{"status":"ok","report":{"price_analysis":{"current":72.97,"change_1d":-2.0,"change_7d":5.4,"change_30d":6.8,"high_30d":74.89,"low_30d":59.01,"position_in_range":88.0,"support":60.6,"resistance":73.3},"summary":"Brown & Brown Inc(BRO)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 244.16억. 현재가 $72.97, 전일 대비 -2.0%, 30일 +6.8%. PER 16.4배 / ROE 2.3%. 기술적 시그널: RSI 84(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 16.4배입니다. ROE 2.3%입니다. 시가총액 244.16억. 매출 68.52억, 영업이익 19.51억.","grade":"C","comment":"PER 16.43배, ROE 2.29%","per":16.43,"pbr":1.97,"roe":2.29,"eps":4.44,"revenue":6852000000.0,"operating_income":1951000000.0,"net_income":1205000000.0,"market_cap":24416491700,"profit_margin":17.59,"roa":0.96,"operating_margin":28.47,"gross_margin":50.0,"debt_ratio":0.6363347373440356,"total_assets":29887000000.0,"total_equity":12583000000.0,"total_debt":8007000000.0,"dividend_yield":0.91,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 83.6로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.88)가 시그널선(0.52)을 상회합니다(골든크로스). SMA20 65, SMA60 68 — 혼조세입니다. 볼린저밴드 56~74 (현재 위치 93%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 84","rsi_14":83.59374999999997,"macd":1.8797042475034402,"macd_signal":0.519078726293073,"sma_20":65.083,"sma_60":67.89366666666666,"bb_upper":74.16526425512933,"bb_lower":56.00073574487067,"atr_14":1.9503571428571433},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 16.43x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":46,"summary":"매출 -11.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-11.8,"unit":"%","percentile":31,"direction":"higher_better"},{"name":"영업이익 성장률","value":6.4,"unit":"%","percentile":62,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.3%","metrics":[{"name":"ROE","value":2.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":28.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":17.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":73,"summary":"RSI 84","metrics":[{"name":"RSI (14)","value":83.6,"unit":"","percentile":84,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":6.8,"unit":"%","percentile":66,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.1x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.13,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.56,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":19.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 16.43x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -11.8%"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"momentum":{"grade":"C","reason":"RSI 84"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.96,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.64,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.58,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":50.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":28.47,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":17.59,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 84 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 84 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":16.43,"current_pbr":1.97,"per_5y_high":32.15,"per_5y_low":14.41,"per_5y_avg":24.22,"per_percentile":22.2,"pbr_5y_high":5.6,"pbr_5y_low":1.58,"pbr_5y_avg":3.37,"pbr_percentile":33.3,"per_5y_median":26.87,"pbr_5y_median":2.94,"history":[{"quarter":"2024-Q2","per":29.57,"pbr":4.54},{"quarter":"2024-Q3","per":30.41,"pbr":4.91},{"quarter":"2024-Q4","per":29.5,"pbr":4.86},{"quarter":"2025-Q1","per":32.15,"pbr":5.6},{"quarter":"2025-Q2","per":26.87,"pbr":2.94},{"quarter":"2025-Q3","per":21.96,"pbr":2.33},{"quarter":"2025-Q4","per":18.4,"pbr":1.96},{"quarter":"2026-Q1","per":14.74,"pbr":1.6},{"quarter":"2026-Q2","per":14.41,"pbr":1.58},{"quarter":"현재","per":16.43,"pbr":1.97}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":88.1346,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":102.2559,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":100.837,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":123.1319,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":109.8879,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":92.8902,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":79.1027,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":64.8656,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":64.0014,"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 BROKERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":29.57,"eps":2.9804,"close":88.13,"source":"reported"},{"date":"2024-07","per":32.89,"eps":2.9804,"close":98.01,"source":"reported"},{"date":"2024-08","per":34.82,"eps":2.9804,"close":103.77,"source":"reported"},{"date":"2024-09","per":30.41,"eps":3.3631,"close":102.26,"source":"reported"},{"date":"2024-10","per":30.71,"eps":3.3631,"close":103.28,"source":"reported"},{"date":"2024-11","per":33.24,"eps":3.3631,"close":111.79,"source":"reported"},{"date":"2024-12","per":29.5,"eps":3.418,"close":100.84,"source":"reported"},{"date":"2025-01","per":30.27,"eps":3.418,"close":103.45,"source":"reported"},{"date":"2025-02","per":34.33,"eps":3.418,"close":117.33,"source":"reported"},{"date":"2025-03","per":32.15,"eps":3.8301,"close":123.13,"source":"reported"},{"date":"2025-04","per":28.58,"eps":3.8301,"close":109.47,"source":"reported"},{"date":"2025-05","per":29.22,"eps":3.8301,"close":111.9,"source":"reported"},{"date":"2025-06","per":26.87,"eps":4.09,"close":109.89,"source":"reported"},{"date":"2025-07","per":22.09,"eps":4.09,"close":90.35,"source":"reported"},{"date":"2025-08","per":23.48,"eps":4.09,"close":96.02,"source":"reported"},{"date":"2025-09","per":21.96,"eps":4.23,"close":92.89,"source":"reported"},{"date":"2025-10","per":18.67,"eps":4.23,"close":78.97,"source":"reported"},{"date":"2025-11","per":18.87,"eps":4.23,"close":79.83,"source":"reported"},{"date":"2025-12","per":18.4,"eps":4.3,"close":79.1,"source":"reported"},{"date":"2026-01","per":16.64,"eps":4.3,"close":71.56,"source":"reported"},{"date":"2026-02","per":16.61,"eps":4.3,"close":71.44,"source":"reported"},{"date":"2026-03","per":14.74,"eps":4.4,"close":64.87,"source":"reported"},{"date":"2026-04","per":13.6,"eps":4.4,"close":59.83,"source":"reported"},{"date":"2026-05","per":12.75,"eps":4.4,"close":56.12,"source":"reported"},{"date":"2026-06","per":14.41,"eps":4.44,"close":64.0,"source":"reported"},{"date":"2026-07","per":15.82,"eps":4.44,"close":70.24,"source":"reported"},{"date":"2026-08","per":16.25,"eps":4.44,"close":72.17,"source":"reported"},{"date":"2026-09","per":13.72,"eps":4.44,"close":60.9,"source":"reported"},{"date":"2026-10","per":16.43,"eps":4.44,"close":72.97,"source":"reported"}],"trailing_per_history_meta":{"avg":23.34,"std":7.41,"upper_1sd":30.75,"lower_1sd":15.94,"current":16.43,"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":0.91,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":83,"summary":"배당성향 15%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":15.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":6.7,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.56,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.91,"summary":"배당수익률 0.91%","metrics":[{"name":"배당수익률","value":0.91,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"16.4배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"2.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:55:37.874072+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.022888023523801954,"dividend_yield":null,"eps":1.07,"revenue":1676000000.0,"operating_income":567000000.0,"net_income":288000000.0,"market_cap":null,"profit_margin":0.1718377088305489,"operating_margin":0.3383054892601432,"roa":0.00963629671763643,"gross_margin":0.5,"total_equity":12583000000.0,"total_assets":29887000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":21.06,"pbr":1.826,"roe":0.03383906585113988,"dividend_yield":0.91,"eps":1.39,"revenue":1901000000.0,"operating_income":533000000.0,"net_income":426000000.0,"market_cap":22651550000.0,"profit_margin":0.22409258285113098,"operating_margin":0.280378748027354,"roa":0.014343434343434344,"gross_margin":0.5228826933193056,"total_equity":12589000000.0,"total_assets":29700000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.021040886267633698,"dividend_yield":null,"eps":0.93,"revenue":1669000000.0,"operating_income":429000000.0,"net_income":264000000.0,"market_cap":null,"profit_margin":0.15817855002995806,"operating_margin":0.25704014379868184,"roa":0.008802640792237672,"gross_margin":0.8382264829239066,"total_equity":12547000000.0,"total_assets":29991000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.018327143549168416,"dividend_yield":null,"eps":1.05,"revenue":1606000000.0,"operating_income":422000000.0,"net_income":227000000.0,"market_cap":null,"profit_margin":0.14134495641344957,"operating_margin":0.2627646326276463,"roa":0.007733187981195067,"gross_margin":0.5062266500622665,"total_equity":12386000000.0,"total_assets":29354000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.019924098671726755,"dividend_yield":null,"eps":1.03,"revenue":1249000000.0,"operating_income":337000000.0,"net_income":231000000.0,"market_cap":null,"profit_margin":0.18494795836669337,"operating_margin":0.2698158526821457,"roa":0.009010766110157591,"gross_margin":0.4875900720576461,"total_equity":11594000000.0,"total_assets":25636000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.04852660900161267,"dividend_yield":null,"eps":1.29,"revenue":1385000000.0,"operating_income":452000000.0,"net_income":331000000.0,"market_cap":null,"profit_margin":0.23898916967509026,"operating_margin":0.3263537906137184,"roa":0.019749403341288784,"gross_margin":0.5068592057761733,"total_equity":6821000000.0,"total_assets":16760000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03262389311791207,"dividend_yield":null,"eps":0.86,"revenue":1089000000.0,"operating_income":237000000.0,"net_income":210000000.0,"market_cap":null,"profit_margin":0.1928374655647383,"operating_margin":0.21763085399449036,"roa":0.01192368839427663,"gross_margin":0.46464646464646464,"total_equity":6437000000.0,"total_assets":17612000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.03620049504950495,"dividend_yield":null,"eps":0.91,"revenue":1186000000.0,"operating_income":358000000.0,"net_income":234000000.0,"market_cap":null,"profit_margin":0.1973018549747049,"operating_margin":0.30185497470489037,"roa":0.013352353780313837,"gross_margin":0.4881956155143339,"total_equity":6464000000.0,"total_assets":17525000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.04264852306671092,"dividend_yield":null,"eps":0.7700527863352895,"revenue":1154000000.0,"operating_income":341000000.0,