":"2025-06-05","open":102.87,"high":103.89,"low":102.22,"close":103.67,"volume":816815,"rsi_14":64.35,"sma_20":102.06,"sma_60":97.88,"sma_120":94.37},{"date":"2025-06-06","open":104.11,"high":105.84,"low":103.97,"close":105.58,"volume":1085975,"rsi_14":65.63,"sma_20":102.36,"sma_60":98.13,"sma_120":94.5},{"date":"2025-06-09","open":105.06,"high":105.64,"low":100.86,"close":102.73,"volume":846415,"rsi_14":53.56,"sma_20":102.51,"sma_60":98.34,"sma_120":94.61},{"date":"2025-06-10","open":102.39,"high":102.66,"low":98.9,"close":99.24,"volume":588409,"rsi_14":44.26,"sma_20":102.5,"sma_60":98.45,"sma_120":94.68},{"date":"2025-06-11","open":99.27,"high":100.86,"low":98.43,"close":99.7,"volume":849541,"rsi_14":49.95,"sma_20":102.56,"sma_60":98.54,"sma_120":94.76},{"date":"2025-06-12","open":99.72,"high":102.55,"low":99.62,"close":102.47,"volume":667704,"rsi_14":59.93,"sma_20":102.81,"sma_60":98.68,"sma_120":94.85},{"date":"2025-06-13","open":101.63,"high":102.5,"low":101.26,"close":101.69,"volume":544783,"rsi_14":55.84,"sma_20":102.91,"sma_60":98.82,"sma_120":94.98},{"date":"2025-06-16","open":102.13,"high":103.24,"low":101.73,"close":102.11,"volume":634052,"rsi_14":52.03,"sma_20":102.95,"sma_60":98.96,"sma_120":95.11},{"date":"2025-06-17","open":101.46,"high":102.09,"low":99.73,"close":100.88,"volume":566358,"rsi_14":51.87,"sma_20":102.92,"sma_60":99.08,"sma_120":95.21},{"date":"2025-06-18","open":100.98,"high":101.39,"low":100.16,"close":100.65,"volume":878842,"rsi_14":48.3,"sma_20":102.87,"sma_60":99.14,"sma_120":95.31},{"date":"2025-06-20","open":100.84,"high":101.96,"low":100.37,"close":101.29,"volume":1555815,"rsi_14":46.47,"sma_20":102.95,"sma_60":99.21,"sma_120":95.41},{"date":"2025-06-23","open":101.29,"high":102.58,"low":100.58,"close":102.46,"volume":903829,"rsi_14":47.35,"sma_20":103.16,"sma_60":99.27,"sma_120":95.52},{"date":"2025-06-24","open":102.47,"high":103.22,"low":101.59,"close":101.62,"volume":796721,"rsi_14":44.63,"sma_20":103.27,"sma_60":99.33,"sma_120":95.64},{"date":"2025-06-25","open":100.9,"high":101.14,"low":98.97,"close":99.22,"volume":550933,"rsi_14":40.48,"sma_20":103.16,"sma_60":99.35,"sma_120":95.74},{"date":"2025-06-26","open":100.02,"high":101.57,"low":99.24,"close":101.51,"volume":477449,"rsi_14":44.97,"sma_20":103.23,"sma_60":99.39,"sma_120":95.85},{"date":"2025-06-27","open":101.28,"high":102.51,"low":100.75,"close":101.91,"volume":812136,"rsi_14":40.8,"sma_20":103.26,"sma_60":99.43,"sma_120":95.97},{"date":"2025-06-30","open":101.85,"high":103.0,"low":101.6,"close":102.95,"volume":580007,"rsi_14":49.39,"sma_20":103.26,"sma_60":99.48,"sma_120":96.1},{"date":"2025-07-01","open":103.07,"high":103.43,"low":101.56,"close":101.58,"volume":1386294,"rsi_14":56.11,"sma_20":103.15,"sma_60":99.54,"sma_120":96.22},{"date":"2025-07-02","open":101.25,"high":101.26,"low":96.93,"close":97.41,"volume":826750,"rsi_14":42.99,"sma_20":102.82,"sma_60":99.66,"sma_120":96.31},{"date":"2025-07-03","open":97.42,"high":98.51,"low":97.18,"close":98.28,"volume":661690,"rsi_14":36.74,"sma_20":102.56,"sma_60":99.86,"sma_120":96.4},{"date":"2025-07-07","open":98.62,"high":99.16,"low":96.91,"close":97.78,"volume":710281,"rsi_14":37.36,"sma_20":102.24,"sma_60":100.03,"sma_120":96.51},{"date":"2025-07-08","open":97.11,"high":98.04,"low":96.54,"close":97.53,"volume":1054538,"rsi_14":35.24,"sma_20":101.81,"sma_60":100.11,"sma_120":96.61},{"date":"2025-07-09","open":98.21,"high":98.49,"low":97.01,"close":97.24,"volume":588015,"rsi_14":37.31,"sma_20":101.51,"sma_60":100.22,"sma_120":96.7},{"date":"2025-07-10","open":97.06,"high":97.06,"low":95.4,"close":96.23,"volume":917808,"rsi_14":35.57,"sma_20":101.34,"sma_60":100.29,"sma_120":96.77},{"date":"2025-07-11","open":95.69,"high":96.21,"low":95.05,"close":95.39,"volume":347281,"rsi_14":31.43,"sma_20":101.1,"sma_60":100.31,"sma_120":96.82},{"date":"2025-07-14","open":95.56,"high":98.14,"low":95.43,"close":98.11,"volume":697394,"rsi_14":37.11,"sma_20":100.86,"sma_60":100.39,"sma_120":96.89},{"date":"2025-07-15","open":97.85,"high":97.85,"low":95.1,"close":95.1,"volume":605409,"rsi_14":33.24,"sma_20":100.5,"sma_60":100.4,"sma_120":96.95},{"date":"2025-07-16","open":95.66,"high":96.13,"low":94.37,"close":95.11,"volume":472814,"rsi_14":37.64,"sma_20":100.13,"sma_60":100.43,"sma_120":97.01},{"date":"2025-07-17","open":94.8,"high":96.41,"low":94.22,"close":96.19,"volume":647032,"rsi_14":33.16,"sma_20":99.87,"sma_60":100.51,"sma_120":97.09},{"date":"2025-07-18","open":96.23,"high":97.35,"low":96.01,"close":96.29,"volume":324207,"rsi_14":32.02,"sma_20":99.63,"sma_60":100.53,"sma_120":97.16},{"date":"2025-07-21","open":96.64,"high":96.82,"low":95.29,"close":95.29,"volume":381030,"rsi_14":27.76,"sma_20":99.3,"sma_60":100.55,"sma_120":97.2},{"date":"2025-07-22","open":95.5,"high":96.91,"low":95.5,"close":96.18,"volume":487491,"rsi_14":33.85,"sma_20":98.96,"sma_60":100.57,"sma_120":97.26},{"date":"2025-07-23","open":96.09,"high":96.57,"low":95.17,"close":96.53,"volume":1319277,"rsi_14":46.62,"sma_20":98.68,"sma_60":100.61,"sma_120":97.32},{"date":"2025-07-24","open":95.75,"high":96.1,"low":94.95,"close":95.12,"volume":705207,"rsi_14":38.27,"sma_20":98.46,"sma_60":100.61,"sma_120":97.35},{"date":"2025-07-25","open":95.55,"high":96.49,"low":95.13,"close":96.17,"volume":415425,"rsi_14":44.22,"sma_20":98.17,"sma_60":100.61,"sma_120":97.4},{"date":"2025-07-28","open":95.85,"high":96.03,"low":95.29,"close":95.47,"volume":716728,"rsi_14":42.86,"sma_20":97.82,"sma_60":100.61,"sma_120":97.45},{"date":"2025-07-29","open":95.85,"high":96.11,"low":94.78,"close":95.48,"volume":949151,"rsi_14":46.92,"sma_20":97.48,"sma_60":100.61,"sma_120":97.5},{"date":"2025-07-30","open":95.95,"high":95.96,"low":91.46,"close":92.08,"volume":1230658,"rsi_14":40.4,"sma_20":97.05,"sma_60":100.5,"sma_120":97.51},{"date":"2025-07-31","open":91.56,"high":93.64,"low":91.42,"close":92.25,"volume":1279458,"rsi_14":43.01,"sma_20":96.83,"sma_60":100.41,"sma_120":97.51},{"date":"2025-08-01","open":91.66,"high":92.12,"low":90.21,"close":91.75,"volume":690630,"rsi_14":30.85,"sma_20":96.54,"sma_60":100.3,"sma_120":97.51},{"date":"2025-08-04","open":92.41,"high":93.08,"low":92.0,"close":92.49,"volume":823725,"rsi_14":42.65,"sma_20":96.31,"sma_60":100.2,"sma_120":97.53},{"date":"2025-08-05","open":92.79,"high":93.1,"low":91.95,"close":92.73,"volume":821089,"rsi_14":43.7,"sma_20":96.11,"sma_60":100.09,"sma_120":97.56},{"date":"2025-08-06","open":92.65,"high":93.89,"low":92.21,"close":93.66,"volume":641712,"rsi_14":43.11,"sma_20":95.97,"sma_60":100.0,"sma_120":97.61},{"date":"2025-08-07","open":93.79,"high":94.39,"low":93.04,"close":94.27,"volume":911665,"rsi_14":45.34,"sma_20":95.91,"sma_60":99.92,"sma_120":97.65},{"date":"2025-08-08","open":94.86,"high":95.5,"low":94.57,"close":94.83,"volume":796605,"rsi_14":51.47,"sma_20":95.93,"sma_60":99.86,"sma_120":97.7},{"date":"2025-08-11","open":95.05,"high":95.38,"low":94.11,"close":94.4,"volume":572120,"rsi_14":46.03,"sma_20":95.78,"sma_60":99.82,"sma_120":97.74},{"date":"2025-08-12","open":94.82,"high":95.46,"low":94.34,"close":95.34,"volume":443772,"rsi_14":48.54,"sma_20":95.84,"sma_60":99.75,"sma_120":97.79},{"date":"2025-08-13","open":95.47,"high":96.68,"low":95.18,"close":96.45,"volume":431135,"rsi_14":58.79,"sma_20":95.94,"sma_60":99.67,"sma_120":97.83},{"date":"2025-08-14","open":96.37,"high":96.37,"low":94.6,"close":95.68,"volume":602485,"rsi_14":51.44,"sma_20":95.96,"sma_60":99.58,"sma_120":97.88},{"date":"2025-08-15","open":95.13,"high":95.87,"low":93.47,"close":93.64,"volume":937248,"rsi_14":46.19,"sma_20":95.87,"sma_60":99.46,"sma_120":97.89},{"date":"2025-08-18","open":93.54,"high":93.72,"low":93.09,"close":93.4,"volume":442080,"rsi_14":41.78,"sma_20":95.81,"sma_60":99.36,"sma_120":97.89},{"date":"2025-08-19","open":93.47,"high":94.85,"low":93.47,"close":94.81,"volume":362673,"rsi_14":62.78,"sma_20":95.79,"sma_60":99.3,"sma_120":97.91},{"date":"2025-08-20","open":94.62,"high":96.34,"low":94.43,"close":95.96,"volume":623906,"rsi_14":65.88,"sma_20":95.8,"sma_60":99.25,"sma_120":97.92},{"date":"2025-08-21","open":95.91,"high":97.32,"low":95.73,"close":97.28,"volume":678574,"rsi_14":72.15,"sma_20":95.95,"sma_60":99.19,"sma_120":97.94},{"date":"2025-08-22","open":98.0,"high":98.35,"low":97.16,"close":97.51,"volume":504643,"rsi_14":70.94,"sma_20":96.06,"sma_60":99.15,"sma_120":97.95},{"date":"2025-08-25","open":97.43,"high":97.43,"low":96.26,"close":96.44,"volume":486493,"rsi_14":64.47,"sma_20":96.15,"sma_60":99.08,"sma_120":97.97},{"date":"2025-08-26","open":96.0,"high":96.25,"low":95.15,"close":95.36,"volume":743408,"rsi_14":56.53,"sma_20":96.15,"sma_60":98.96,"sma_120":97.99},{"date":"2025-08-27","open":95.65,"high":97.22,"low":95.35,"close":96.72,"volume":563058,"rsi_14":58.92,"sma_20":96.38,"sma_60":98.86,"sma_120":98.04},{"date":"2025-08-28","open":96.61,"high":97.0,"low":95.85,"close":96.97,"volume":526234,"rsi_14":57.96,"sma_20":96.62,"sma_60":98.76,"sma_120":98.1},{"date":"2025-08-29","open":97.22,"high":97.62,"low":96.66,"close":96.91,"volume":463745,"rsi_14":59.62,"sma_20":96.89,"sma_60":98.66,"sma_120":98.15},{"date":"2025-09-02","open":96.57,"high":97.17,"low":95.95,"close":97.04,"volume":480661,"rsi_14":56.96,"sma_20":97.12,"sma_60":98.55,"sma_120":98.22},{"date":"2025-09-03","open":96.52,"high":97.17,"low":95.86,"close":96.62,"volume":523677,"rsi_14":50.77,"sma_20":97.31,"sma_60":98.41,"sma_120":98.27},{"date":"2025-09-04","open":97.28,"high":97.66,"low":95.12,"close":97.61,"volume":382668,"rsi_14":58.21,"sma_20":97.51,"sma_60":98.33,"sma_120":98.33},{"date":"2025-09-05","open":97.52,"high":98.08,"low":95.41,"close":95.78,"volume":612493,"rsi_14":59.3,"sma_20":97.59,"sma_60":98.28,"sma_120":98.36},{"date":"2025-09-08","open":95.82,"high":96.59,"low":94.6,"close":96.43,"volume":730224,"rsi_14":62.69,"sma_20":97.67,"sma_60":98.23,"sma_120":98.38},{"date":"2025-09-09","open":96.37,"high":96.44,"low":95.33,"close":95.36,"volume":546544,"rsi_14":52.33,"sma_20":97.72,"sma_60":98.12,"sma_120":98.4},{"date":"2025-09-10","open":94.96,"high":95.75,"low":94.64,"close":95.44,"volume":367851,"rsi_14":47.57,"sma_20":97.73,"sma_60":98.02,"sma_120":98.42},{"date":"2025-09-11","open":95.82,"high":97.7,"low":95.68,"close":97.62,"volume":469332,"rsi_14":51.47,"sma_20":97.79,"sma_60":97.95,"sma_120":98.46},{"date":"2025-09-12","open":97.19,"high":98.23,"low":97.07,"close":97.4,"volume":573022,"rsi_14":49.52,"sma_20":97.87,"sma_60":97.9,"sma_120":98.49},{"date":"2025-09-15","open":97.12,"high":97.52,"low":94.13,"close":94.34,"volume":566291,"rsi_14":42.16,"sma_20":97.91,"sma_60":97.8,"sma_120":98.47},{"date":"2025-09-16","open":94.54,"high":94.8,"low":92.61,"close":92.75,"volume":674865,"rsi_14":40.61,"sma_20":97.88,"sma_60":97.66,"sma_120":98.44},{"date":"2025-09-17","open":92.87,"high":94.05,"low":92.56,"close":93.31,"volume":733334,"rsi_14":36.95,"sma_20":97.8,"sma_60":97.52,"sma_120":98.4},{"date":"2025-09-18","open":94.52,"high":95.22,"low":93.36,"close":94.66,"volume":507756,"rsi_14":41.85,"sma_20":97.73,"sma_60":97.41,"sma_120":98.37},{"date":"2025-09-19","open":94.7,"high":95.15,"low":93.47,"close":93.74,"volume":1643155,"rsi_14":39.46,"sma_20":97.55,"sma_60":97.32,"sma_120":98.33},{"date":"2025-09-22","open":93.97,"high":94.59,"low":93.46,"close":93.47,"volume":671589,"rsi_14":38.24,"sma_20":97.35,"sma_60":97.19,"sma_120":98.29},{"date":"2025-09-23","open":93.49,"high":94.48,"low":93.24,"close":93.54,"volume":784423,"rsi_14":39.59,"sma_20":97.2,"sma_60":97.06,"sma_120":98.25},{"date":"2025-09-24","open":93.56,"high":95.38,"low":93.13,"close":94.93,"volume":1116299,"rsi_14":41.23,"sma_20":97.18,"sma_60":96.94,"sma_120":98.21},{"date":"2025-09-25","open":95.15,"high":95.51,"low":92.87,"close":92.99,"volume":850174,"rsi_14":40.91,"sma_20":96.99,"sma_60":96.81,"sma_120":98.17},{"date":"2025-09-26","open":93.97,"high":95.29,"low":93.45,"close":94.34,"volume":676001,"rsi_14":43.51,"sma_20":96.86,"sma_60":96.77,"sma_120":98.21},{"date":"2025-09-29","open":93.98,"high":93.99,"low":93.02,"close":93.47,"volume":705328,"rsi_14":44.05,"sma_20":96.68,"sma_60":96.7,"sma_120":98.28},{"date":"2025-09-30","open":93.54,"high":94.89,"low":93.19,"close":94.61,"volume":494120,"rsi_14":46.15,"sma_20":96.53,"sma_60":96.65,"sma_120":98.34},{"date":"2025-10-01","open":94.36,"high":95.11,"low":93.0,"close":93.03,"volume":547788,"rsi_14":34.22,"sma_20":96.33,"sma_60":96.58,"sma_120":98.35},{"date":"2025-10-02","open":93.41,"high":93.56,"low":92.33,"close":92.67,"volume":917314,"rsi_14":33.93,"sma_20":96.06,"sma_60":96.51,"sma_120":98.37},{"date":"2025-10-03","open":92.81,"high":93.75,"low":92.64,"close":93.34,"volume":654618,"rsi_14":44.77,"sma_20":95.91,"sma_60":96.47,"sma_120":98.38},{"date":"2025-10-06","open":93.82,"high":94.87,"low":93.59,"close":93.81,"volume":604054,"rsi_14":52.52,"sma_20":95.76,"sma_60":96.45,"sma_120":98.38},{"date":"2025-10-07","open":94.63,"high":95.75,"low":93.83,"close":95.34,"volume":896195,"rsi_14":55.91,"sma_20":95.73,"sma_60":96.41,"sma_120":98.4},{"date":"2025-10-08","open":96.91,"high":97.33,"low":95.58,"close":95.79,"volume":841097,"rsi_14":52.78,"sma_20":95.73,"sma_60":96.43,"sma_120":98.42},{"date":"2025-10-09","open":96.35,"high":96.51,"low":94.91,"close":95.59,"volume":833764,"rsi_14":55.92,"sma_20":95.6,"sma_60":96.44,"sma_120":98.44},{"date":"2025-10-10","open":95.9,"high":96.22,"low":94.92,"close":95.01,"volume":412264,"rsi_14":54.57,"sma_20":95.46,"sma_60":96.43,"sma_120":98.47},{"date":"2025-10-13","open":94.79,"high":