"net_income":257000000.0,"market_cap":null,"profit_margin":0.22270363951473138,"operating_margin":0.2954939341421144,"roa":0.01611891620672353,"gross_margin":0.4930675909878683,"total_equity":6026000000.0,"total_assets":15944000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.05070958809276566,"dividend_yield":null,"eps":0.8779201027091044,"revenue":1237000000.0,"operating_income":391000000.0,"net_income":293000000.0,"market_cap":null,"profit_margin":0.2368633791430881,"operating_margin":0.31608730800323365,"roa":0.019789274618397946,"gross_margin":0.4898949070331447,"total_equity":5778000000.0,"total_assets":14806000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04816275318157376,"dividend_yield":null,"eps":0.8051096641567793,"revenue":972400000.0,"operating_income":207200000.0,"net_income":268700000.0,"market_cap":null,"profit_margin":0.27632661456190866,"operating_margin":0.2130810366104484,"roa":0.018054155748169053,"gross_margin":0.43058412176059235,"total_equity":5579000000.0,"total_assets":14883000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.033854617500528976,"dividend_yield":null,"eps":0.527351324494206,"revenue":1066000000.0,"operating_income":315000000.0,"net_income":176000000.0,"market_cap":null,"profit_margin":0.1651031894934334,"operating_margin":0.2954971857410882,"roa":0.012586712436530072,"gross_margin":0.50093808630394,"total_equity":5198700000.0,"total_assets":13983000000.0}],"current_price":72.97,"change_pct":-2.04,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":36.58},{"date":"2016-10-25","close":36.58},{"date":"2016-10-26","close":36.71},{"date":"2016-10-27","close":36.63},{"date":"2016-10-28","close":36.76},{"date":"2016-10-31","close":36.86},{"date":"2016-11-01","close":36.47},{"date":"2016-11-02","close":36.21},{"date":"2016-11-03","close":36.54},{"date":"2016-11-04","close":36.28},{"date":"2016-11-07","close":36.83},{"date":"2016-11-08","close":37.0},{"date":"2016-11-09","close":37.6},{"date":"2016-11-10","close":38.17},{"date":"2016-11-11","close":39.15},{"date":"2016-11-14","close":40.2},{"date":"2016-11-15","close":40.65},{"date":"2016-11-16","close":41.01},{"date":"2016-11-17","close":42.26},{"date":"2016-11-18","close":42.34},{"date":"2016-11-21","close":42.28},{"date":"2016-11-22","close":42.64},{"date":"2016-11-23","close":43.28},{"date":"2016-11-25","close":43.18},{"date":"2016-11-28","close":42.87},{"date":"2016-11-29","close":42.95},{"date":"2016-11-30","close":43.35},{"date":"2016-12-01","close":43.62},{"date":"2016-12-02","close":43.22},{"date":"2016-12-05","close":43.61},{"date":"2016-12-06","close":44.3},{"date":"2016-12-07","close":44.36},{"date":"2016-12-08","close":44.18},{"date":"2016-12-09","close":44.42},{"date":"2016-12-12","close":44.7},{"date":"2016-12-13","close":45.11},{"date":"2016-12-14","close":44.74},{"date":"2016-12-15","close":44.9},{"date":"2016-12-16","close":44.88},{"date":"2016-12-19","close":44.92},{"date":"2016-12-20","close":44.91},{"date":"2016-12-21","close":44.77},{"date":"2016-12-22","close":44.76},{"date":"2016-12-23","close":44.89},{"date":"2016-12-27","close":44.9},{"date":"2016-12-28","close":44.59},{"date":"2016-12-29","close":44.79},{"date":"2016-12-30","close":44.86},{"date":"2017-01-03","close":44.82},{"date":"2017-01-04","close":45.56},{"date":"2017-01-05","close":45.06},{"date":"2017-01-06","close":44.91},{"date":"2017-01-09","close":44.66},{"date":"2017-01-10","close":44.61},{"date":"2017-01-11","close":44.28},{"date":"2017-01-12","close":43.95},{"date":"2017-01-13","close":44.26},{"date":"2017-01-17","close":43.98},{"date":"2017-01-18","close":44.04},{"date":"2017-01-19","close":43.88},{"date":"2017-01-20","close":43.83},{"date":"2017-01-23","close":43.43},{"date":"2017-01-24","close":43.26},{"date":"2017-01-25","close":43.2},{"date":"2017-01-26","close":43.48},{"date":"2017-01-27","close":43.26},{"date":"2017-01-30","close":42.39},{"date":"2017-01-31","close":42.13},{"date":"2017-02-01","close":41.95},{"date":"2017-02-02","close":42.26},{"date":"2017-02-03","close":42.53},{"date":"2017-02-06","close":42.21},{"date":"2017-02-07","close":42.01},{"date":"2017-02-08","close":41.89},{"date":"2017-02-09","close":42.14},{"date":"2017-02-10","close":42.98},{"date":"2017-02-13","close":43.14},{"date":"2017-02-14","close":43.1},{"date":"2017-02-15","close":43.48},{"date":"2017-02-16","close":43.76},{"date":"2017-02-17","close":43.87},{"date":"2017-02-21","close":43.33},{"date":"2017-02-22","close":43.16},{"date":"2017-02-23","close":43.15},{"date":"2017-02-24","close":43.42},{"date":"2017-02-27","close":43.52},{"date":"2017-02-28","close":43.1},{"date":"2017-03-01","close":43.87},{"date":"2017-03-02","close":43.15},{"date":"2017-03-03","close":43.6},{"date":"2017-03-06","close":43.24},{"date":"2017-03-07","close":43.14},{"date":"2017-03-08","close":42.9},{"date":"2017-03-09","close":43.01},{"date":"2017-03-10","close":43.21},{"date":"2017-03-13","close":43.27},{"date":"2017-03-14","close":43.2},{"date":"2017-03-15","close":43.52},{"date":"2017-03-16","close":43.49},{"date":"2017-03-17","close":43.76},{"date":"2017-03-20","close":43.27},{"date":"2017-03-21","close":42.54},{"date":"2017-03-22","close":42.55},{"date":"2017-03-23","close":42.49},{"date":"2017-03-24","close":42.61},{"date":"2017-03-27","close":42.5},{"date":"2017-03-28","close":42.57},{"date":"2017-03-29","close":42.35},{"date":"2017-03-30","close":42.05},{"date":"2017-03-31","close":41.72},{"date":"2017-04-03","close":41.38},{"date":"2017-04-04","close":41.62},{"date":"2017-04-05","close":41.54},{"date":"2017-04-06","close":41.83},{"date":"2017-04-07","close":41.81},{"date":"2017-04-10","close":41.95},{"date":"2017-04-11","close":42.15},{"date":"2017-04-12","close":41.64},{"date":"2017-04-13","close":41.32},{"date":"2017-04-17","close":41.93},{"date":"2017-04-18","close":42.33},{"date":"2017-04-19","close":41.94},{"date":"2017-04-20","close":42.79},{"date":"2017-04-21","close":42.5},{"date":"2017-04-24","close":43.1},{"date":"2017-04-25","close":43.08},{"date":"2017-04-26","close":43.33},{"date":"2017-04-27","close":43.47},{"date":"2017-04-28","close":42.9},{"date":"2017-05-01","close":43.03},{"date":"2017-05-02","close":42.83},{"date":"2017-05-03","close":42.82},{"date":"2017-05-04","close":43.01},{"date":"2017-05-05","close":43.08},{"date":"2017-05-08","close":43.05},{"date":"2017-05-09","close":42.63},{"date":"2017-05-10","close":42.76},{"date":"2017-05-11","close":42.58},{"date":"2017-05-12","close":42.29},{"date":"2017-05-15","close":42.42},{"date":"2017-05-16","close":42.49},{"date":"2017-05-17","close":41.85},{"date":"2017-05-18","close":42.1},{"date":"2017-05-19","close":42.07},{"date":"2017-05-22","close":42.45},{"date":"2017-05-23","close":42.47},{"date":"2017-05-24","close":42.46},{"date":"2017-05-25","close":42.96},{"date":"2017-05-26","close":42.87},{"date":"2017-05-30","close":43.0},{"date":"2017-05-31","close":43.43},{"date":"2017-06-01","close":44.11},{"date":"2017-06-02","close":43.81},{"date":"2017-06-05","close":43.48},{"date":"2017-06-06","close":43.07},{"date":"2017-06-07","close":43.04},{"date":"2017-06-08","close":43.42},{"date":"2017-06-09","close":43.85},{"date":"2017-06-12","close":44.01},{"date":"2017-06-13","close":44.1},{"date":"2017-06-14","close":44.05},{"date":"2017-06-15","close":44.3},{"date":"2017-06-16","close":44.33},{"date":"2017-06-19","close":44.0},{"date":"2017-06-20","close":43.75},{"date":"2017-06-21","close":43.52},{"date":"2017-06-22","close":43.17},{"date":"2017-06-23","close":42.93},{"date":"2017-06-26","close":43.15},{"date":"2017-06-27","close":43.05},{"date":"2017-06-28","close":43.54},{"date":"2017-06-29","close":43.57},{"date":"2017-06-30","close":43.07},{"date":"2017-07-03","close":43.52},{"date":"2017-07-05","close":43.17},{"date":"2017-07-06","close":42.86},{"date":"2017-07-07","close":43.16},{"date":"2017-07-10","close":42.86},{"date":"2017-07-11","close":42.71},{"date":"2017-07-12","close":43.08},{"date":"2017-07-13","close":43.08},{"date":"2017-07-14","close":43.3},{"date":"2017-07-17","close":43.01},{"date":"2017-07-18","close":43.03},{"date":"2017-07-19","close":43.77},{"date":"2017-07-20","close":43.88},{"date":"2017-07-21","close":44.07},{"date":"2017-07-24","close":44.25},{"date":"2017-07-25","close":44.65},{"date":"2017-07-26","close":44.47},{"date":"2017-07-27","close":44.01},{"date":"2017-07-28","close":44.58},{"date":"2017-07-31","close":44.6},{"date":"2017-08-01","close":44.59},{"date":"2017-08-02","close":44.41},{"date":"2017-08-03","close":43.95},{"date":"2017-08-04","close":44.06},{"date":"2017-08-07","close":43.89},{"date":"2017-08-08","close":43.72},{"date":"2017-08-09","close":43.81},{"date":"2017-08-10","close":43.48},{"date":"2017-08-11","close":43.54},{"date":"2017-08-14","close":43.91},{"date":"2017-08-15","close":44.15},{"date":"2017-08-16","close":44.04},{"date":"2017-08-17","close":43.37},{"date":"2017-08-18","close":43.63},{"date":"2017-08-21","close":43.82},{"date":"2017-08-22","close":44.1},{"date":"2017-08-23","close":43.7},{"date":"2017-08-24","close":43.81},{"date":"2017-08-25","close":44.29},{"date":"2017-08-28","close":45.16},{"date":"2017-08-29","close":44.76},{"date":"2017-08-30","close":44.91},{"date":"2017-08-31","close":44.96},{"date":"2017-09-01","close":45.05},{"date":"2017-09-05","close":45.48},{"date":"2017-09-06","close":45.88},{"date":"2017-09-07","close":46.03},{"date":"2017-09-08","close":48.13},{"date":"2017-09-11","close":46.9},{"date":"2017-09-12","close":46.83},{"date":"2017-09-13","close":46.59},{"date":"2017-09-14","close":46.34},{"date":"2017-09-15","close":46.42},{"date":"2017-09-18","close":46.91},{"date":"2017-09-19","close":46.96},{"date":"2017-09-20","close":47.33},{"date":"2017-09-21","close":47.07},{"date":"2017-09-22","close":47.42},{"date":"2017-09-25","close":47.68},{"date":"2017-09-26","close":48.23},{"date":"2017-09-27","close":48.87},{"date":"2017-09-28","close":48.3},{"date":"2017-09-29","close":48.19},{"date":"2017-10-02","close":48.38},{"date":"2017-10-03","close":48.75},{"date":"2017-10-04","close":48.76},{"date":"2017-10-05","close":48.87},{"date":"2017-10-06","close":48.73},{"date":"2017-10-09","close":48.85},{"date":"2017-10-10","close":48.94},{"date":"2017-10-11","close":48.89},{"date":"2017-10-12","close":49.18},{"date":"2017-10-13","close":49.39},{"date":"2017-10-16","close":48.97},{"date":"2017-10-17","close":49.01},{"date":"2017-10-18","close":48.94},{"date":"2017-10-19","close":49.0},{"date":"2017-10-20","close":49.32},{"date":"2017-10-23","close":49.65},{"date":"2017-10-24","close":49.45},{"date":"2017-10-25","close":49.21},{"date":"2017-10-26","close":49.38},{"date":