97.02,"low":94.65,"close":96.13,"volume":500234,"rsi_14":58.15,"sma_20":95.53,"sma_60":96.44,"sma_120":98.48},{"date":"2025-10-14","open":95.12,"high":97.65,"low":95.12,"close":97.65,"volume":576282,"rsi_14":58.52,"sma_20":95.76,"sma_60":96.48,"sma_120":98.52},{"date":"2025-10-15","open":97.66,"high":97.67,"low":94.81,"close":94.82,"volume":748527,"rsi_14":54.92,"sma_20":95.81,"sma_60":96.47,"sma_120":98.52},{"date":"2025-10-16","open":93.32,"high":93.32,"low":90.75,"close":90.97,"volume":703609,"rsi_14":38.64,"sma_20":95.6,"sma_60":96.38,"sma_120":98.5},{"date":"2025-10-17","open":91.18,"high":91.74,"low":90.63,"close":91.37,"volume":853374,"rsi_14":42.22,"sma_20":95.46,"sma_60":96.32,"sma_120":98.47},{"date":"2025-10-20","open":92.51,"high":92.51,"low":90.02,"close":90.87,"volume":844804,"rsi_14":38.34,"sma_20":95.31,"sma_60":96.24,"sma_120":98.43},{"date":"2025-10-21","open":91.21,"high":91.48,"low":90.46,"close":90.89,"volume":1062977,"rsi_14":42.6,"sma_20":95.15,"sma_60":96.17,"sma_120":98.39},{"date":"2025-10-22","open":91.06,"high":91.06,"low":89.25,"close":90.79,"volume":856895,"rsi_14":43.37,"sma_20":94.92,"sma_60":96.08,"sma_120":98.34},{"date":"2025-10-23","open":90.75,"high":91.52,"low":90.21,"close":91.34,"volume":673321,"rsi_14":42.9,"sma_20":94.81,"sma_60":96.06,"sma_120":98.28},{"date":"2025-10-24","open":91.62,"high":92.04,"low":89.77,"close":90.01,"volume":935025,"rsi_14":37.31,"sma_20":94.57,"sma_60":96.02,"sma_120":98.21},{"date":"2025-10-27","open":90.16,"high":90.2,"low":89.44,"close":90.09,"volume":905621,"rsi_14":30.58,"sma_20":94.38,"sma_60":95.98,"sma_120":98.14},{"date":"2025-10-28","open":89.55,"high":89.93,"low":87.66,"close":87.98,"volume":1063247,"rsi_14":24.27,"sma_20":94.04,"sma_60":95.9,"sma_120":98.05},{"date":"2025-10-29","open":87.39,"high":88.55,"low":86.97,"close":87.15,"volume":1106051,"rsi_14":23.31,"sma_20":93.75,"sma_60":95.8,"sma_120":97.95},{"date":"2025-10-30","open":89.06,"high":92.93,"low":88.36,"close":92.34,"volume":1229973,"rsi_14":43.44,"sma_20":93.73,"sma_60":95.77,"sma_120":97.88},{"date":"2025-10-31","open":91.42,"high":92.78,"low":91.38,"close":92.49,"volume":1067872,"rsi_14":40.66,"sma_20":93.69,"sma_60":95.73,"sma_120":97.82},{"date":"2025-11-03","open":91.84,"high":93.22,"low":91.08,"close":93.17,"volume":1059087,"rsi_14":37.95,"sma_20":93.65,"sma_60":95.69,"sma_120":97.78},{"date":"2025-11-04","open":93.54,"high":94.99,"low":93.45,"close":94.79,"volume":802705,"rsi_14":49.91,"sma_20":93.63,"sma_60":95.69,"sma_120":97.75},{"date":"2025-11-05","open":95.1,"high":96.04,"low":94.56,"close":95.59,"volume":661269,"rsi_14":66.07,"sma_20":93.61,"sma_60":95.69,"sma_120":97.72},{"date":"2025-11-06","open":96.05,"high":96.78,"low":95.65,"close":96.38,"volume":594804,"rsi_14":66.98,"sma_20":93.66,"sma_60":95.68,"sma_120":97.68},{"date":"2025-11-07","open":97.01,"high":98.41,"low":96.24,"close":98.3,"volume":703340,"rsi_14":73.0,"sma_20":93.82,"sma_60":95.72,"sma_120":97.65},{"date":"2025-11-10","open":97.7,"high":99.51,"low":97.7,"close":98.46,"volume":600601,"rsi_14":73.23,"sma_20":93.94,"sma_60":95.79,"sma_120":97.62},{"date":"2025-11-11","open":98.5,"high":100.07,"low":98.5,"close":99.31,"volume":535833,"rsi_14":74.99,"sma_20":94.02,"sma_60":95.89,"sma_120":97.62},{"date":"2025-11-12","open":98.97,"high":100.51,"low":98.8,"close":100.37,"volume":499560,"rsi_14":75.7,"sma_20":94.3,"sma_60":95.97,"sma_120":97.64},{"date":"2025-11-13","open":100.57,"high":101.56,"low":100.3,"close":101.41,"volume":585320,"rsi_14":83.02,"sma_20":94.83,"sma_60":96.06,"sma_120":97.65},{"date":"2025-11-14","open":101.82,"high":102.4,"low":100.77,"close":100.94,"volume":748801,"rsi_14":80.72,"sma_20":95.32,"sma_60":96.11,"sma_120":97.65},{"date":"2025-11-17","open":101.51,"high":101.79,"low":99.42,"close":99.46,"volume":727594,"rsi_14":83.66,"sma_20":95.75,"sma_60":96.14,"sma_120":97.64},{"date":"2025-11-18","open":99.23,"high":100.28,"low":98.72,"close":99.65,"volume":493679,"rsi_14":88.09,"sma_20":96.2,"sma_60":96.18,"sma_120":97.63},{"date":"2025-11-19","open":99.33,"high":99.96,"low":97.98,"close":98.1,"volume":475771,"rsi_14":72.57,"sma_20":96.57,"sma_60":96.22,"sma_120":97.59},{"date":"2025-11-20","open":98.78,"high":99.69,"low":98.05,"close":99.27,"volume":531380,"rsi_14":74.57,"sma_20":96.97,"sma_60":96.26,"sma_120":97.56},{"date":"2025-11-21","open":99.5,"high":100.86,"low":99.09,"close":99.64,"volume":499745,"rsi_14":73.99,"sma_20":97.46,"sma_60":96.29,"sma_120":97.52},{"date":"2025-11-24","open":99.93,"high":99.93,"low":98.06,"close":98.33,"volume":813878,"rsi_14":63.47,"sma_20":97.87,"sma_60":96.31,"sma_120":97.49},{"date":"2025-11-25","open":99.15,"high":100.1,"low":98.72,"close":98.91,"volume":712071,"rsi_14":62.85,"sma_20":98.43,"sma_60":96.34,"sma_120":97.44},{"date":"2025-11-26","open":99.26,"high":101.47,"low":99.03,"close":100.87,"volume":925464,"rsi_14":65.92,"sma_20":99.12,"sma_60":96.4,"sma_120":97.41},{"date":"2025-11-28","open":101.11,"high":101.32,"low":100.31,"close":100.97,"volume":204731,"rsi_14":60.85,"sma_20":99.56,"sma_60":96.45,"sma_120":97.39},{"date":"2025-12-01","open":100.93,"high":101.4,"low":99.95,"close":100.94,"volume":827013,"rsi_14":60.19,"sma_20":99.99,"sma_60":96.53,"sma_120":97.4},{"date":"2025-12-02","open":100.83,"high":100.95,"low":99.47,"close":100.35,"volume":793690,"rsi_14":54.36,"sma_20":100.35,"sma_60":96.59,"sma_120":97.41},{"date":"2025-12-03","open":100.52,"high":101.3,"low":98.27,"close":98.34,"volume":802396,"rsi_14":42.12,"sma_20":100.53,"sma_60":96.63,"sma_120":97.37},{"date":"2025-12-04","open":98.55,"high":100.0,"low":98.0,"close":98.23,"volume":436850,"rsi_14":36.65,"sma_20":100.66,"sma_60":96.67,"sma_120":97.35},{"date":"2025-12-05","open":98.11,"high":98.56,"low":96.46,"close":96.63,"volume":726321,"rsi_14":33.48,"sma_20":100.68,"sma_60":96.65,"sma_120":97.3},{"date":"2025-12-08","open":96.76,"high":97.79,"low":95.95,"close":97.34,"volume":658832,"rsi_14":41.38,"sma_20":100.63,"sma_60":96.64,"sma_120":97.27},{"date":"2025-12-09","open":97.12,"high":98.54,"low":97.12,"close":97.86,"volume":435833,"rsi_14":42.86,"sma_20":100.6,"sma_60":96.69,"sma_120":97.25},{"date":"2025-12-10","open":98.18,"high":100.43,"low":97.76,"close":99.11,"volume":709054,"rsi_14":54.1,"sma_20":100.59,"sma_60":96.79,"sma_120":97.23},{"date":"2025-12-11","open":99.5,"high":102.44,"low":99.49,"close":102.34,"volume":449575,"rsi_14":60.7,"sma_20":100.69,"sma_60":96.93,"sma_120":97.23},{"date":"2025-12-12","open":103.06,"high":103.06,"low":102.04,"close":103.06,"volume":455128,"rsi_14":61.65,"sma_20":100.77,"sma_60":97.07,"sma_120":97.24},{"date":"2025-12-15","open":103.55,"high":105.28,"low":103.15,"close":105.14,"volume":613908,"rsi_14":71.98,"sma_20":100.98,"sma_60":97.25,"sma_