"2017-10-27","close":49.68},{"date":"2017-10-30","close":49.49},{"date":"2017-10-31","close":49.84},{"date":"2017-11-01","close":50.09},{"date":"2017-11-02","close":50.4},{"date":"2017-11-03","close":50.39},{"date":"2017-11-06","close":50.54},{"date":"2017-11-07","close":50.23},{"date":"2017-11-08","close":49.7},{"date":"2017-11-09","close":49.37},{"date":"2017-11-10","close":49.48},{"date":"2017-11-13","close":49.4},{"date":"2017-11-14","close":50.0},{"date":"2017-11-15","close":49.95},{"date":"2017-11-16","close":49.93},{"date":"2017-11-17","close":49.88},{"date":"2017-11-20","close":50.27},{"date":"2017-11-21","close":50.51},{"date":"2017-11-22","close":50.36},{"date":"2017-11-24","close":50.05},{"date":"2017-11-27","close":50.3},{"date":"2017-11-28","close":50.78},{"date":"2017-11-29","close":50.89},{"date":"2017-11-30","close":51.25},{"date":"2017-12-01","close":51.75},{"date":"2017-12-04","close":51.53},{"date":"2017-12-05","close":50.95},{"date":"2017-12-06","close":51.67},{"date":"2017-12-07","close":51.64},{"date":"2017-12-08","close":51.93},{"date":"2017-12-11","close":51.6},{"date":"2017-12-12","close":51.66},{"date":"2017-12-13","close":51.25},{"date":"2017-12-14","close":51.05},{"date":"2017-12-15","close":51.18},{"date":"2017-12-18","close":51.47},{"date":"2017-12-19","close":51.5},{"date":"2017-12-20","close":51.39},{"date":"2017-12-21","close":51.35},{"date":"2017-12-22","close":51.11},{"date":"2017-12-26","close":51.44},{"date":"2017-12-27","close":51.56},{"date":"2017-12-28","close":51.78},{"date":"2017-12-29","close":51.46},{"date":"2018-01-02","close":23.8623},{"date":"2018-01-03","close":24.1332},{"date":"2018-01-04","close":24.1986},{"date":"2018-01-05","close":24.4275},{"date":"2018-01-08","close":24.3528},{"date":"2018-01-09","close":24.549},{"date":"2018-01-10","close":24.3948},{"date":"2018-01-11","close":24.3855},{"date":"2018-01-12","close":24.4883},{"date":"2018-01-16","close":24.4649},{"date":"2018-01-17","close":24.563},{"date":"2018-01-18","close":24.4602},{"date":"2018-01-19","close":24.5256},{"date":"2018-01-22","close":24.4088},{"date":"2018-01-23","close":24.3154},{"date":"2018-01-24","close":24.7078},{"date":"2018-01-25","close":24.7452},{"date":"2018-01-26","close":25.1189},{"date":"2018-01-29","close":24.8293},{"date":"2018-01-30","close":24.6985},{"date":"2018-01-31","close":24.5163},{"date":"2018-02-01","close":24.9192},{"date":"2018-02-02","close":24.8208},{"date":"2018-02-05","close":24.1181},{"date":"2018-02-06","close":24.2024},{"date":"2018-02-07","close":24.2539},{"date":"2018-02-08","close":23.4762},{"date":"2018-02-09","close":23.6542},{"date":"2018-02-12","close":23.9494},{"date":"2018-02-13","close":24.1555},{"date":"2018-02-14","close":24.5678},{"date":"2018-02-15","close":24.6615},{"date":"2018-02-16","close":24.6896},{"date":"2018-02-20","close":24.6475},{"date":"2018-02-21","close":24.5959},{"date":"2018-02-22","close":24.4788},{"date":"2018-02-23","close":24.774},{"date":"2018-02-26","close":25.0082},{"date":"2018-02-27","close":24.9379},{"date":"2018-02-28","close":24.6615},{"date":"2018-03-01","close":24.3336},{"date":"2018-03-02","close":24.4882},{"date":"2018-03-05","close":24.7552},{"date":"2018-03-06","close":24.8349},{"date":"2018-03-07","close":24.6193},{"date":"2018-03-08","close":24.6287},{"date":"2018-03-09","close":25.1253},{"date":"2018-03-12","close":24.9848},{"date":"2018-03-13","close":24.7365},{"date":"2018-03-14","close":24.6147},{"date":"2018-03-15","close":24.6147},{"date":"2018-03-16","close":24.713},{"date":"2018-03-19","close":24.6521},{"date":"2018-03-20","close":24.7646},{"date":"2018-03-21","close":24.6287},{"date":"2018-03-22","close":23.8604},{"date":"2018-03-23","close":23.3966},{"date":"2018-03-26","close":23.9119},{"date":"2018-03-27","close":23.687},{"date":"2018-03-28","close":23.9026},{"date":"2018-03-29","close":23.837},{"date":"2018-04-02","close":23.2748},{"date":"2018-04-03","close":23.5559},{"date":"2018-04-04","close":23.7152},{"date":"2018-04-05","close":23.8557},{"date":"2018-04-06","close":23.509},{"date":"2018-04-09","close":23.6683},{"date":"2018-04-10","close":23.8838},{"date":"2018-04-11","close":23.8932},{"date":"2018-04-12","close":24.1274},{"date":"2018-04-13","close":24.0993},{"date":"2018-04-16","close":24.4179},{"date":"2018-04-17","close":24.6521},{"date":"2018-04-18","close":24.5959},{"date":"2018-04-19","close":24.5022},{"date":"2018-04-20","close":24.3148},{"date":"2018-04-23","close":24.8864},{"date":"2018-04-24","close":24.7271},{"date":"2018-04-25","close":25.1394},{"date":"2018-04-26","close":25.6922},{"date":"2018-04-27","close":25.9827},{"date":"2018-04-30","close":25.5142},{"date":"2018-05-01","close":25.5048},{"date":"2018-05-02","close":25.2143},{"date":"2018-05-03","close":25.3736},{"date":"2018-05-04","close":25.7765},{"date":"2018-05-07","close":25.7953},{"date":"2018-05-08","close":25.7436},{"date":"2018-05-09","close":25.7624},{"date":"2018-05-10","close":25.8282},{"date":"2018-05-11","close":25.7906},{"date":"2018-05-14","close":25.5933},{"date":"2018-05-15","close":25.5839},{"date":"2018-05-16","close":25.6496},{"date":"2018-05-17","close":25.8563},{"date":"2018-05-18","close":25.9409},{"date":"2018-05-21","close":26.1758},{"date":"2018-05-22","close":26.1006},{"date":"2018-05-23","close":26.204},{"date":"2018-05-24","close":26.2791},{"date":"2018-05-25","close":26.1288},{"date":"2018-05-29","close":25.6778},{"date":"2018-05-30","close":26.1476},{"date":"2018-05-31","close":26.1006},{"date":"2018-06-01","close":26.3449},{"date":"2018-06-04","close":26.4013},{"date":"2018-06-05","close":26.4483},{"date":"2018-06-06","close":26.4013},{"date":"2018-06-07","close":26.4201},{"date":"2018-06-08","close":26.7583},{"date":"2018-06-11","close":26.8617},{"date":"2018-06-12","close":26.7207},{"date":"2018-06-13","close":26.5798},{"date":"2018-06-14","close":26.6174},{"date":"2018-06-15","close":26.5516},{"date":"2018-06-18","close":26.7019},{"date":"2018-06-19","close":26.7865},{"date":"2018-06-20","close":26.4577},{"date":"2018-06-21","close":26.3731},{"date":"2018-06-22","close":26.514},{"date":"2018-06-25","close":26.3167},{"date":"2018-06-26","close":26.2134},{"date":"2018-06-27","close":25.8282},{"date":"2018-06-28","close":25.9033},{"date":"2018-06-29","close":26.0536},{"date":"2018-07-02","close":26.0349},{"date":"2018-07-03","close":26.2134},{"date":"2018-07-05","close":26.4201},{"date":"2018-07-06","close":26.5892},{"date":"2018-07-09","close":27.0308},{"date":"2018-07-10","close":26.9274},{"date":"2018-07-11","close":26.8335},{"date":"2018-07-12","close":26.9932},{"date":"2018-07-13","close":27.012},{"date":"2018-07-16","close":27.2563},{"date":"2018-07-17","close":27.3878},{"date":"2018-07-18","close":27.8012},{"date":"2018-07-19","close":27.6791},{"date":"2018-07-20","close":27.8764},{"date":"2018-07-23","close":27.8106},{"date":"2018-07-24","close":27.2093},{"date":"2018-07-25","close":27.369},{"date":"2018-07-26","close":27.6509},{"date":"2018-07-27","close":27.5099},{"date":"2018-07-30","close":27.6321},{"date":"2018-07-31","close":27.4911},{"date":"2018-08-01","close":27.2281},{"date":"2018-08-02","close":27.4254},{"date":"2018-08-03","close":27.5193},{"date":"2018-08-06","close":27.6603},{"date":"2018-08-07","close":27.8534},{"date":"2018-08-08","close":28.0512},{"date":"2018-08-09","close":27.9947},{"date":"2018-08-10","close":27.9287},{"date":"2018-08-13","close":27.8722},{"date":"2018-08-14","close":28.0135},{"date":"2018-08-15","close":28.0041},{"date":"2018-08-16","close":28.0983},{"date":"2018-08-17","close":28.0889},{"date":"2018-08-20","close":28.1548},{"date":"2018-08-21","close":28.541},{"date":"2018-08-22","close":28.4656},{"date":"2018-08-23","close":28.5222},{"date":"2018-08-24","close":28.6163},{"date":"2018-08-27","close":28.5222},{"date":"2018-08-28","close":28.3714},{"date":"2018-08-29","close":28.4656},{"date":"2018-08-30","close":28.3903},{"date":"2018-08-31","close":28.7105},{"date":"2018-09-04","close":28.6917},{"date":"2018-09-05","close":28.8895},{"date":"2018-09-06","close":28.9837},{"date":"2018-09-07","close":29.0308},{"date":"2018-09-10","close":29.2004},{"date":"2018-09-11","close":29.3605},{"date":"2018-09-12","close":29.3793},{"date":"2018-09-13","close":29.5206},{"date":"2018-09-14","close":29.2663},{"date":"2018-09-17","close":28.8518},{"date":"2018-09-18","close":28.3338},{"date":"2018-09-19","close":28.6352},{"date":"2018-09-20","close":28.6352},{"date":"2018-09-21","close":28.5127},{"date":"2018-09-24","close":28.2678},{"date":"2018-09-25","close":27.9664},{"date":"2018-09-26","close":27.8157},{"date":"2018-09-27","close":27.8628},{"date":"2018-09-28","close":27.8534},{"date":"2018-10-01","close":27.7874},{"date":"2018-10-02","close":27.7121},{"date":"2018-10-03","close":27.7686},{"date":"2018-10-04","close":27.9099},{"date":"2018-10-05","close":27.6179},{"date":"2018-10-08","close":27.778},{"date":"2018-10-09","close":27.6085},{"date":"2018-10-10","close":26.9868},{"date":"2018-10-11","close":26.4781},{"date":"2018-10-12","close":26.2897},{"date":"2018-10-15","close":26.205},{"date":"2018-10-16","close":26.7419},{"date":"2018-10-17","close":26.8266},{"date":"2018-10-18","close":26.5629},{"date":"2018-10-19","close":27.1752},{"date":"2018-10-22","close":27.4389},{"date":"2018-10-23","close":26.3745},{"date":"2018-10-24","close":26.0072},{"date":"2018-10-25","close":26.5267},{"date":"2018-10-26","close":26.3945},{"date":"2018-10-29","close":26.3756},{"date":"2018-10-30","close":26.5078},{"date":"2018-10-31","close":26.6212},{"date":"2018-11-01","close":26.6684},{"date":"2018-11-02","close":26.6212},{"date":"2018-11-05","close":26.8479},{"date":"2018-11-06","close":27.2352},{"date":"2018-11-07","close":27.4242},{"date":"2018-11-08","close":27.6226},{"date":"2018-11-09","close":27.6698},{"date":"2018-11-12","close":27.1975},{"date":"2018-11-13","close":27.2919},{"date":"2018-11-14","close":26.9613},{"date":"2018-11-15","close":27.2258},{"date":"2018-11-16","close":27.273},{"date":"2018-11-19","close":27.3203},{"date":"2018-11-20","close":26.8574},{"date":"2018-11-21","close":26.7157},{"date":"2018-11-23","close":26.8857},{"date":"2018-11-26","close":27.0085},{"date":"2018-11-27","close":26.7157},{"date":"2018-11-28","close":27.2541},{"date":"2018-11-29","close":27.4336},{"date":"2018-11-30","close":27.4147},{"date":"2018-12-03","close":27.4714},{"date":"2018-12-04","close":27.0085},{"date":"2018-12-06","close":26.3756},{"date":"2018-12-07","close":26.0638},{"date":"2018-12-10","close":26.0072},{"date":"2018-12-11","close":25.8371},{"date":"2018-12-12","close":25.9694},{"date":"2018-12-13","close