120":97.29},{"date":"2025-12-16","open":106.18,"high":106.78,"low":105.42,"close":105.81,"volume":655286,"rsi_14":72.14,"sma_20":101.3,"sma_60":97.45,"sma_120":97.32},{"date":"2025-12-17","open":105.6,"high":106.38,"low":104.36,"close":105.73,"volume":597066,"rsi_14":67.75,"sma_20":101.61,"sma_60":97.65,"sma_120":97.36},{"date":"2025-12-18","open":105.36,"high":106.61,"low":104.71,"close":106.34,"volume":611893,"rsi_14":68.92,"sma_20":102.03,"sma_60":97.84,"sma_120":97.39},{"date":"2025-12-19","open":106.09,"high":106.66,"low":105.6,"close":106.6,"volume":993594,"rsi_14":69.61,"sma_20":102.4,"sma_60":98.06,"sma_120":97.43},{"date":"2025-12-22","open":106.03,"high":107.87,"low":105.98,"close":107.6,"volume":537864,"rsi_14":74.45,"sma_20":102.8,"sma_60":98.28,"sma_120":97.52},{"date":"2025-12-23","open":107.97,"high":108.79,"low":107.37,"close":107.82,"volume":631278,"rsi_14":86.31,"sma_20":103.28,"sma_60":98.51,"sma_120":97.61},{"date":"2025-12-24","open":107.99,"high":108.97,"low":106.99,"close":107.61,"volume":270241,"rsi_14":85.66,"sma_20":103.72,"sma_60":98.73,"sma_120":97.69},{"date":"2025-12-26","open":107.73,"high":107.85,"low":106.99,"close":107.63,"volume":283486,"rsi_14":97.53,"sma_20":104.07,"sma_60":98.98,"sma_120":97.78},{"date":"2025-12-29","open":107.95,"high":108.2,"low":107.58,"close":107.74,"volume":466922,"rsi_14":97.39,"sma_20":104.41,"sma_60":99.23,"sma_120":97.87},{"date":"2025-12-30","open":107.76,"high":107.76,"low":107.11,"close":107.41,"volume":558002,"rsi_14":94.24,"sma_20":104.74,"sma_60":99.47,"sma_120":97.97},{"date":"2025-12-31","open":107.34,"high":107.5,"low":106.17,"close":106.19,"volume":656035,"rsi_14":79.7,"sma_20":105.01,"sma_60":99.67,"sma_120":98.06},{"date":"2026-01-02","open":105.82,"high":105.9,"low":102.96,"close":103.39,"volume":559590,"rsi_14":52.89,"sma_20":105.25,"sma_60":99.8,"sma_120":98.11},{"date":"2026-01-05","open":102.88,"high":105.23,"low":102.28,"close":104.63,"volume":528707,"rsi_14":55.04,"sma_20":105.55,"sma_60":99.94,"sma_120":98.19},{"date":"2026-01-06","open":103.39,"high":103.88,"low":101.23,"close":102.21,"volume":821557,"rsi_14":35.57,"sma_20":105.81,"sma_60":100.05,"sma_120":98.25},{"date":"2026-01-07","open":101.87,"high":102.45,"low":101.16,"close":102.36,"volume":541802,"rsi_14":32.59,"sma_20":106.04,"sma_60":100.16,"sma_120":98.3},{"date":"2026-01-08","open":102.77,"high":103.45,"low":101.7,"close":103.01,"volume":618367,"rsi_14":36.53,"sma_20":106.28,"sma_60":100.27,"sma_120":98.35},{"date":"2026-01-09","open":102.46,"high":103.52,"low":101.36,"close":101.48,"volume":433811,"rsi_14":29.01,"sma_20":106.38,"sma_60":100.33,"sma_120":98.41},{"date":"2026-01-12","open":100.88,"high":101.75,"low":99.84,"close":100.52,"volume":535445,"rsi_14":25.54,"sma_20":106.27,"sma_60":100.42,"sma_120":98.44},{"date":"2026-01-13","open":100.25,"high":100.53,"low":97.5,"close":98.22,"volume":607295,"rsi_14":16.36,"sma_20":106.0,"sma_60":100.54,"sma_120":98.46},{"date":"2026-01-14","open":98.49,"high":100.2,"low":97.84,"close":99.41,"volume":677612,"rsi_14":21.58,"sma_20":105.69,"sma_60":100.66,"sma_120":98.49},{"date":"2026-01-15","open":99.65,"high":100.29,"low":99.17,"close":99.5,"volume":682660,"rsi_14":22.32,"sma_20":105.35,"sma_60":100.8,"sma_120":98.52},{"date":"2026-01-16","open":98.84,"high":99.27,"low":97.42,"close":99.1,"volume":694369,"rsi_14":21.67,"sma_20":105.0,"sma_60":100.93,"sma_120":98.55},{"date":"2026-01-20","open":99.15,"high":101.96,"low":98.67,"close":101.88,"volume":1140932,"rsi_14":32.96,"sma_20":104.75,"sma_60":101.11,"sma_120":98.6},{"date":"2026-01-21","open":102.41,"high":103.23,"low":100.18,"close":102.48,"volume":946128,"rsi_14":35.71,"sma_20":104.52,"sma_60":101.3,"sma_120":98.68},{"date":"2026-01-22","open":101.82,"high":102.15,"low":100.55,"close":102.09,"volume":474186,"rsi_14":38.28,"sma_20":104.22,"sma_60":101.49,"sma_120":98.75},{"date":"2026-01-23","open":101.35,"high":103.14,"low":99.96,"close":101.21,"volume":641000,"rsi_14":43.03,"sma_20":103.86,"sma_60":101.67,"sma_120":98.83},{"date":"2026-01-26","open":102.09,"high":102.78,"low":101.05,"close":102.23,"volume":930100,"rsi_14":42.18,"sma_20":103.57,"sma_60":101.91,"sma_120":98.9},{"date":"2026-01-27","open":102.29,"high":102.48,"low":101.2,"close":101.65,"volume":578500,"rsi_14":47.94,"sma_20":103.24,"sma_60":102.14,"sma_120":98.97},{"date":"2026-01-28","open":101.03,"high":103.66,"low":100.64,"close":102.91,"volume":787000,"rsi_14":51.87,"sma_20":102.98,"sma_60":102.32,"sma_120":99.04},{"date":"2026-01-29","open":106.89,"high":106.89,"low":102.25,"close":103.18,"volume":1035600,"rsi_14":50.59,"sma_20":102.74,"sma_60":102.49,"sma_120":99.11},{"date":"2026-01-30","open":103.36,"high":103.94,"low":101.13,"close":102.32,"volume":744100,"rsi_14":53.07,"sma_20":102.55,"sma_60":102.64,"sma_120":99.17},{"date":"2026-02-02","open":103.44,"high":104.55,"low":101.75,"close":102.99,"volume":831600,"rsi_14":59.3,"sma_20":102.53,"sma_60":102.77,"sma_120":99.23},{"date":"2026-02-03","open":103.77,"high":105.11,"low":102.58,"close":103.94,"volume":583400,"rsi_14":73.98,"sma_20":102.49,"sma_60":102.9,"sma_120":99.3},{"date":"2026-02-04","open":104.1,"high":106.53,"low":104.1,"close":105.33,"volume":557700,"rsi_14":74.41,"sma_20":102.65,"sma_60":103.05,"sma_120":99.36},{"date":"2026-02-05","open":105.6,"high":107.27,"low":105.21,"close":105.7,"volume":592300,"rsi_14":74.98,"sma_20":102.82,"sma_60":103.16,"sma_120":99.44},{"date":"2026-02-06","open":106.23,"high":107.08,"low":105.22,"close":105.64,"volume":386900,"rsi_14":77.07,"sma_20":102.95,"sma_60":103.28,"sma_120":99.53},{"date":"2026-02-09","open":105.1,"high":105.85,"low":101.99,"close":102.2,"volume":445695,"rsi_14":45.98,"sma_20":103.91,"sma_60":101.69,"sma_120":98.84},{"date":"2026-02-10","open":101.83,"high":103.36,"low":100.56,"close":102.71,"volume":553227,"rsi_14":43.21,"sma_20":103.64,"sma_60":101.93,"sma_120":98.91},{"date":"2026-02-11","open":102.76,"high":103.2,"low":100.35,"close":100.71,"volume":1073326,"rsi_14":44.43,"sma_20":103.27,"sma_60":102.15,"sma_120":98.97},{"date":"2026-02-12","open":102.67,"high":102.67,"low":98.68,"close":100.26,"volume":973410,"rsi_14":42.47,"sma_20":102.87,"sma_60":102.28,"sma_120":99.02},{"date":"2026-02-13","open":99.49,"high":101.4,"low":99.28,"close":101.0,"volume":696223,"rsi_14":42.84,"sma_20":102.53,"sma_60":102.42,"sma_120":99.07},{"date":"2026-02-17","open":102.37,"high":103.84,"low":102.24,"close":103.48,"volume":919315,"rsi_14":56.7,"sma_20":102.39,"sma_60":102.58,"sma_120":99.14},{"date":"2026-02-18","open":103.48,"high":104.12,"low":102.12,"close":103.18,"volume":596800,"rsi_14":50.92,"sma_20":103.63,"sma_60":103.47,"sma_120":99.84},{"date":"2026-02-19","open":103.06,"high":104.12,"low":101.19,"close":101.73,"volume":725600,"rsi_14":45.39,"sma_20":103.59,"sma_60":103.5,"sma_120":99.88},{"date":"2026-02-20","open":102.59,"high":104.22,"low":101.4,"close":104.13,"volume":1119551,"rsi_14":55.26,"sma_20":103.69,"sma_60":103.57,"sma_120":99.93},{"date":"2026-02-23","open":104.38,"high":105.02,"low":102.7,"close":103.48,"volume":1008200,"rsi_14":51.41,"sma_20":103.81,"sma_60":103.65,"sma_120":99.98},{"date":"2026-02-24","open":103.31,"high":105.4,"low":101.6,"close":102.46,"volume":587241,"rsi_14":65.18,"sma_20":102.32,"sma_60":102.84,"sma_120":99.27},{"date":"2026-02-25","open":101.93,"high":102.64,"low":100.27,"close":101.73,"volume":578497,"rsi_14":58.36,"sma_20":102.29,"sma_60":102.93,"sma_120":99.3},{"date":"2026-02-26","open":102.24,"high":104.37,"low":102.24,"close":103.73,"volume":452611,"rsi_14":63.54,"sma_20":102.36,"sma_60":103.01,"sma_120":99.36},{"date":"2026-02-27","open":105.31,"high":105.42,"low":102.88,"close":104.83,"volume":604146,"rsi_14":67.6,"sma_20":102.45,"sma_60":103.11,"sma_120":99.45},{"date":"2026-03-02","open":104.18,"high":106.51,"low":104.18,"close":106.01,"volume":572529,"rsi_14":63.72,"sma_20":102.67,"sma_60":103.21,"sma_120":99.55},{"date":"2026-03-03","open":104.38,"high":104.83,"low":101.74,"close":103.46,"volume":667531,"rsi_14":52.98,"sma_20":102.82,"sma_60":103.26,"sma_120":99.62},{"date":"2026-03-04","open":103.34,"high":104.05,"low":101.47,"close":102.99,"volume":622223,"rsi_14":52.81,"sma_20":103.06,"sma_60":103.28,"sma_120":99.67},{"date":"2026-03-05","open":102.74,"high":103.2,"low":101.48,"close":102.69,"volume":829750,"rsi_14":51.46,"sma_20":103.23,"sma_60":103.3,"sma_120":99.71},{"date":"2026-03-06","open":101.98,"high":102.53,"low":99.7,"close":102.17,"volume":444524,"rsi_14":48.39,"sma_20":103.36,"sma_60":103.34,"sma_120":99.74},{"date":"2026-03-09","open":101.16,"high":101.65,"low":99.41,"close":100.59,"volume":457619,"rsi_14":49.97,"sma_20":103.44,"sma_60":103.35,"sma_120":99.77},{"date":"2026-03-10","open":100.31,"high":102.22,"low":99.6,"close":100.4,"volume":414923,"rsi_14":50.47,"sma_20":103.37,"sma_60":103.38,"sma_120":99.8},{"date":"2026-03-11","open":100.12,"high":100.12,"low":98.16,"close":99.01,"volume":563347,"rsi_14":44.14,"sma_20":103.2,"sma_60":103.37,"sma_120":99.81},{"date":"2026-03-12","open":98.16,"high":100.07,"low":97.95,"close":99.77,"volume":449053,"rsi_14":37.4,"sma_20":103.08,"sma_60":103.37,"sma_120":99.83},{"date":"2026-03-13","open":100.48,"high":100.65,"low":99.57,"close":100.05,"volume":437402,"rsi_14":35.9,"sma_20":102.97,"sma_60":103.39,"sma_120":99.85},{"date":"2026-03-16","open":100.6,"high":101.71,"low":99.91,"close":100.01,"volume":427366,"rsi_14":40.39,"sma_20":102.83,"sma_60":103.4,"sma_120":99.87},{"date":"2026-03-17","open":100.38,"high":101.64,"low":100.38,"close":101.13,"volume":290714,"rsi_14":47.97,"sma_20":102.86,"sma_60":103.4,"sma_120":99.9},{"date":"2026-03-18","open":100.75,"high":101.2,"low":100.29,"close":100.96,"volume":376290,"rsi_14":37.68,"sma_20":102.89,"sma_60":103.39,"sma_120":99.92},{"date":"2026-03-19","open":100.95,"high":101.78,"low":98.46,"close":98.59,"volume":651040,"rsi_14":25.16,"sma_20":102.77,"sma_60":103.34,"sma_120":99.94},{"date":"2026-03-20","open":99.05,"high":99.55,"low":98.19,"close":98.74,"volume":766372,"rsi_14":19.73,"sma_20":102.53,"sma_60":103.31,"sma_120":99.95},{"date":"2026-03-23","open":97.86,"high":100.83,"low":97.86,"close":99.54,"volume":445470,"rsi_14":30.42,"sma_20":102.3,"sma_60":103.32,"sma_120":99.98},{"date":"2026-03-24","open":99.22,"high":101.16,"low":99.16,"close":100.61,"volume":475770,"rsi_14":38.87,"sma_20":102.21,"sma_60":103.36,"sma_120":100.01},{"date":"2026-03-25","open":101.34,"high":101.93,"low":99.98,"close":100.19,"volume":648363,"rsi_14":38.38,"sma_20":102.13,"sma_60":103.41,"sma_120":100.03},{"date":"2026-03-26","open":101.42,"high":101.42,"low":98.57,"close":100.43,"volume":466725,"rsi_14":41.86,"sma_20":101.96,"sma_60":103.46,"sma_120":100.05},{"date":"2026-03-27","open":100.49,"high":100.55,"low":97.88,"close":98.08,"volume":564219,"rsi_14":38.55,"sma_20":101.62,"sma_60":103.45,"sma_120":100.07},{"date":"2026-03-30","open":98.79,"high":100.63,"low":98.2,"close":99.86,"volume":440507,"rsi_14":47.68,"sma_20":101.32,"sma_60":103.46,"sma_120":100.12},{"date":"2026-03-31","open":100.9,"high":101.56,"low":99.38,"close":101.0,"volume":405564,"rsi_14":56.14,"sma_20":101.17,"sma_60":103.42,"sma_120":100.18},{"date":"2026-04-01","open":100.28,"high":100.54,"low":98.83,"close":99.48,"volume":573346,"rsi_14":47.36,"sma_20":100.98,"sma_60":103.35,"sma_120":100.21},{"date":"2026-04-02","open":99.87,"high":101.54,"low":99.25,"close":101.26,"volume":423477,"rsi_14":52.52,"sma_20":100.88,"sma_60":103.27,"sma_120":100.26},{"date":"2026-04-06","open":100.67,"high":101.48,"low":100.23,"close":101.05,"volume":524703,"rsi_14":52.21,"sma_20":100.8,"sma_60":103.17,"sma_120":100.31},{"date":"2026-04-07","open":100.48,"high":101.96,"low":100.03,"close":100.66,"volume":483186,"rsi_14":46.82,"sma_20":100.78,"sma_60":103.07,"sma_120":100.36},{"date":"2026-04-08","open":101.2,"high":102.7,"low":101.01,"close":102.47,"volume":457312,"rsi_14":53.44,"sma_20":100.86,"sma_60":102.99,"sma_120":100.42},{"date":"2026-04-09","open":102.08,"high":103.04,"low":101.48,"close":102.01,"volume":609966,"rsi_14":60.55,"sma_20":100.98,"sma_60":102.9,"sma_120":100.48},{"date":"2026-04-10","open":101.53,"high":101.53,"low":96.49,"close":97.74,"volume":932481,"rsi_14":46.04,"sma_20":100.86,"sma_60":102.72,"sma_120":100.5},{"date":"2026-04-13","open":97.38,"high":99.99,"low":97.38,"close":99.63,"volume":583599,"rsi_14":49.1,"sma_20":100.82,"sma_60":102.57,"sma_120":100.54},{"date":"2026-04-14","open":98.47,"high":99.71,"low":98.33,"close":98.99,"volume":639769,"rsi_14":44.52,"sma_20":100.75,"sma_60":102.41,"sma_120":100.57},{"date":"2026-04-15","open":98.94,"high":100.98,"low":98.91,"close":100.33,"volume":559650,"rsi_14":49.29,"sma_20":100.69,"sma_60":102.27,"sma_120":100.62},{"date":"2026-04-16","open":100.11,"high":100.98,"low":99.31,"close":100.12,"volume":616044,"rsi_14":48.07,"sma_20":100.62,"sma_60":102.13,"sma_120":100.68},{"date":"2026-04-17","open":100.17,"high":102.23,"low":99.84,"close":101.62,"volume":454789,"rsi_14":58.43,"sma_20":100.75,"sma_60":102.02,"sma_120":100.74},{"date":"2026-04-20","open":101.53,"high":102.58,"low":100.97,"close":101.36,"volume":468468,"rsi_14":53.04,"sma_20":100.86,"sma_60":101.93,"sma_120":100.8},{"date":"2026-04-21","open":101.8,"high":102.43,"low":100.77,"close":101.66,"volume":388329,"rsi_14":52.27,"sma_20":100.95,"sma_60":101.89,"sma_120":100.85},{"date":"2026-04-22","open":101.27,"high":101.64,"low":98.77,"close":99.48,"volume":611266,"rsi_14":49.96,"sma_20":100.87,"sma_60":101.8,"sma_120