":26.1678},{"date":"2018-12-14","close":26.0922},{"date":"2018-12-17","close":25.6954},{"date":"2018-12-18","close":25.8088},{"date":"2018-12-19","close":25.5632},{"date":"2018-12-20","close":25.5254},{"date":"2018-12-21","close":25.0625},{"date":"2018-12-24","close":24.6279},{"date":"2018-12-26","close":25.3742},{"date":"2018-12-27","close":25.4876},{"date":"2018-12-28","close":25.6765},{"date":"2018-12-31","close":26.0355},{"date":"2019-01-02","close":25.5726},{"date":"2019-01-03","close":25.2514},{"date":"2019-01-04","close":25.8749},{"date":"2019-01-07","close":25.856},{"date":"2019-01-08","close":26.1961},{"date":"2019-01-09","close":26.2528},{"date":"2019-01-10","close":26.4417},{"date":"2019-01-11","close":26.2433},{"date":"2019-01-14","close":26.3189},{"date":"2019-01-15","close":26.3756},{"date":"2019-01-16","close":26.7535},{"date":"2019-01-17","close":26.6212},{"date":"2019-01-18","close":27.0558},{"date":"2019-01-22","close":26.7535},{"date":"2019-01-23","close":26.8574},{"date":"2019-01-24","close":26.744},{"date":"2019-01-25","close":26.6401},{"date":"2019-01-28","close":26.4134},{"date":"2019-01-29","close":25.2703},{"date":"2019-01-30","close":25.2797},{"date":"2019-01-31","close":25.6576},{"date":"2019-02-01","close":26.3283},{"date":"2019-02-04","close":26.3378},{"date":"2019-02-05","close":26.5746},{"date":"2019-02-06","close":26.4704},{"date":"2019-02-07","close":26.3473},{"date":"2019-02-08","close":26.3662},{"date":"2019-02-11","close":26.6504},{"date":"2019-02-12","close":26.9726},{"date":"2019-02-13","close":26.9536},{"date":"2019-02-14","close":26.982},{"date":"2019-02-15","close":27.5315},{"date":"2019-02-19","close":27.5884},{"date":"2019-02-20","close":27.8915},{"date":"2019-02-21","close":27.8915},{"date":"2019-02-22","close":27.9578},{"date":"2019-02-25","close":27.9578},{"date":"2019-02-26","close":27.6642},{"date":"2019-02-27","close":27.7968},{"date":"2019-02-28","close":28.0621},{"date":"2019-03-01","close":28.2989},{"date":"2019-03-04","close":28.2989},{"date":"2019-03-05","close":27.8915},{"date":"2019-03-06","close":27.7494},{"date":"2019-03-07","close":27.541},{"date":"2019-03-08","close":27.3515},{"date":"2019-03-11","close":27.6357},{"date":"2019-03-12","close":27.5978},{"date":"2019-03-13","close":27.6357},{"date":"2019-03-14","close":27.6263},{"date":"2019-03-15","close":27.9105},{"date":"2019-03-18","close":27.92},{"date":"2019-03-19","close":27.5505},{"date":"2019-03-20","close":27.1999},{"date":"2019-03-21","close":27.5789},{"date":"2019-03-22","close":27.361},{"date":"2019-03-25","close":27.4842},{"date":"2019-03-26","close":27.6736},{"date":"2019-03-27","close":27.7494},{"date":"2019-03-28","close":27.8631},{"date":"2019-03-29","close":27.9578},{"date":"2019-04-01","close":28.2326},{"date":"2019-04-02","close":28.1},{"date":"2019-04-03","close":28.1852},{"date":"2019-04-04","close":28.3652},{"date":"2019-04-05","close":28.3558},{"date":"2019-04-08","close":28.3273},{"date":"2019-04-09","close":28.1379},{"date":"2019-04-10","close":28.3937},{"date":"2019-04-11","close":28.6779},{"date":"2019-04-12","close":28.9053},{"date":"2019-04-15","close":29.0663},{"date":"2019-04-16","close":29.1137},{"date":"2019-04-17","close":28.8105},{"date":"2019-04-18","close":28.9621},{"date":"2019-04-22","close":28.9053},{"date":"2019-04-23","close":29.9095},{"date":"2019-04-24","close":29.8053},{"date":"2019-04-25","close":29.8432},{"date":"2019-04-26","close":30.0137},{"date":"2019-04-29","close":29.8906},{"date":"2019-04-30","close":30.08},{"date":"2019-05-01","close":29.6821},{"date":"2019-05-02","close":30.1369},{"date":"2019-05-03","close":30.639},{"date":"2019-05-06","close":30.7527},{"date":"2019-05-07","close":30.4298},{"date":"2019-05-08","close":30.3443},{"date":"2019-05-09","close":30.0784},{"date":"2019-05-10","close":30.5722},{"date":"2019-05-13","close":29.8219},{"date":"2019-05-14","close":29.784},{"date":"2019-05-15","close":30.1259},{"date":"2019-05-16","close":30.3918},{"date":"2019-05-17","close":30.0974},{"date":"2019-05-20","close":29.9074},{"date":"2019-05-21","close":30.3063},{"date":"2019-05-22","close":30.4203},{"date":"2019-05-23","close":30.2113},{"date":"2019-05-24","close":30.2493},{"date":"2019-05-28","close":30.0024},{"date":"2019-05-29","close":30.0594},{"date":"2019-05-30","close":30.0689},{"date":"2019-05-31","close":29.9834},{"date":"2019-06-03","close":30.3348},{"date":"2019-06-04","close":30.4488},{"date":"2019-06-05","close":30.9426},{"date":"2019-06-06","close":30.8857},{"date":"2019-06-07","close":31.2181},{"date":"2019-06-10","close":31.0471},{"date":"2019-06-11","close":30.9521},{"date":"2019-06-12","close":31.1991},{"date":"2019-06-13","close":31.0471},{"date":"2019-06-14","close":31.1706},{"date":"2019-06-17","close":31.0376},{"date":"2019-06-18","close":31.0946},{"date":"2019-06-19","close":31.4935},{"date":"2019-06-20","close":31.7214},{"date":"2019-06-21","close":31.2466},{"date":"2019-06-24","close":31.5505},{"date":"2019-06-25","close":31.503},{"date":"2019-06-26","close":30.9046},{"date":"2019-06-27","close":31.484},{"date":"2019-06-28","close":31.8164},{"date":"2019-07-01","close":32.3103},{"date":"2019-07-02","close":32.6047},{"date":"2019-07-03","close":32.9846},{"date":"2019-07-05","close":33.0131},{"date":"2019-07-08","close":32.7946},{"date":"2019-07-09","close":33.0131},{"date":"2019-07-10","close":33.0321},{"date":"2019-07-11","close":33.1081},{"date":"2019-07-12","close":33.2315},{"date":"2019-07-15","close":33.165},{"date":"2019-07-16","close":33.26},{"date":"2019-07-17","close":33.165},{"date":"2019-07-18","close":33.3645},{"date":"2019-07-19","close":32.9561},{"date":"2019-07-22","close":32.9086},{"date":"2019-07-23","close":33.7824},{"date":"2019-07-24","close":34.3332},{"date":"2019-07-25","close":34.1908},{"date":"2019-07-26","close":34.5612},{"date":"2019-07-29","close":34.4947},{"date":"2019-07-30","close":34.5802},{"date":"2019-07-31","close":34.1243},{"date":"2019-08-01","close":34.0863},{"date":"2019-08-02","close":34.0483},{"date":"2019-08-05","close":33.5069},{"date":"2019-08-06","close":34.2589},{"date":"2019-08-07","close":34.4017},{"date":"2019-08-08","close":35.0395},{"date":"2019-08-09","close":34.9729},{"date":"2019-08-12","close":34.4589},{"date":"2019-08-13","close":34.7444},{"date":"2019-08-14","close":33.7164},{"date":"2019-08-15","close":33.9448},{"date":"2019-08-16","close":34.3446},{"date":"2019-08-19","close":34.6397},{"date":"2019-08-20","close":34.1066},{"date":"2019-08-21","close":34.3065},{"date":"2019-08-22","close":34.4779},{"date":"2019-08-23","close":33.7164},{"date":"2019-08-26","close":33.9829},{"date":"2019-08-27","close":33.7544},{"date":"2019-08-28","close":33.9258},{"date":"2019-08-29","close":34.4779},{"date":"2019-08-30","close":35.1157},{"date":"2019-09-03","close":34.773},{"date":"2019-09-04","close":34.9348},{"date":"2019-09-05","close":35.0681},{"date":"2019-09-06","close":35.0395},{"date":"2019-09-09","close":34.7444},{"date":"2019-09-10","close":33.1928},{"date":"2019-09-11","close":33.8687},{"date":"2019-09-12","close":34.2304},{"date":"2019-09-13","close":34.2494},{"date":"2019-09-16","close":34.1066},{"date":"2019-09-17","close":34.6492},{"date":"2019-09-18","close":34.6112},{"date":"2019-09-19","close":34.7539},{"date":"2019-09-20","close":34.4874},{"date":"2019-09-23","close":34.535},{"date":"2019-09-24","close":34.2304},{"date":"2019-09-25","close":34.3922},{"date":"2019-09-26","close":34.3541},{"date":"2019-09-27","close":34.0686},{"date":"2019-09-30","close":34.3256},{"date":"2019-10-01","close":33.7164},{"date":"2019-10-02","close":33.4308},{"date":"2019-10-03","close":33.9067},{"date":"2019-10-04","close":34.6588},{"date":"2019-10-07","close":34.4398},{"date":"2019-10-08","close":33.6117},{"date":"2019-10-09","close":33.8782},{"date":"2019-10-10","close":34.2113},{"date":"2019-10-11","close":34.3065},{"date":"2019-10-14","close":34.3637},{"date":"2019-10-15","close":34.297},{"date":"2019-10-16","close":34.3446},{"date":"2019-10-17","close":34.554},{"date":"2019-10-18","close":34.5731},{"date":"2019-10-21","close":34.8586},{"date":"2019-10-22","close":34.6302},{"date":"2019-10-23","close":34.5731},{"date":"2019-10-24","close":35.0681},{"date":"2019-10-25","close":34.2304},{"date":"2019-10-28","close":34.1352},{"date":"2019-10-29","close":35.5155},{"date":"2019-10-30","close":35.8772},{"date":"2019-10-31","close":35.8677},{"date":"2019-11-01","close":35.8201},{"date":"2019-11-04","close":35.3822},{"date":"2019-11-05","close":35.306},{"date":"2019-11-06","close":35.9343},{"date":"2019-11-07","close":35.9104},{"date":"2019-11-08","close":36.0154},{"date":"2019-11-11","close":36.1394},{"date":"2019-11-12","close":36.1013},{"date":"2019-11-13","close":36.3111},{"date":"2019-11-14","close":36.149},{"date":"2019-11-15","close":36.1299},{"date":"2019-11-18","close":36.0726},{"date":"2019-11-19","close":36.2253},{"date":"2019-11-20","close":36.3398},{"date":"2019-11-21","close":35.9963},{"date":"2019-11-22","close":36.1108},{"date":"2019-11-25","close":36.2157},{"date":"2019-11-26","close":36.149},{"date":"2019-11-27","close":36.2157},{"date":"2019-11-29","close":36.0059},{"date":"2019-12-02","close":35.9009},{"date":"2019-12-03","close":35.8723},{"date":"2019-12-04","close":35.9104},{"date":"2019-12-05","close":36.3875},{"date":"2019-12-06","close":36.6069},{"date":"2019-12-09","close":36.4638},{"date":"2019-12-10","close":36.2157},{"date":"2019-12-11","close":36.4924},{"date":"2019-12-12","close":36.855},{"date":"2019-12-13","close":37.0744},{"date":"2019-12-16","close":37.1889},{"date":"2019-12-17","close":37.7232},{"date":"2019-12-18","close":37.5705},{"date":"2019-12-19","close":37.7041},{"date":"2019-12-20","close":38.4005},{"date":"2019-12-23","close":37.5228},{"date":"2019-12-24","close":37.3701},{"date":"2019-12-26","close":37.5609},{"date":"2019-12-27","close":37.4942},{"date":"2019-12-30","close":37.5514},{"date":"2019-12-31","close":37.6659},{"date":"2020-01-02","close":37.7899},{"date":"2020-01-03","close":37.8281},{"date":"2020-01-06","close":37.7995},{"date":"2020-01-07","close":37.685},{"date":"2020-01-08","close":37.9617},{"date":"2020-01-09","close":38.4768},{"date":"2020-01-10","close":38.5436},{"date":"2020-01-13","close":38.5245},{"date":"2020-01-14","close":38.3624},{"date":"2020-01-15","close":38.7249},{"date":"2020-01-16","close":39.2305},{"date":"2020-01-17","close":39.5072},{"date":"2020-01-21","close":39.3069},{"date":"2020-01-22","close":39.5931},{"date":"2020-01-23","close":39.8698},{"date":"2020-01-24","close":39.9079},{"date":"2020-01-27","close":39.7457},{"date":"2020-01-28","close":42.5983},{"date":"2020-01-29","close":42.9418},{"date":"2020-01-30","close":43.2757},{"date":"2020-01-31","close":42.8368},{"date":"2020-02-03","close":43.5142},{"date":"2020-02-04","close":44.1307},{"date":"2020-02-05","close":44.3984},{"date":"2020-02-06","close":44.6756},{"date":"2020-02-07","close":44.6851},{"date":"2020-02-10","close":45.2873},{"date":"2020-02-11","close":45.2108},{"date":"2020-02-12","close":44.752},{"date":"2020-02-13","close":45.3924},{"date":"2020-02-14","close":45.7365},{"date":"2020-02-18","close":45.985},{"date":"2020-02-19","close":46.3196},{"date":"2020-02-20","close":46.3674},{"date":"2020-02-21","close":46.224},{"date":"2020-02-24","close":45.2204},{"date":"2020-02-25","close":44.1212},{"date":"2020-02-26","close":44.1881},{"date":"2020-02-27","close":42.0661},{"date":"2020-02-28","close":41.1103},{"date":"2020-03-02","close":43.433},{"date":"2020-03-03","close":42.5536},{"date":"2020-03-04","close":44.9719},{"date":"2020-03-05","close":43.8822},{"date":"2020-03-06","close":43.1653},{"date":"2020-03-09","close":40.3265},{"date":"2020-03-10","close":41.722},{"date":"2020-03-11","close":39.7626},{"date":"2020-03-12","close":35.9297},{"date":"2020-03-13","close":38.0803},{"date":"2020-03-16","close":35.3753},{"date":"2020-03-17","close":38.1568},{"date":"2020-03-18","close":35.165},{"date":"2020-03-19","close":33.1865},{"date":"2020-03-20","close":32.1351},{"date":"2020-03-23","close":30.2616},{"date":"2020-03-24","close":33.9702},{"date":"2020-03-25","close":32.6225},{"date":"2020-03-26","close":34.3143},{"date":"2020-03-27","close":34.343},{"date":"2020-03-30","close":35.6525},{"date":"2020-03-31","close":34.6202},{"date":"2020-04-01","close":32.9188},{"date":"2020-04-02","close":33.3203},{"date":"2020-04-03","close":31.9343},{"date":"2020-04-06","close":34.3812},{"date":"2020-04-07","close":34.3717},{"date":"2020-04-08","close":35.5569},{"date":"2020-04-09","close":37.3061},{"date":"2020-04-13","close":36.4841},{"date":"2020-04-14","close":37.8796},{"date":"2020-04-15","close":36.2451},{"date":"2020-04-16","close":35.7959},{"date":"2020-04-17","close":36.4172},{"date":"2020-04-20","close":35.6716},{"date":"2020-04-21","close":33.932},{"date":"2020-04-22","close":34.1232},{"date":"2020-04-23","close":33.0622},{"date":"2020-04-24","close":33.2247},{"date":"2020-04-27","close":34.1614},{"date":"2020-04-28","close":34.0276},{"date":"2020-04-29","close":35.0217},{"date":"2020-04-30","close":34.3239},{"date":"2020-05-01","close":33.5115},{"date":"2020-05-04","close":33.9989},{"date":"2020-05-05","close":34.9452},{"date":"2020-05-06","close":34.0658},{"date":"2020-05-07","close":35.49},{"date":"2020-05-08","close":36.0217},{"date":"2020-05-11","close":36.357},{"date":"2020-05-12","close":35.9355},{"date":"2020-05-13","close":35.1882},{"date":"2020-05-14","close":35.3607},{"date":"2020-05-15","close":35.4469},{"date":"2020-05-18","close":36.9414},{"date":"2020-05-19","close":36.7785},{"date":"2020-05-20","close":36.7402},{"date":"2020-05-21","close":37.1043},{"date":"2020-05-22","close":36.8073},{"date":"2020-05-26","close":37.4013},{"date":"2020-05-27","close":38.2827},{"date":"2020-05-28","close":38.5605},{"date":"2020-05-29","close":38.5126},{"date":"2020-06-01","close":38.5509},{"date":"2020-06-02","close":39.1832},{"date":"2020-06-03","close":40.5244},{"date":"2020-06-04","close":40.2754},{"date":"2020-06-05","close":40.9364},{"date":"2020-06-08","close":41.2334},{"date":"2020-06-09","close":41.243},{"date":"2020-06-10","close":41.0514},{"date":"2020-06-11","close":38.9341},{"date":"2020-06-12","close":38.9629},{"date":"2020-06-15","close":39.6047},{"date":"2020-06-16","close":39.8059},{"date":"2020-06-17","close":40.2179},{"date":"2020-06-18","close":40.1029},{"date":"2020-06-19","close":39.4035},{"date":"2020-06-22","close":39.691},{"date":"2020-06-23","close":39.4898},{"date":"2020-06-24","close":38.3689},{"date":"2020-06-25","close":39.279},{"date":"2020-06-26","close":38.3976},{"date":"2020-06-29","close":38.2922},{"date":"2020-06-30","close":39.0491},{"date":"2020-07-01","close":39.3652},{"date":"2020-07-02","close":39.1353},{"date":"2020-07-06","close":38.9341},{"date":"2020-07-07","close":39.0395},{"date":"2020-07-08","close":39.3461},{"date":"2020-07-09","close":39.1832},{"date":"2020-07-10","close":39.6814},{"date":"2020-07-13","close":39.2311},{"date":"2020-07-14","close":40.1891},{"date":"2020-07-15","close":40.534},{"date":"2020-07-16","close":41.607},{"date":"2020-07-17","close":41.8657},{"date":"2020-07-20","close":41.9231},{"date":"2020-07-21","close":42.4309},{"date":"2020-07-22","close":43.0728},{"date":"2020-07-23","close":43.2165},{"date":"2020-07-24","close":43.4943},{"date":"2020-07-27","close":43.5805},{"date":"2020-07-28","close":42.6129},{"date":"2020-07-29","close":43.0728},{"date":"2020-07-30","close":42.8812},{"date":"2020-07-31","close":43.5614},{"date":"2020-08-03","close":43.6189},{"date":"2020-08-04","close":43.6333},{"date":"2020-08-05","close":43.7964},{"date":"2020-08-06","close":43.7868},{"date":"2020-08-07","close":44.2091},{"date":"2020-08-10","close":44.0844},{"date":"2020-08-11","close":43.8252},{"date":"2020-08-12","close":43.9596},{"date":"2020-08-13","close":43.9788},{"date":"2020-08-14","close":43.9788},{"date":"2020-08-17","close":44.1515},{"date":"2020-08-18","close":44.2379},{"date":"2020-08-19","close":44.1132},{"date":"2020-08-20","close":43.95},{"date":"2020-08-21","close":43.6908},{"date":"2020-08-24","close":43.8828},{"date":"2020-08-25","close":44.1612},{"date":"2020-08-26","close":43.8252},{"date":"2020-08-27","close":44.2091},{"date":"2020-08-28","close":44.3531},{"date":"2020-08-31","close":44.5355},{"date":"2020-09-01","close":44.8138},{"date":"2020-09-02","close":45.2841},{"date":"2020-09-03","close":44.0364},{"date":"2020-09-04","close":43.4317},{"date":"2020-09-08","close":42.4143},{"date":"2020-09-09","close":43.5757},{"date":"2020-09-10","close":43.0574},{"date":"2020-09-11","close":42.8462},{"date":"2020-09-14","close":43.3549},{"date":"2020-09-15","close":43.3453},{"date":"2020-09-16","close":43.3645},{"date":"2020-09-17","close":42.9614},{"date":"2020-09-18","close":42.9998},{"date":"2020-09-21","close":42.2511},{"date":"2020-09-22","close":42.7214},{"date":"2020-09-23","close":41.5984},{"date":"2020-09-24","close":41.8096},{"date":"2020-09-25","close":42.1743},{"date":"2020-09-28","close":43.067},{"date":"2020-09-29","close":43.3549},{"date":"2020-09-30","close":43.4509},{"date":"2020-10-01","close":43.1341},{"date":"2020-10-02","close":43.5373},{"date":"2020-10-05","close":43.8924},{"date":"2020-10-06","close":43.8924},{"date":"2020-10-07","close":44.4107},{"date":"2020-10-08","close":44.833},{"date":"2020-10-09","close":45.3225},{"date":"2020-10-12","close":46.3687},{"date":"2020-10-13","close":45.4665},{"date":"2020-10-14","close":45.0922},{"date":"2020-10-15","close":45.4185},{"date":"2020-10-16","close":45.5433},{"date":"2020-10-19","close":44.5931},{"date":"2020-10-20","close":44.5451},{"date":"2020-10-21","close":44.6795},{"date":"2020-10-22","close":44.7659},{"date":"2020-10-23","close":44.8426},{"date":"2020-10-26","close":44.7178},{"date":"2020-10-27","close":43.4029},{"date":"2020-10-28","close":42.3951},{"date":"2020-10-29","close":41.7136},{"date":"2020-10-30","close":41.7616},{"date":"2020-11-02","close":42.7118},{"date":"2020-11-03","close":42.6281},{"date":"2020-11-04","close":44.1382},{"date":"2020-11-05","close":43.7631},{"date":"2020-11-06","close":43.9843},{"date":"2020-11-09","close":44.1671},{"date":"2020-11-10","close":45.3886},{"date":"2020-11-11","close":45.177},{"date":"2020-11-12","close":44.5807},{"date":"2020-11-13","close":45.3597},{"date":"2020-11-16","close":45.8407},{"date":"2020-11-17","close":45.581},{"date":"2020-11-18","close":45.1962},{"date":"2020-11-19","close":45.6291},{"date":"2020-11-20","close":45.379},{"date":"2020-11-23","close":44.7345},{"date":"2020-11-24","close":44.6768},{"date":"2020-11-25","close":44.1094},{"date":"2020-11-27","close":43.8785},{"date":"2020-11-30","close":43.311},{"date":"2020-12-01","close":43.8689},{"date":"2020-12-02","close":43.3495},{"date":"2020-12-03","close":42.9071},{"date":"2020-12-04","close":43.0994},{"date":"2020-12-07","close":42.9071},{"date":"2020-12-08","close":43.5996},{"date":"2020-12-09","close":43.5034},{"date":"2020-12-10","close":43.1668},{"date":"2020-12-11","close":43.2918},{"date":"2020-12-14","close":43.715},{"date":"2020-12-15","close":44.85},{"date":"2020-12-16","close":44.2152},{"date":"2020-12-17","close":44.9077},{"date":"2020-12-18","close":44.2152},{"date":"2020-12-21","close":44.244},{"date":"2020-12-22","close":43.9459},{"date":"2020-12-23","close":43.9459},{"date":"2020-12-24","close":44.5422},{"date":"2020-12-28","close":44.1286},{"date":"2020-12-29","close":44.2729},{"date":"2020-12-30","close":44.4845},{"date":"2020-12-31","close":45.6002},{"date":"2021-01-04","close":44.5807},{"date":"2021-01-05","close":44.5518},{"date":"2021-01-06","close":45.4271},{"date":"2021-01-07","close":46.0523},{"date":"2021-01-08","close":46.1869},{"date":"2021-01-11","close":45.1866},{"date":"2021-01-12","close":45.0616},{"date":"2021-01-13","close":44.5133},{"date":"2021-01-14","close":44.0036},{"date":"2021-01-15","close":44.5326},{"date":"2021-01-19","close":44.9461},{"date":"2021-01-20","close":45.7926},{"date":"2021-01-21","close":45.6483},{"date":"2021-01-22","close":45.6772},{"date":"2021-01-25","close":45.908},{"date":"2021-01-26","close":43.9266},{"date":"2021-01-27","close":42.3973},{"date":"2021-01-28","close":42.2242},{"date":"2021-01-29","close":41.4451},{"date":"2021-02-01","close":41.3201},{"date":"2021-02-02","close":42.984},{"date":"2021-02-03","close":42.0607},{"date":"2021-02-04","close":42.3238},{"date":"2021-02-05","close":43.1527},{"date":"2021-02-08","close":43.8564},{"date":"2021-02-09","close":43.6925},{"date":"2021-02-10","close":43.4515},{"date":"2021-02-11","close":43.6636},{"date":"2021-02-12","close":43.1817},{"date":"2021-02-16","close":42.8636},{"date":"2021-02-17","close":42.6515},{"date":"2021-02-18","close":42.719},{"date":"2021-02-19","close":43.9431},{"date":"2021-02-22","close":44.5118},{"date":"2021-02-23","close":45.2347},{"date":"2021-02-24","close":46.0637},{"date":"2021-02-25","close":45.0516},{"date":"2021-02-26","close":44.2419},{"date":"2021-03-01","close":45.148},{"date":"2021-03-02","close":44.7046},{"date":"2021-03-03","close":43.9046},{"date":"2021-03-04","close":43.307},{"date":"2021-03-05","close":44.3769},{"date":"2021-03-08","close":44.6757},{"date":"2021-03-09","close":44.4058},{"date":"2021-03-10","close":44.8299},{"date":"2021-03-11","