":100.87},{"date":"2026-04-23","open":99.37,"high":101.33,"low":98.84,"close":101.07,"volume":392832,"rsi_14":49.42,"sma_20":100.89,"sma_60":101.77,"sma_120":100.91},{"date":"2026-04-24","open":100.42,"high":101.04,"low":98.88,"close":98.9,"volume":518810,"rsi_14":44.39,"sma_20":100.79,"sma_60":101.71,"sma_120":100.93},{"date":"2026-04-27","open":98.6,"high":100.34,"low":98.6,"close":99.1,"volume":597557,"rsi_14":46.03,"sma_20":100.83,"sma_60":101.63,"sma_120":100.95},{"date":"2026-04-28","open":100.45,"high":100.78,"low":99.26,"close":99.94,"volume":506272,"rsi_14":42.78,"sma_20":100.8,"sma_60":101.6,"sma_120":100.96},{"date":"2026-04-29","open":99.93,"high":100.14,"low":97.21,"close":97.56,"volume":782086,"rsi_14":38.4,"sma_20":100.62,"sma_60":101.54,"sma_120":100.98},{"date":"2026-04-30","open":96.18,"high":101.83,"low":96.18,"close":100.0,"volume":1192790,"rsi_14":56.11,"sma_20":100.66,"sma_60":101.56,"sma_120":101.05},{"date":"2026-05-01","open":101.5,"high":102.24,"low":99.54,"close":99.72,"volume":575343,"rsi_14":50.31,"sma_20":100.58,"sma_60":101.56,"sma_120":101.11},{"date":"2026-05-04","open":98.58,"high":100.33,"low":98.2,"close":98.44,"volume":625820,"rsi_14":48.33,"sma_20":100.45,"sma_60":101.54,"sma_120":101.17},{"date":"2026-05-05","open":98.66,"high":100.12,"low":98.15,"close":98.41,"volume":420092,"rsi_14":43.77,"sma_20":100.34,"sma_60":101.52,"sma_120":101.23},{"date":"2026-05-06","open":98.77,"high":99.96,"low":98.31,"close":98.96,"volume":556829,"rsi_14":46.34,"sma_20":100.16,"sma_60":101.46,"sma_120":101.29},{"date":"2026-05-07","open":98.33,"high":99.33,"low":97.62,"close":98.9,"volume":495717,"rsi_14":40.68,"sma_20":100.01,"sma_60":101.4,"sma_120":101.35},{"date":"2026-05-08","open":98.89,"high":99.59,"low":97.17,"close":98.98,"volume":327843,"rsi_14":41.84,"sma_20":100.07,"sma_60":101.34,"sma_120":101.42},{"date":"2026-05-11","open":99.4,"high":100.32,"low":97.83,"close":98.11,"volume":647367,"rsi_14":38.11,"sma_20":99.99,"sma_60":101.26,"sma_120":101.48},{"date":"2026-05-12","open":98.25,"high":99.52,"low":97.19,"close":98.91,"volume":515907,"rsi_14":47.87,"sma_20":99.99,"sma_60":101.19,"sma_120":101.56},{"date":"2026-05-13","open":98.08,"high":98.92,"low":96.4,"close":96.86,"volume":601913,"rsi_14":35.04,"sma_20":99.81,"sma_60":101.18,"sma_120":102.28},{"date":"2026-05-14","open":97.36,"high":98.41,"low":96.84,"close":97.29,"volume":519599,"rsi_14":43.4,"sma_20":99.67,"sma_60":101.06,"sma_120":101.67},{"date":"2026-05-15","open":98.76,"high":99.3,"low":98.04,"close":98.69,"volume":546059,"rsi_14":48.45,"sma_20":99.52,"sma_60":101.02,"sma_120":101.72},{"date":"2026-05-18","open":98.6,"high":100.82,"low":97.86,"close":100.23,"volume":1024742,"rsi_14":50.93,"sma_20":99.47,"sma_60":100.95,"sma_120":101.77},{"date":"2026-05-19","open":100.67,"high":101.58,"low":98.97,"close":99.65,"volume":799536,"rsi_14":58.24,"sma_20":99.36,"sma_60":100.87,"sma_120":101.8},{"date":"2026-05-20","open":100.43,"high":100.51,"low":99.0,"close":100.14,"volume":407642,"rsi_14":50.43,"sma_20":99.4,"sma_60":100.82,"sma_120":101.83},{"date":"2026-05-21","open":99.35,"high":100.43,"low":98.27,"close":100.29,"volume":444839,"rsi_14":52.93,"sma_20":99.36,"sma_60":100.79,"sma_120":101.86},{"date":"2026-05-22","open":99.79,"high":100.96,"low":99.39,"close":99.53,"volume":381003,"rsi_14":55.48,"sma_20":99.39,"sma_60":100.72,"sma_120":101.86},{"date":"2026-05-26","open":98.9,"high":100.68,"low":98.52,"close":98.58,"volume":414191,"rsi_14":50.74,"sma_20":99.36,"sma_60":100.6,"sma_120":101.86},{"date":"2026-05-27","open":98.39,"high":99.42,"low":95.14,"close":95.22,"volume":542955,"rsi_14":36.05,"sma_20":99.13,"sma_60":100.42,"sma_120":101.82},{"date":"2026-05-28","open":94.82,"high":96.72,"low":93.62,"close":95.4,"volume":1074003,"rsi_14":37.24,"sma_20":99.02,"sma_60":100.28,"sma_120":101.77},{"date":"2026-05-29","open":95.19,"high":95.86,"low":94.21,"close":94.54,"volume":876066,"rsi_14":34.58,"sma_20":98.75,"sma_60":100.13,"sma_120":101.7},{"date":"2026-06-01","open":93.62,"high":95.84,"low":93.6,"close":95.51,"volume":720430,"rsi_14":41.45,"sma_20":98.54,"sma_60":100.0,"sma_120":101.65},{"date":"2026-06-02","open":97.44,"high":97.67,"low":95.01,"close":95.05,"volume":610425,"rsi_14":36.46,"sma_20":98.37,"sma_60":99.87,"sma_120":101.61},{"date":"2026-06-03","open":95.07,"high":95.49,"low":93.89,"close":94.16,"volume":551180,"rsi_14":39.62,"sma_20":98.15,"sma_60":99.76,"sma_120":101.55},{"date":"2026-06-04","open":95.36,"high":96.71,"low":94.52,"close":94.95,"volume":378154,"rsi_14":41.5,"sma_20":97.95,"sma_60":99.66,"sma_120":101.52},{"date":"2026-06-05","open":96.5,"high":98.53,"low":95.26,"close":98.41,"volume":624037,"rsi_14":49.19,"sma_20":97.93,"sma_60":99.64,"sma_120":101.51},{"date":"2026-06-08","open":98.84,"high":98.84,"low":95.7,"close":95.82,"volume":459553,"rsi_14":36.6,"sma_20":97.77,"sma_60":99.57,"sma_120":101.47},{"date":"2026-06-09","open":97.87,"high":97.99,"low":95.44,"close":97.22,"volume":665053,"rsi_14":42.91,"sma_20":97.72,"sma_60":99.51,"sma_120":101.45},{"date":"2026-06-10","open":98.76,"high":100.4,"low":98.22,"close":99.47,"volume":540571,"rsi_14":48.17,"sma_20":97.75,"sma_60":99.49,"sma_120":101.45},{"date":"2026-06-11","open":99.95,"high":100.16,"low":97.1,"close":99.13,"volume":633899,"rsi_14":46.96,"sma_20":97.86,"sma_60":99.45,"sma_120":101.43},{"date":"2026-06-12","open":100.17,"high":101.16,"low":98.58,"close":101.03,"volume":715035,"rsi_14":53.62,"sma_20":98.05,"sma_60":99.45,"sma_120":101.42},{"date":"2026-06-15","open":100.64,"high":101.65,"low":100.53,"close":100.9,"volume":817609,"rsi_14":55.91,"sma_20":98.16,"sma_60":99.48,"sma_120":101.41},{"date":"2026-06-16","open":101.61,"high":103.41,"low":101.49,"close":102.33,"volume":682138,"rsi_14":70.25,"sma_20":98.27,"sma_60":99.53,"sma_120":101.42},{"date":"2026-06-17","open":101.91,"high":104.66,"low":101.89,"close":102.8,"volume":938824,"rsi_14":70.72,"sma_20":98.43,"sma_60":99.58,"sma_120":101.45},{"date":"2026-06-18","open":102.39,"high":102.67,"low":99.92,"close":100.58,"volume":1162024,"rsi_14":65.75,"sma_20":98.45,"sma_60":99.57,"sma_120":101.46},{"date":"2026-06-22","open":100.78,"high":103.23,"low":100.0,"close":102.97,"volume":859231,"rsi_14":68.05,"sma_20":98.58,"sma_60":99.61,"sma_120":101.51},{"date":"2026-06-23","open":104.02,"high":105.59,"low":102.83,"close":105.29,"volume":1072259,"rsi_14":72.72,"sma_20":98.87,"sma_60":99.69,"sma_120":101.57},{"date":"2026-06-24","open":105.16,"high":106.98,"low":104.68,"close":105.6,"volume":678188,"rsi_14":76.0,"sma_20":99.22,"sma_60":99.8,"sma_120":101.63},{"date":"2026-06-25","open":105.6,"high":106.69,"low":103.69,"close":104.26,"volume":538175,"rsi_14":70.66,"sma_20":99.68,"sma_60":99.87,"sma_120":101.27},{