close":44.7335},{"date":"2021-03-12","close":45.1287},{"date":"2021-03-15","close":45.4468},{"date":"2021-03-16","close":45.254},{"date":"2021-03-17","close":44.695},{"date":"2021-03-18","close":44.0588},{"date":"2021-03-19","close":43.1431},{"date":"2021-03-22","close":43.7021},{"date":"2021-03-23","close":43.972},{"date":"2021-03-24","close":44.2226},{"date":"2021-03-25","close":44.2419},{"date":"2021-03-26","close":44.5214},{"date":"2021-03-29","close":44.5793},{"date":"2021-03-30","close":44.3479},{"date":"2021-03-31","close":44.0588},{"date":"2021-04-01","close":44.8395},{"date":"2021-04-05","close":44.9938},{"date":"2021-04-06","close":45.254},{"date":"2021-04-07","close":45.4178},{"date":"2021-04-08","close":45.6299},{"date":"2021-04-09","close":46.1022},{"date":"2021-04-12","close":46.1311},{"date":"2021-04-13","close":46.7191},{"date":"2021-04-14","close":46.4878},{"date":"2021-04-15","close":47.201},{"date":"2021-04-16","close":47.7601},{"date":"2021-04-19","close":47.6926},{"date":"2021-04-20","close":47.5866},{"date":"2021-04-21","close":48.001},{"date":"2021-04-22","close":48.1649},{"date":"2021-04-23","close":48.6565},{"date":"2021-04-26","close":48.001},{"date":"2021-04-27","close":49.9963},{"date":"2021-04-28","close":50.536},{"date":"2021-04-29","close":50.9023},{"date":"2021-04-30","close":51.2589},{"date":"2021-05-03","close":51.1818},{"date":"2021-05-04","close":51.4517},{"date":"2021-05-05","close":51.2397},{"date":"2021-05-06","close":51.6156},{"date":"2021-05-07","close":51.8406},{"date":"2021-05-10","close":51.5316},{"date":"2021-05-11","close":50.1895},{"date":"2021-05-12","close":49.1467},{"date":"2021-05-13","close":50.3536},{"date":"2021-05-14","close":50.7012},{"date":"2021-05-17","close":50.4308},{"date":"2021-05-18","close":50.2667},{"date":"2021-05-19","close":50.2281},{"date":"2021-05-20","close":50.4598},{"date":"2021-05-21","close":50.2957},{"date":"2021-05-24","close":50.3633},{"date":"2021-05-25","close":50.035},{"date":"2021-05-26","close":49.8805},{"date":"2021-05-27","close":50.6046},{"date":"2021-05-28","close":50.7109},{"date":"2021-06-01","close":50.7398},{"date":"2021-06-02","close":50.566},{"date":"2021-06-03","close":50.4695},{"date":"2021-06-04","close":50.566},{"date":"2021-06-07","close":49.9288},{"date":"2021-06-08","close":50.2667},{"date":"2021-06-09","close":49.9384},{"date":"2021-06-10","close":50.0253},{"date":"2021-06-11","close":50.3729},{"date":"2021-06-14","close":50.3246},{"date":"2021-06-15","close":51.1164},{"date":"2021-06-16","close":50.8943},{"date":"2021-06-17","close":50.8171},{"date":"2021-06-18","close":50.0253},{"date":"2021-06-21","close":50.6529},{"date":"2021-06-22","close":51.0295},{"date":"2021-06-23","close":51.0971},{"date":"2021-06-24","close":51.3867},{"date":"2021-06-25","close":51.6474},{"date":"2021-06-28","close":51.1454},{"date":"2021-06-29","close":51.6764},{"date":"2021-06-30","close":51.3095},{"date":"2021-07-01","close":51.6764},{"date":"2021-07-02","close":51.8212},{"date":"2021-07-06","close":51.715},{"date":"2021-07-07","close":51.7537},{"date":"2021-07-08","close":50.5081},{"date":"2021-07-09","close":51.126},{"date":"2021-07-12","close":51.4447},{"date":"2021-07-13","close":50.7978},{"date":"2021-07-14","close":50.9619},{"date":"2021-07-15","close":51.6861},{"date":"2021-07-16","close":51.8888},{"date":"2021-07-19","close":50.8557},{"date":"2021-07-20","close":51.5509},{"date":"2021-07-21","close":51.435},{"date":"2021-07-22","close":51.7247},{"date":"2021-07-23","close":52.4778},{"date":"2021-07-26","close":52.5261},{"date":"2021-07-27","close":52.893},{"date":"2021-07-28","close":52.2364},{"date":"2021-07-29","close":52.9509},{"date":"2021-07-30","close":52.5261},{"date":"2021-08-02","close":52.3716},{"date":"2021-08-03","close":52.2557},{"date":"2021-08-04","close":51.8502},{"date":"2021-08-05","close":52.333},{"date":"2021-08-06","close":52.6033},{"date":"2021-08-09","close":52.9027},{"date":"2021-08-10","close":53.07},{"date":"2021-08-11","close":53.5633},{"date":"2021-08-12","close":53.5633},{"date":"2021-08-13","close":53.9211},{"date":"2021-08-16","close":54.5305},{"date":"2021-08-17","close":54.7142},{"date":"2021-08-18","close":54.8593},{"date":"2021-08-19","close":54.9947},{"date":"2021-08-20","close":55.8652},{"date":"2021-08-23","close":55.8265},{"date":"2021-08-24","close":55.7878},{"date":"2021-08-25","close":55.9619},{"date":"2021-08-26","close":55.7201},{"date":"2021-08-27","close":56.2424},{"date":"2021-08-30","close":56.1263},{"date":"2021-08-31","close":56.1457},{"date":"2021-09-01","close":56.5422},{"date":"2021-09-02","close":56.8033},{"date":"2021-09-03","close":57.0065},{"date":"2021-09-07","close":56.223},{"date":"2021-09-08","close":56.6486},{"date":"2021-09-09","close":56.5132},{"date":"2021-09-10","close":55.8748},{"date":"2021-09-13","close":55.5653},{"date":"2021-09-14","close":54.2596},{"date":"2021-09-15","close":55.5944},{"date":"2021-09-16","close":55.575},{"date":"2021-09-17","close":55.1398},{"date":"2021-09-20","close":54.4918},{"date":"2021-09-21","close":54.7722},{"date":"2021-09-22","close":55.517},{"date":"2021-09-23","close":55.5944},{"date":"2021-09-24","close":56.194},{"date":"2021-09-27","close":55.4396},{"date":"2021-09-28","close":53.9598},{"date":"2021-09-29","close":54.3854},{"date":"2021-09-30","close":53.631},{"date":"2021-10-01","close":55.7104},{"date":"2021-10-04","close":55.3042},{"date":"2021-10-05","close":56.223},{"date":"2021-10-06","close":56.8711},{"date":"2021-10-07","close":57.4997},{"date":"2021-10-08","close":58.022},{"date":"2021-10-11","close":58.2735},{"date":"2021-10-12","close":58.7571},{"date":"2021-10-13","close":59.6082},{"date":"2021-10-14","close":61.059},{"date":"2021-10-15","close":62.21},{"date":"2021-10-18","close":61.9102},{"date":"2021-10-19","close":61.9875},{"date":"2021-10-20","close":62.4518},{"date":"2021-10-21","close":63.477},{"date":"2021-10-22","close":64.3088},{"date":"2021-10-25","close":64.2798},{"date":"2021-10-26","close":61.8037},{"date":"2021-10-27","close":60.5948},{"date":"2021-10-28","close":60.8849},{"date":"2021-10-29","close":61.0397},{"date":"2021-11-01","close":59.8403},{"date":"2021-11-02","close":60.7733},{"date":"2021-11-03","close":59.8917},{"date":"2021-11-04","close":59.6107},{"date":"2021-11-05","close":60.037},{"date":"2021-11-08","close":60.7539},{"date":"2021-11-09","close":61.0446},{"date":"2021-11-10","close":61.219},{"date":"2021-11-11","close":61.7034},{"date":"2021-11-12","close":62.5075},{"date":"2021-11-15","close":62.2943},{"date":"2021-11-16","close":62.9047},{"date":"2021-11-17","close":62.7012},{"date":"2021-11-18","close":62.1393},{"date":"2021-11-19","close":62.5268},{"date":"2021-11-22","close":63.2438},{"date":"2021-11-23","close":63.7572},{"date":"2021-11-24","close":64.2707},{"date":"2021-11-26","close":62.74},{"date":"2021-11-29","close":63.3697},{"date":"2021-11-30","close":62.4009},{"date":"2021-12-01","close":61.7034},{"date":"2021-12-02","close":63.8154},{"date":"2021-12-03","close":63.176},{"date":"2021-12-06","close":63.8347},{"date":"2021-12-07","close":64.9586},{"date":"2021-12-08","close":65.5689},{"date":"2021-12-09","close":64.9682},{"date":"2021-12-10","close":65.1136},{"date":"2021-12-13","close":64.8617},{"date":"2021-12-14","close":64.8714},{"date":"2021-12-15","close":65.937},{"date":"2021-12-16","close":65.1426},{"date":"2021-12-17","close":63.8154},{"date":"2021-12-20","close":63.8929},{"date":"2021-12-21","close":64.416},{"date":"2021-12-22","close":65.4623},{"date":"2021-12-23","close":65.908},{"date":"2021-12-27","close":67.2934},{"date":"2021-12-28","close":67.1771},{"date":"2021-12-29","close":67.6519},{"date":"2021-12-30","close":67.6325},{"date":"2021-12-31","close":68.0878},{"date":"2022-01-03","close":66.6443},{"date":"2022-01-04","close":66.964},{"date":"2022-01-05","close":65.3461},{"date":"2022-01-06","close":66.4021},{"date":"2022-01-07","close":66.4602},{"date":"2022-01-10","close":65.9564},{"date":"2022-01-11","close":66.218},{"date":"2022-01-12","close":67.2643},{"date":"2022-01-13","close":66.4408},{"date":"2022-01-14","close":64.9586},{"date":"2022-01-18","close":63.9026},{"date":"2022-01-19","close":62.614},{"date":"2022-01-20","close":62.2362},{"date":"2022-01-21","close":61.1608},{"date":"2022-01-24","close":62.5947},{"date":"2022-01-25","close":62.4106},{"date":"2022-01-26","close":61.2771},{"date":"2022-01-27","close":60.037},{"date":"2022-01-28","close":62.3718},{"date":"2022-01-31","close":64.2126},{"date":"2022-02-01","close":64.5904},{"date":"2022-02-02","close":65.9564},{"date":"2022-02-03","close":64.6592},{"date":"2022-02-04","close":65.5227},{"date":"2022-02-07","close":65.5906},{"date":"2022-02-08","close":66.0079},{"date":"2022-02-09","close":67.9387},{"date":"2022-02-10","close":67.0461},{"date":"2022-02-11","close":64.9212},{"date":"2022-02-14","close":64.0188},{"date":"2022-02-15","close":64.601},{"date":"2022-02-16","close":64.6301},{"date":"2022-02-17","close":63.6792},{"date":"2022-02-18","close":64.174},{"date":"2022-02-22","close":63.7277},{"date":"2022-02-23","close":62.3208},{"date":"2022-02-24","close":64.1837},{"date":"2022-02-25","close":65.5809},{"date":"2022-02-28","close":65.6003},{"date":"2022-03-01","close":64.8823},{"date":"2022-03-02","close":65.6974},{"date":"2022-03-03","close":66.0855},{"date":"2022-03-04","close":66.3766},{"date":"2022-03-07","close":64.2614},{"date":"2022-03-08","close":59.313},{"date":"2022-03-09","close":61.6513},{"date":"2022-03-10","close":61.302},{"date":"2022-03-11","close":60.846},{"date":"2022-03-14","close":61.6707},{"date":"2022-03-15","close":64.0188},{"date":"2022-03-16","close":64.892},{"date":"2022-03-17","close":66.0079},{"date":"2022-03-18","close":67.5215},{"date":"2022-03-21","close":67.4439},{"date":"2022-03-22","close":67.1528},{"date":"2022-03-23","close":66.6385},{"date":"2022-03-24","close":66.9393},{"date":"2022-03-25","close":68.2783},{"date":"2022-03-28","close":69.9666},{"date":"2022-03-29","close":70.3256},{"date":"2022-03-30","close":70.5487},{"date":"2022-03-31","close":70.1218},{"date":"2022-04-01","close":70.4032},{"date":"2022-04-04","close":70.0539},{"date":"2022-04-05","close":70.2092},{"date":"2022-04-06","close":70.7137},{"date":"2022-04-07","close":71.2182},{"date":"2022-04-08","close":70.7913},{"date":"2022-04-11","close":70.3547},{"date":"2022-04-12","close":69.8016},{"date":"2022-04-13","close":69.7143},{"date":"2022-04-14","close":69.1419},{"date":"2022-04-18","close":67.8417},{"date":"2022-04-19","close":68.0746},{"date":"2022-04-20","close":68.9478},{"date":"2022-04-21","close":68.5791},{"date":"2022-04-22","close":65.7168},{"date":"2022-04-25","close":66.4154},{"date":"2022-04-26","close":63.7277},{"date":"2022-04-27","close":62.7865},{"date":"2022-04-28","close":63.815},{"date":"2022-04-29","close":60.1377},{"date":"2022-05-02","close":58.2942},{"date":"2022-05-03","close":58.1777},{"date":"2022-05-04","close":59.6817},{"date":"2022-05-05","close":57.2075},{"date":"2022-05-06","close":56.6077},{"date":"2022-05-09","close":54.9943},{"date":"2022-05-10","close":55.9371},{"date":"2022-05-11","close":54.518},{"date":"2022-05-12","close":54.4888},{"date":"2022-05-13","close":56.2773},{"date":"2022-05-16","close":55.8496},{"date":"2022-05-17","close":56.6466},{"date":"2022-05-18","close":53.7113},{"date":"2022-05-19","close":53.1767},{"date":"2022-05-20","close":53.4586},{"date":"2022-05-23","close":54.4014},{"date":"2022-05-24","close":54.3916},{"date":"2022-05-25","close":54.6055},{"date":"2022-05-26","close":56.4717},{"date":"2022-05-27","close":58.2698},{"date":"2022-05-31","close":57.7061},{"date":"2022-06-01","close":56.3842},{"date":"2022-06-02","close":57.9394},{"date":"2022-06-03","close":57.0937},{"date":"2022-06-06","close":57.2687},{"date":"2022-06-07","close":57.5894},{"date":"2022-06-08","close":56.8021},{"date":"2022-06-09","close":55.247},{"date":"2022-06-10","close":54.1875},{"date":"2022-06-13","close":52.9628},{"date":"2022-06-14","close":53.1281},{"date":"2022-06-15","close":53.4002},{"date":"2022-06-16","close":51.7868},{"date":"2022-06-17","close":52.0006},{"date":"2022-06-21","close":53.3322},{"date":"2022-06-22","close":53.9348},{"date":"2022-06-23","close":55.6844},{"date":"2022-06-24","close":57.4048},{"date":"2022-06-27","close":57.3659},{"date":"2022-06-28","close":56.0926},{"date":"2022-06-29","close":56.3745},{"date":"2022-06-30","close":56.7049},{"date":"2022-07-01","close":57.6672},{"date":"2022-07-05","close":58.2212},{"date":"2022-07-06","close":58.7266},{"date":"2022-07-07","close":58.7558},{"date":"2022-07-08","close":58.3962},{"date":"2022-07-11","close":57.9782},{"date":"2022-07-12","close":57.3853},{"date":"2022-07-13","close":57.2395},{"date":"2022-07-14","close":56.6661},{"date":"2022-07-15","close":57.6478},{"date":"2022-07-18","close":57.1132},{"date":"2022-07-19","close":59.1446},{"date":"2022-07-20","close":58.9794},{"date":"2022-07-21","close":60.6123},{"date":"2022-07-22","close":60.2332},{"date":"2022-07-25","close":60.6414},{"date":"2022-07-26","close":59.9611},{"date":"2022-07-27","close":61.3121},{"date":"2022-07-28","close":62.5757},{"date":"2022-07-29","close":63.2755},{"date":"2022-08-01","close":61.4093},{"date":"2022-08-02","close":61.1177},{"date":"2022-08-03","close":62.4882},{"date":"2022-08-04","close":62.5076},{"date":"2022-08-05","close":63.0811},{"date":"2022-08-08","close":63.4504},{"date":"2022-08-09","close":63.7844},{"date":"2022-08-10","close":64.6118},{"date":"2022-08-11","close":64.7773},{"date":"2022-08-12","close":65.7606},{"date":"2022-08-15","close":66.1889},{"date":"2022-08-16","close":66.3349},{"date":"2022-08-17","close":66.1402},{"date":"2022-08-18","close":66.0137},{"date":"2022-08-19","close":65.488},{"date":"2022-08-22","close":64.1835},{"date":"2022-08-23","close":63.3268},{"date":"2022-08-24","close":63.6189},{"date":"2022-08-25","close":64.8065},{"date":"2022-08-26","close":63.3657},{"date":"2022-08-29","close":62.6648},{"date":"2022-08-30","close":62.1099},{"date":"2022-08-31","close":61.3701},{"date":"2022-09-01","close":61.9736},{"date":"2022-09-02","close":61.224},{"date":"2022-09-06","close":61.6816},{"date":"2022-09-07","close":63.5313},{"date":"2022-09-08","close":63.8136},{"date":"2022-09-09","close":63.6773},{"date":"2022-09-12","close":63.5702},{"date":"2022-09-13","close":61.0975},{"date":"2022-09-14","close":60.8638},{"date":"2022-09-15","close":59.8611},{"date":"2022-09-16","close":59.9098},{"date":"2022-09-19","close":60.1142},{"date":"2022-09-20","close":59.8124},{"date":"2022-09-21","close":58.8},{"date":"2022-09-22","close":57.6707},{"date":"2022-09-23","close":57.3592},{"date":"2022-09-26","close":57.0671},{"date":"2022-09-27","close":57.8752},{"date":"2022-09-28","close":58.6442},{"date":"2022-09-29","close":59.277},{"date":"2022-09-30","close":58.8779},{"date":"2022-10-03","close":60.3965},{"date":"2022-10-04","close":61.6232},{"date":"2022-10-05","close":62.0223},{"date":"2022-10-06","close":60.9904},{"date":"2022-10-07","close":59.5983},{"date":"2022-10-10","close":60.4257},{"date":"2022-10-11","close":60.3187},{"date":"2022-10-12","close":59.0726},{"date":"2022-10-13","close":60.9028},{"date":"2022-10-14","close":57.9044},{"date":"2022-10-17","close":59.6664},{"date":"2022-10-18","close":60.5134},{"date":"2022-10-19","close":61.2338},{"date":"2022-10-20","close":59.277},{"date":"2022-10-21","close":59.9001},{"date":"2022-10-24","close":61.409},{"date":"2022-10-25","close":53.6404},{"date":"2022-10-26","close":54.4679},{"date":"2022-10-27","close":55.198},{"date":"2022-10-28","close":57.0866},{"date":"2022-10-31","close":57.2326},{"date":"2022-11-01","close":57.2082},{"date":"2022-11-02","close":55.7354},{"date":"2022-11-03","close":55.1501},{"date":"2022-11-04","close":54.399},{"date":"2022-11-07","close":54.6429},{"date":"2022-11-08","close":55.0623},{"date":"2022-11-09","close":54.36},{"date":"2022-11-10","close":57.2473},{"date":"2022-11-11","close":55.2769},{"date":"2022-11-14","close":54.2722},{"date":"2022-11-15","close":54.4283},{"date":"2022-11-16","close":55.4525},{"date":"2022-11-17","close":55.0038},{"date":"2022-11-18","close":55.5403},{"date":"2022-11-21","close":56.5742},{"date":"2022-11-22","close":56.5059},{"date":"2022-11-23","close":57.1887},{"date":"2022-11-25","close":57.8033},{"date":"2022-11-28","close":56.4669},{"date":"2022-11-29","close":55.95},{"date":"2022-11-30","close":58.1251},{"date":"2022-12-01","close":57.4716},{"date":"2022-12-02","close":58.0569},{"date":"2022-12-05","close":57.5984},{"date":"2022-12-06","close":56.545},{"date":"2022-12-07","close":55.9109},{"date":"2022-12-08","close":56.3499},{"date":"2022-12-09","close":56.0865},{"date":"2022-12-12","close":56.584},{"date":"2022-12-13","close":57.4619},{"date":"2022-12-14","close":56.74},{"date":"2022-12-15","close":55.1891},{"date":"2022-12-16","close":54.1357},{"date":"2022-12-19","close":54.0479},{"date":"2022-12-20","close":54.1649},{"date":"2022-12-21","close":55.5793},{"date":"2022-12-22","close":55.2574},{"date":"2022-12-23","close":55.5403},{"date":"2022-12-27","close":55.95},{"date":"2022-12-28","close":55.1794},{"date":"2022-12-29","close":56.2328},{"date":"2022-12-30","close":55.5695},{"date":"2023-01-03","close":55.2574},{"date":"2023-01-04","close":56.1841},{"date":"2023-01-05","close":55.6768},{"date":"2023-01-06","close":57.3838},{"date":"2023-01-09","close":57.3936},{"date":"2023-01-10","close":58.3983},{"date":"2023-01-11","close":60.1735},{"date":"2023-01-12","close":60.1443},{"date":"2023-01-13","close":59.7638},{"date":"2023-01-17","close":59.6761},{"date":"2023-01-18","close":59.1396},{"date":"2023-01-19","close":58.7689},{"date":"2023-01-20","close":60.2028},{"date":"2023-01-23","close":60.4369},{"date":"2023-01-24","close":57.2668},{"date":"2023-01-25","close":57.5106},{"date":"2023-01-26","close":56.9254},{"date":"2023-01-27","close":56.1841},{"date":"2023-01-30","close":56.0475},{"date":"2023-01-31","close":57.1205},{"date":"2023-02-01","close":56.9644},{"date":"2023-02-02","close":57.3309},{"date":"2023-02-03","close":57.067},{"date":"2023-02-06","close":57.673},{"date":"2023-02-07","close":58.6112},{"date":"2023-02-08","close":57.6241},{"date":"2023-02-09","close":56.9888},{"date":"2023-02-10","close":56.9302},{"date":"2023-02-13","close":57.1452},{"date":"2023-02-14","close":55.9626},{"date":"2023-02-15","close":56.6077},{"date":"2023-02-16","close":56.0701},{"date":"2023-02-17","close":56.3633},{"date":"2023-02-21","close":54.9755},{"date":"2023-02-22","close":55.2003},{"date":"2023-02-23","close":55.1807},{"date":"2023-02-24","close":55.1905},{"date":"2023-02-27","close":54.6921},{"date":"2023-02-28","close":54.7996},{"date":"2023-03-01","close":54.7409},{"date":"2023-03-02","close":54.8778},{"date":"2023-03-03","close":55.4739},{"date":"2023-03-06","close":55.7085},{"date":"2023-03-07","close":54.7507},{"date":"2023-03-08","close":55.5912},{"date":"2023-03-09","close":54.1741},{"date":"2023-03-10","close":53.6756},{"date":"2023-03-13","close":52.8449},{"date":"2023-03-14","close":53.7929},{"date":"2023-03-15","close":52.2194},{"date":"2023-03-16","close":53.8613},{"date":"2023-03-17","close":52.581},{"date":"2023-03-20","close":53.1185},{"date":"2023-03-21","close":54.5259},{"date":"2023-03-22","close":53.6365},{"date":"2023-03-23","close":53.8125},{"date":"2023-03-24","close":54.1057},{"date":"2023-03-27","close":54.5259},{"date":"2023-03-28","close":54.5161},{"date":"2023-03-29","close":55.1416},{"date":"2023-03-30","close":55.3371},{"date":"2023-03-31","close":56.119},{"date":"2023-04-03","close":56.3438},{"date":"2023-04-04","close":56.4806},{"date":"2023-04-05","close":57.5068},{"date":"2023-04-06","close":57.8},{"date":"2023-04-10","close":57.0963},{"date":"2023-04-11","close":57.5752},{"date":"2023-04-12","close":57.155},{"date":"2023-04-13","close":57.6241},{"date":"2023-04-14","close":57.4384},{"date":"2023-04-17","close":58.4548},{"date":"2023-04-18","close":58.9826},{"date":"2023-04-19","close":59.0217},{"date":"2023-04-20","close":59.4713},{"date":"2023-04-21","close":60.0088},{"date":"2023-04-24","close":59.6765},{"date":"2023-04-25","close":61.5823},{"date":"2023-04-26","close":61.3966},{"date":"2023-04-27","close":62.589},{"date":"2023-04-28","close":62.9311},{"date":"2023-05-01","close":64.3384},{"date":"2023-05-02","close":63.4491},{"date":"2023-05-03","close":63.234},{"date":"2023-05-04","close":62.6574},{"date":"2023-05-05","close":63.9449},{"date":"2023-05-08","close":64.3757},{"date":"2023-05-09","close":64.1995},{"date":"2023-05-10","close":64.2191},{"date":"2023-05-11","close":64.2876},{"date":"2023-05-12","close":64.3072},{"date":"2023-05-15","close":64.4932},{"date":"2023-05-16","close":64.3366},{"date":"2023-05-17","close":63.9939},{"date":"2023-05-18","close":64.8849},{"date":"2023-05-19","close":64.973},{"date":"2023-05-22","close":64.3366},{"date":"2023-05-23","close":61.879},{"date":"2023-05-24","close":61.7713},{"date":"2023-05-25","close":61.7713},{"date":"2023-05-26","close":61.5559},{"date":"2023-05-30","close":61.6636},{"date":"2023-05-31","close":61.0272},{"date":"2023-06-01","close":61.4384},{"date":"2023-06-02","close":62.4567},{"date":"2023-06-05","close":62.349},{"date":"2023-06-06","close":62.4567},