"date":"2026-06-26","open":105.04,"high":108.6,"low":104.24,"close":108.28,"volume":1341545,"rsi_14":71.37,"sma_20":100.32,"sma_60":99.99,"sma_120":101.71},{"date":"2026-06-29","open":107.56,"high":108.6,"low":107.2,"close":108.4,"volume":618682,"rsi_14":80.43,"sma_20":101.02,"sma_60":100.14,"sma_120":101.74},{"date":"2026-06-30","open":108.26,"high":109.05,"low":107.14,"close":107.44,"volume":664867,"rsi_14":73.76,"sma_20":101.6,"sma_60":100.24,"sma_120":101.75},{"date":"2026-07-01","open":108.26,"high":109.99,"low":107.72,"close":109.07,"volume":550455,"rsi_14":72.89,"sma_20":102.28,"sma_60":100.36,"sma_120":101.77},{"date":"2026-07-02","open":110.79,"high":113.5,"low":108.38,"close":113.36,"volume":754175,"rsi_14":78.71,"sma_20":103.21,"sma_60":100.57,"sma_120":101.82},{"date":"2026-07-06","open":112.83,"high":113.76,"low":112.44,"close":113.06,"volume":601408,"rsi_14":75.95,"sma_20":104.1,"sma_60":100.74,"sma_120":101.87},{"date":"2026-07-07","open":113.75,"high":115.91,"low":113.25,"close":114.53,"volume":872078,"rsi_14":77.86,"sma_20":104.89,"sma_60":100.94,"sma_120":101.92},{"date":"2026-07-08","open":114.21,"high":114.31,"low":112.71,"close":112.85,"volume":711651,"rsi_14":71.07,"sma_20":105.72,"sma_60":101.19,"sma_120":101.95},{"date":"2026-07-09","open":113.55,"high":113.96,"low":112.14,"close":112.42,"volume":880036,"rsi_14":69.23,"sma_20":106.46,"sma_60":101.39,"sma_120":101.98},{"date":"2026-07-10","open":112.82,"high":113.79,"low":112.18,"close":113.06,"volume":590674,"rsi_14":76.95,"sma_20":107.12,"sma_60":101.62,"sma_120":102.01},{"date":"2026-07-13","open":114.12,"high":115.26,"low":113.63,"close":114.52,"volume":576755,"rsi_14":76.04,"sma_20":107.87,"sma_60":101.85,"sma_120":102.06},{"date":"2026-07-14","open":113.9,"high":114.47,"low":112.41,"close":112.44,"volume":691899,"rsi_14":65.96,"sma_20":108.42,"sma_60":102.05,"sma_120":102.09},{"date":"2026-07-15","open":111.86,"high":112.23,"low":108.84,"close":110.71,"volume":969724,"rsi_14":60.41,"sma_20":108.89,"sma_60":102.19,"sma_120":102.1},{"date":"2026-07-16","open":111.45,"high":114.0,"low":111.41,"close":113.62,"volume":1133994,"rsi_14":68.54,"sma_20":109.44,"sma_60":102.39,"sma_120":102.16},{"date":"2026-07-17","open":114.64,"high":116.63,"low":113.23,"close":114.78,"volume":549881,"rsi_14":64.17,"sma_20":110.01,"sma_60":102.6,"sma_120":102.25},{"date":"2026-07-20","open":114.76,"high":116.01,"low":114.4,"close":115.03,"volume":474110,"rsi_14":64.43,"sma_20":110.71,"sma_60":102.85,"sma_120":102.33},{"date":"2026-07-21","open":114.71,"high":114.94,"low":113.8,"close":114.52,"volume":482064,"rsi_14":67.2,"sma_20":111.27,"sma_60":103.07,"sma_120":102.42},{"date":"2026-07-22","open":114.4,"high":114.5,"low":112.9,"close":113.65,"volume":482245,"rsi_14":61.8,"sma_20":111.67,"sma_60":103.31,"sma_120":102.51},{"date":"2026-07-23","open":113.47,"high":114.75,"low":111.89,"close":114.62,"volume":412002,"rsi_14":54.12,"sma_20":112.1,"sma_60":103.56,"sma_120":102.6},{"date":"2026-07-24","open":113.6,"high":116.95,"low":113.6,"close":116.5,"volume":432214,"rsi_14":59.62,"sma_20":112.69,"sma_60":103.83,"sma_120":102.72},{"date":"2026-07-27","open":116.29,"high":118.0,"low":116.27,"close":117.05,"volume":722997,"rsi_14":57.31,"sma_20":113.1,"sma_60":104.15,"sma_120":102.85},{"date":"2026-07-28","open":117.52,"high":119.99,"low":117.11,"close":119.27,"volume":908412,"rsi_14":68.16,"sma_20":113.62,"sma_60":104.46,"sma_120":103.01},{"date":"2026-07-29","open":97.94,"high":109.91,"low":97.94,"close":105.96,"volume":2311694,"rsi_14":39.41,"sma_20":113.55,"sma_60":104.56,"sma_120":103.06},{"date":"2026-07-30","open":104.96,"high":105.82,"low":103.34,"close":105.05,"volume":1489411,"rsi_14":37.04,"sma_20":113.35,"sma_60":104.66,"sma_120":103.1},{"date":"2026-07-31","open":105.97,"high":106.17,"low":103.17,"close":105.32,"volume":864086,"rsi_14":34.54,"sma_20":112.95,"sma_60":104.77,"sma_120":103.15},{"date":"2026-08-03","open":104.97,"high":106.71,"low":104.92,"close":105.87,"volume":660185,"rsi_14":38.35,"sma_20":112.59,"sma_60":104.88,"sma_120":103.19},{"date":"2026-08-04","open":104.28,"high":105.21,"low":103.57,"close":103.75,"volume":744520,"rsi_14":37.78,"sma_20":112.05,"sma_60":104.95,"sma_120":103.19},{"date":"2026-08-05","open":103.9,"high":105.36,"low":103.45,"close":104.25,"volume":602334,"rsi_14":31.95,"sma_20":111.62,"sma_60":105.04,"sma_120":103.21},{"date":"2026-08-06","open":104.85,"high":104.99,"low":103.69,"close":104.45,"volume":597665,"rsi_14":29.43,"sma_20":111.22,"sma_60":105.14,"sma_120":103.24},{"date":"2026-08-07","open":103.62,"high":103.97,"low":101.81,"close":103.49,"volume":492558,"rsi_14":27.64,"sma_20":110.74,"sma_60":105.2,"sma_120":103.25},{"date":"2026-08-10","open":102.86,"high":103.37,"low":101.18,"close":101.79,"volume":690511,"rsi_14":26.43,"sma_20":110.11,"sma_60":105.28,"sma_120":103.23},{"date":"2026-08-11","open":101.28,"high":102.25,"low":100.57,"close":100.72,"volume":487200},{"date":"2026-08-12","open":100.33,"high":102.22,"low":99.2,"close":99.43,"volume":836174,"rsi_14":22.41,"sma_20":108.96,"sma_60":105.34,"sma_120":103.18},{"date":"2026-08-13","open":100.35,"high":100.69,"low":99.42,"close":100.01,"volume":509690},{"date":"2026-08-14","open":100.26,"high":101.88,"low":99.76,"close":101.2,"volume":617847,"rsi_14":20.51,"sma_20":107.6,"sma_60":105.34,"sma_120":103.11},{"date":"2026-08-17","open":100.69,"high":101.61,"low":99.68,"close":99.88,"volume":511969,"rsi_14":12.65,"sma_20":106.84,"sma_60":105.33,"sma_120":103.08},{"date":"2026-08-18","open":101.01,"high":102.04,"low":100.57,"close":100.74,"volume":528401,"rsi_14":30.64,"sma_20":106.15,"sma_60":105.33,"sma_120":103.06},{"date":"2026-08-19","open":101.33,"high":101.33,"low":98.49,"close":98.55,"volume":619840,"rsi_14":28.04,"sma_20":105.4,"sma_60":105.31,"sma_120":103.01},{"date":"2026-08-20","open":98.23,"high":99.61,"low":97.09,"close":98.6,"volume":715712},{"date":"2026-08-21","open":99.09,"high":99.59,"low":98.53,"close":98.73,"volume":519295,"rsi_14":24.79,"sma_20":103.71,"sma_60":105.36,"sma_120":102.89},{"date":"2026-08-24","open":99.22,"high":100.78,"low":99.22,"close":99.34,"volume":414263,"rsi_14":32.57,"sma_20":102.82,"sma_60":105.42,"sma_120":102.85},{"date":"2026-08-25","open":99.09,"high":99.65,"low":98.48,"close":99.41,"volume":579840,"rsi_14":30.2,"sma_20":101.83,"sma_60":105.49,"sma_120":102.81},{"date":"2026-08-26","open":99.41,"high":101.0,"low":99.01,"close":100.01,"volume":556359,"rsi_14":32.41,"sma_20":101.53,"sma_60":105.56,"sma_120":102.78},{"date":"2026-08-27","open":98.84,"high":99.64,"low":98.44,"close":99.03,"volume":371546,"rsi_14":32.36,"sma_20":101.23,"sma_60":105.62,"sma_120":102.75},{"date":"2026-08-28","open":99.29,"high":99.84,"low":98.94,"close":99.52,"volume":371754,"rsi_14":40.12,"sma_20":100.94,"sma_60":105.7,"sma_120":102.73},{"date":"2026-08-31","open":99.52,"high":99.68,"low":98.53,"close":98.78,"volume":528963,"rsi_14":41.19,"sma_20":100.58,"sma_60":105.76,"sma_120":102.71},{"date":"2026-09-01","open":99.01,"high":100.15,"low":99.01,"close":99.8,"volume":479291,"rsi_14":51.48,"sma_20":100.38,"sma_60":105.77,"sma_120":102.71},{"date":"2026-09-02","open":100.66,"high":101.01,"low":99.38,"close":99.67,"volume":415881,"rsi_14":48.41,"sma_20":100.16,"sma_60":105.83,"sma_120":102.7},{"date":"2026-09-03","open":100.36,"high":102.67,"low":100.34,"close":101.4,"volume":643198,"rsi_14":50.92,"sma_20":100.0,"sma_60":105.9,"sma_120":102.7},{"date":"2026-09-04","open":100.35,"high":101.64,"low":100.35,"close":101.14,"volume":612456,"rsi_14":56.28,"sma_20":99.89,"sma_60":105.92,"sma_120":102.71},{"date":"2026-09-08","open":99.89,"high":100.31,"low":98.46,"close":98.61,"volume":543751},{"date":"2026-09-09","open":98.4,"high":98.82,"low":97.31,"close":98.38,"volume":448598,"rsi_14":49.06,"sma_20":99.61,"sma_60":105.85,"sma_120":102.65},{"date":"2026-09-10","open":99.91,"high":99.91,"low":98.04,"close":98.89,"volume":623465,"rsi_14":51.83,"sma_20":99.59,"sma_60":105.81,"sma_120":102.65},{"date":"2026-09-11","open":99.29,"high":99.8,"low":96.86,"close":98.24,"volume":881995,"rsi_14":47.68,"sma_20":99.5,"sma_60":105.74,"sma_120":102.63},{"date":"2026-09-14","open":98.9,"high":100.83,"low":98.89,"close":100.0,"volume":724800},{"date":"2026-09-15","open":99.3,"high":100.69,"low":98.93,"close":100.54,"volume":827971,"rsi_14":54.64,"sma_20":99.47,"sma_60":105.67,"sma_120":102.62},{"date":"2026-09-16","open":99.71,"high":100.13,"low":98.53,"close":99.59,"volume":802008},{"date":"2026-09-17","open":99.96,"high":100.65,"low":99.02,"close":99.98,"volume":826111,"rsi_14":53.98,"sma_20":99.48,"sma_60":105.52,"sma_120":102.6},{"date":"2026-09-18","open":99.51,"high":100.31,"low":98.68,"close":99.2,"volume":1002520,"rsi_14":48.69,"sma_20":99.51,"sma_60":105.4,"sma_120":102.6},{"date":"2026-09-21","open":99.21,"high":99.99,"low":97.63,"close":97.97,"volume":566469,"rsi_14":46.67,"sma_20":99.47,"sma_60":105.29,"sma_120":102.58},{"date":"2026-09-22","open":98.11,"high":98.11,"low":96.14,"close":96.28,"volume":590638,"rsi_14":36.71,"sma_20":99.32,"sma_60":105.08,"sma_120":102.54},{"date":"2026-09-23","open":96.0,"high":96.99,"low":95.26,"close":95.31,"volume":711756,"rsi_14":34.73,"sma_20":99.12,"sma_60":104.86,"sma_120":102.5},{"date":"2026-09-24","open":95.49,"high":96.31,"low":94.53,"close":94.72,"volume":504412,"rsi_14":24.37,"sma_20":98.85,"sma_60":104.64,"sma_120":102.44},{"date":"2026-09-25","open":95.18,"high":95.24,"low":94.33,"close":94.45,"volume":441737,"rsi_14":24.41,"sma_20":98.62,"sma_60":104.4,"sma_120":102.38},{"date":"2026-09-28","open":94.11,"high":94.52,"low":93.31,"close":94.01,"volume":700568},{"date":"2026-09-29","open":93.62,"high":94.9,"low":93.62,"close":94.8,"volume":825142,"rsi_14":35.94,"sma_20":98.19,"sma_60":103.79,"sma_120":102.26},{"date":"2026-09-30","open":94.67,"high":95.22,"low":93.89,"close":94.2,"volume":1059400,"rsi_14":29.79,"sma_20":97.91,"sma_60":103.45,"sma_120":102.19},{"date":"2026-10-01","open":93.66,"high":95.56,"low":93.05,"close":95.51,"volume":700043,"rsi_14":38.96,"sma_20":97.71,"sma_60":103.16,"sma_120":102.17},{"date":"2026-10-02","open":96.01,"high":96.05,"low":93.02,"close":94.88,"volume":902373,"rsi_14":27.1,"sma_20":97.38,"sma_60":102.87,"sma_120":102.13},{"date":"2026-10-05","open":94.93,"high":96.55,"low":94.26,"close":95.62,"volume":599960,"rsi_14":28.38,"sma_20":97.1,"sma_60":102.58,"sma_120":102.1},{"date":"2026-10-06","open":96.02,"high":96.72,"low":95.5,"close":96.16,"volume":775616,"rsi_14":34.19,"sma_20":96.98,"sma_60":102.27,"sma_120":102.06},{"date":"2026-10-07","open":95.63,"high":96.13,"low":95.18,"close":95.35,"volume":764631},{"date":"2026-10-08","open":95.28,"high":97.84,"low":94.84,"close":97.5,"volume":602626,"rsi_14":43.25,"sma_20":96.76,"sma_60":101.77,"sma_120":101.98},{"date":"2026-10-09","open":97.22,"high":97.86,"low":96.33,"close":96.73,"volume":499805,"rsi_14":44.96,"sma_20":96.68,"sma_60":101.49,"sma_120":101.94},{"date":"2026-10-12","open":96.51,"high":97.89,"low":96.51,"close":97.32,"volume":634450,"rsi_14":54.52,"sma_20":96.55,"sma_60":101.19,"sma_120":101.9},{"date":"2026-10-13","open":98.15,"high":98.76,"low":96.97,"close":97.55,"volume":505777,"rsi_14":60.59,"sma_20":96.4,"sma_60":100.9,"sma_120":101.88},{"date":"2026-10-14","open":97.46,"high":98.23,"low":96.22,"close":98.06,"volume":714583,"rsi_14":66.25,"sma_20":96.33,"sma_60":100.63,"sma_120":101.85},{"date":"2026-10-15","open":99.25,"high":99.67,"low":97.42,"close":97.93,"volume":828523,"rsi_14":67.12,"sma_20":96.22,"sma_60":100.37,"sma_120":101.84},{"date":"2026-10-16","open":98.4,"high":99.63,"low":97.93,"close":99.63,"volume":545462,"rsi_14":71.6,"sma_20":96.24,"sma_60":100.12,"sma_120":101.84},{"date":"2026-10-19","open":98.8,"high":100.17,"low":98.54,"close":99.71,"volume":579585,"rsi_14":70.11,"sma_20":96.33,"sma_60":99.84,"sma_120":101.83},{"date":"2026-10-20","open":100.3,"high":101.61,"low":99.72,"close":100.52,"volume":1258657,"rsi_14":78.65,"sma_20":96.54,"sma_60":99.56,"sma_120":101.85},{"date":"2026-10-21","open":100.96,"high":100.96,"low":99.88,"close":100.57,"volume":498995,"rsi_14":76.04,"sma_20":96.81,"sma_60":99.25,"sma_120":101.86},{"date":"2026-10-22","open":100.94,"high":104.32,"low":100.94,"close":104.27,"volume":943101,"rsi_14":86.65,"sma_20":97.28,"sma_60":99.22,"sma_120":101.89},{"date":"2026-10-23","open":104.27,"high":104.27,"low":102.66,"close":102.66,"volume":0,"rsi_14":86.65,"sma_20":97.28,"sma_60":99.22,"sma_120":101.89}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.61,"pbr":0.85,"ttm_eps":null,"close":68.7221},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":9.28,"pbr":0.89,"ttm_eps":null,"close":77.8697},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.65,"pbr":1.0,"ttm_eps":null,"close":87.1146},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":8.65,"pbr":1.17,"ttm_eps":null,"close":98.9748},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.48,"pbr":1.17,"ttm_eps":null,"close":102.9485},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.46,"pbr":1.04,"ttm_eps":null,"close":94.6084},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.19,"pbr":1.17,"ttm_eps":null,"close":106.1925},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.72,"pbr":1.11,"ttm_eps":null,"close":100.9964},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.51,"pbr":1.15,"ttm_eps":null,"close":107.44}],"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":"AXIS Capital Holdings Ltd","phase":"above-fold","symbol_resolved":true}