{"date":"2023-06-07","close":62.114},{"date":"2023-06-08","close":62.5252},{"date":"2023-06-09","close":62.6917},{"date":"2023-06-12","close":62.9658},{"date":"2023-06-13","close":63.1518},{"date":"2023-06-14","close":63.2498},{"date":"2023-06-15","close":64.6695},{"date":"2023-06-16","close":64.8653},{"date":"2023-06-20","close":64.6695},{"date":"2023-06-21","close":65.0122},{"date":"2023-06-22","close":64.6303},{"date":"2023-06-23","close":65.0415},{"date":"2023-06-26","close":65.0219},{"date":"2023-06-27","close":65.4234},{"date":"2023-06-28","close":65.4038},{"date":"2023-06-29","close":66.2752},{"date":"2023-06-30","close":67.4011},{"date":"2023-07-03","close":66.0108},{"date":"2023-07-05","close":66.0108},{"date":"2023-07-06","close":65.9423},{"date":"2023-07-07","close":66.3829},{"date":"2023-07-10","close":67.2347},{"date":"2023-07-11","close":67.9886},{"date":"2023-07-12","close":67.2249},{"date":"2023-07-13","close":67.0976},{"date":"2023-07-14","close":67.2837},{"date":"2023-07-17","close":68.4292},{"date":"2023-07-18","close":68.2726},{"date":"2023-07-19","close":68.1746},{"date":"2023-07-20","close":69.5454},{"date":"2023-07-21","close":69.7118},{"date":"2023-07-24","close":69.1537},{"date":"2023-07-25","close":70.9553},{"date":"2023-07-26","close":70.1524},{"date":"2023-07-27","close":69.0852},{"date":"2023-07-28","close":69.1146},{"date":"2023-07-31","close":68.9775},{"date":"2023-08-01","close":68.5369},{"date":"2023-08-02","close":69.2418},{"date":"2023-08-03","close":69.1439},{"date":"2023-08-04","close":68.5369},{"date":"2023-08-07","close":69.6531},{"date":"2023-08-08","close":68.8832},{"date":"2023-08-09","close":69.2755},{"date":"2023-08-10","close":69.0794},{"date":"2023-08-11","close":69.4128},{"date":"2023-08-14","close":69.8737},{"date":"2023-08-15","close":69.2265},{"date":"2023-08-16","close":70.9329},{"date":"2023-08-17","close":69.8835},{"date":"2023-08-18","close":70.011},{"date":"2023-08-21","close":70.2562},{"date":"2023-08-22","close":70.3248},{"date":"2023-08-23","close":71.5017},{"date":"2023-08-24","close":70.9034},{"date":"2023-08-25","close":71.6586},{"date":"2023-08-28","close":71.8155},{"date":"2023-08-29","close":72.296},{"date":"2023-08-30","close":72.6883},{"date":"2023-08-31","close":72.6687},{"date":"2023-09-01","close":72.7667},{"date":"2023-09-05","close":71.0996},{"date":"2023-09-06","close":71.3251},{"date":"2023-09-07","close":72.5608},{"date":"2023-09-08","close":71.7076},{"date":"2023-09-11","close":71.9822},{"date":"2023-09-12","close":72.1293},{"date":"2023-09-13","close":71.7272},{"date":"2023-09-14","close":71.8645},{"date":"2023-09-15","close":71.2271},{"date":"2023-09-18","close":71.9136},{"date":"2023-09-19","close":72.4039},{"date":"2023-09-20","close":72.4137},{"date":"2023-09-21","close":70.9721},{"date":"2023-09-22","close":70.874},{"date":"2023-09-25","close":70.7073},{"date":"2023-09-26","close":69.707},{"date":"2023-09-27","close":69.5893},{"date":"2023-09-28","close":69.5011},{"date":"2023-09-29","close":68.491},{"date":"2023-10-02","close":68.1771},{"date":"2023-10-03","close":67.9418},{"date":"2023-10-04","close":69.0205},{"date":"2023-10-05","close":69.3932},{"date":"2023-10-06","close":69.6482},{"date":"2023-10-09","close":70.2562},{"date":"2023-10-10","close":69.5697},{"date":"2023-10-11","close":70.0797},{"date":"2023-10-12","close":68.844},{"date":"2023-10-13","close":68.3635},{"date":"2023-10-16","close":68.4615},{"date":"2023-10-17","close":67.677},{"date":"2023-10-18","close":67.5201},{"date":"2023-10-19","close":66.9513},{"date":"2023-10-20","close":65.8725},{"date":"2023-10-23","close":65.4901},{"date":"2023-10-24","close":68.3537},{"date":"2023-10-25","close":67.6868},{"date":"2023-10-26","close":67.1278},{"date":"2023-10-27","close":66.3237},{"date":"2023-10-30","close":67.5397},{"date":"2023-10-31","close":68.2078},{"date":"2023-11-01","close":68.0899},{"date":"2023-11-02","close":69.6718},{"date":"2023-11-03","close":69.2984},{"date":"2023-11-06","close":69.6718},{"date":"2023-11-07","close":69.8978},{"date":"2023-11-08","close":70.3596},{"date":"2023-11-09","close":70.5757},{"date":"2023-11-10","close":71.5779},{"date":"2023-11-13","close":72.2362},{"date":"2023-11-14","close":71.9218},{"date":"2023-11-15","close":71.0474},{"date":"2023-11-16","close":71.9218},{"date":"2023-11-17","close":71.7351},{"date":"2023-11-20","close":72.1576},{"date":"2023-11-21","close":72.8159},{"date":"2023-11-22","close":73.2384},{"date":"2023-11-24","close":73.2286},{"date":"2023-11-27","close":73.6609},{"date":"2023-11-28","close":72.138},{"date":"2023-11-29","close":71.6958},{"date":"2023-11-30","close":73.4349},{"date":"2023-12-01","close":72.8454},{"date":"2023-12-04","close":73.1991},{"date":"2023-12-05","close":72.757},{"date":"2023-12-06","close":72.6292},{"date":"2023-12-07","close":72.4917},{"date":"2023-12-08","close":72.8552},{"date":"2023-12-11","close":73.6806},{"date":"2023-12-12","close":74.4273},{"date":"2023-12-13","close":74.4469},{"date":"2023-12-14","close":70.7035},{"date":"2023-12-15","close":68.257},{"date":"2023-12-18","close":69.7897},{"date":"2023-12-19","close":69.6915},{"date":"2023-12-20","close":68.4535},{"date":"2023-12-21","close":69.1805},{"date":"2023-12-22","close":69.2493},{"date":"2023-12-26","close":69.1314},{"date":"2023-12-27","close":69.3672},{"date":"2023-12-28","close":69.6816},{"date":"2023-12-29","close":69.8683},{"date":"2024-01-02","close":69.5146},{"date":"2024-01-03","close":68.2373},{"date":"2024-01-04","close":69.2493},{"date":"2024-01-05","close":68.3847},{"date":"2024-01-08","close":70.9295},{"date":"2024-01-09","close":70.6151},{"date":"2024-01-10","close":71.6664},{"date":"2024-01-11","close":71.5779},{"date":"2024-01-12","close":73.1795},{"date":"2024-01-16","close":73.2483},{"date":"2024-01-17","close":73.1696},{"date":"2024-01-18","close":72.8552},{"date":"2024-01-19","close":73.5234},{"date":"2024-01-22","close":73.9753},{"date":"2024-01-23","close":77.5321},{"date":"2024-01-24","close":76.245},{"date":"2024-01-25","close":75.8422},{"date":"2024-01-26","close":75.5376},{"date":"2024-01-29","close":75.7341},{"date":"2024-01-30","close":76.9328},{"date":"2024-01-31","close":76.2057},{"date":"2024-02-01","close":76.56},{"date":"2024-02-02","close":76.4616},{"date":"2024-02-05","close":76.3632},{"date":"2024-02-06","close":77.1702},{"date":"2024-02-07","close":77.682},{"date":"2024-02-08","close":78.6858},{"date":"2024-02-09","close":79.7192},{"date":"2024-02-12","close":79.6602},{"date":"2024-02-13","close":79.67},{"date":"2024-02-14","close":80.9003},{"date":"2024-02-15","close":81.4219},{"date":"2024-02-16","close":81.3825},{"date":"2024-02-20","close":81.3924},{"date":"2024-02-21","close":81.5301},{"date":"2024-02-22","close":82.7899},{"date":"2024-02-23","close":82.908},{"date":"2024-02-26","close":82.721},{"date":"2024-02-27","close":82.7801},{"date":"2024-02-28","close":83.4395},{"date":"2024-02-29","close":82.8785},{"date":"2024-03-01","close":82.4159},{"date":"2024-03-04","close":82.6226},{"date":"2024-03-05","close":82.7702},{"date":"2024-03-06","close":83.7643},{"date":"2024-03-07","close":84.4926},{"date":"2024-03-08","close":83.843},{"date":"2024-03-11","close":83.5379},{"date":"2024-03-12","close":84.5418},{"date":"2024-03-13","close":84.1579},{"date":"2024-03-14","close":83.6462},{"date":"2024-03-15","close":83.5969},{"date":"2024-03-18","close":83.6658},{"date":"2024-03-19","close":84.1284},{"date":"2024-03-20","close":85.3291},{"date":"2024-03-21","close":84.6796},{"date":"2024-03-22","close":84.6402},{"date":"2024-03-25","close":84.5418},{"date":"2024-03-26","close":85.0536},{"date":"2024-03-27","close":85.8803},{"date":"2024-03-28","close":86.1558},{"date":"2024-04-01","close":84.9551},{"date":"2024-04-02","close":84.1579},{"date":"2024-04-03","close":84.1383},{"date":"2024-04-04","close":82.6128},{"date":"2024-04-05","close":83.8036},{"date":"2024-04-08","close":84.1579},{"date":"2024-04-09","close":83.2229},{"date":"2024-04-10","close":82.2781},{"date":"2024-04-11","close":81.3431},{"date":"2024-04-12","close":80.605},{"date":"2024-04-15","close":79.7488},{"date":"2024-04-16","close":79.6405},{"date":"2024-04-17","close":79.3452},{"date":"2024-04-18","close":79.8472},{"date":"2024-04-19","close":80.8708},{"date":"2024-04-22","close":81.1955},{"date":"2024-04-23","close":81.6187},{"date":"2024-04-24","close":80.8314},{"date":"2024-04-25","close":80.979},{"date":"2024-04-26","close":80.172},{"date":"2024-04-29","close":80.2507},{"date":"2024-04-30","close":80.2507},{"date":"2024-05-01","close":81.3924},{"date":"2024-05-02","close":81.54},{"date":"2024-05-03","close":82.3089},{"date":"2024-05-06","close":83.0087},{"date":"2024-05-07","close":84.024},{"date":"2024-05-08","close":83.6002},{"date":"2024-05-09","close":84.3888},{"date":"2024-05-10","close":85.8279},{"date":"2024-05-13","close":86.2222},{"date":"2024-05-14","close":87.1882},{"date":"2024-05-15","close":87.4347},{"date":"2024-05-16","close":88.1247},{"date":"2024-05-17","close":88.5486},{"date":"2024-05-20","close":88.5781},{"date":"2024-05-21","close":88.5683},{"date":"2024-05-22","close":89.8596},{"date":"2024-05-23","close":87.8388},{"date":"2024-05-24","close":88.0853},{"date":"2024-05-28","close":86.3307},{"date":"2024-05-29","close":85.0886},{"date":"2024-05-30","close":86.4982},{"date":"2024-05-31","close":88.2331},{"date":"2024-06-03","close":87.622},{"date":"2024-06-04","close":88.6176},{"date":"2024-06-05","close":88.7161},{"date":"2024-06-06","close":88.2528},{"date":"2024-06-07","close":88.9921},{"date":"2024-06-10","close":88.3613},{"date":"2024-06-11","close":88.3416},{"date":"2024-06-12","close":89.1794},{"date":"2024-06-13","close":89.2287},{"date":"2024-06-14","close":88.795},{"date":"2024-06-17","close":90.6876},{"date":"2024-06-18","close":91.0918},{"date":"2024-06-20","close":91.5649},{"date":"2024-06-21","close":91.6931},{"date":"2024-06-24","close":92.0085},{"date":"2024-06-25","close":89.8399},{"date":"2024-06-26","close":89.2879},{"date":"2024-06-27","close":88.8739},{"date":"2024-06-28","close":88.1346},{"date":"2024-07-01","close":87.8388},{"date":"2024-07-02","close":88.3711},{"date":"2024-07-03","close":88.7556},{"date":"2024-07-05","close":89.2287},{"date":"2024-07-08","close":89.278},{"date":"2024-07-09","close":88.795},{"date":"2024-07-10","close":89.6329},{"date":"2024-07-11","close":90.658},{"date":"2024-07-12","close":92.4028},{"date":"2024-07-15","close":91.9001},{"date":"2024-07-16","close":91.9789},{"date":"2024-07-17","close":92.2056},{"date":"2024-07-18","close":91.9001},{"date":"2024-07-19","close":91.1411},{"date":"2024-07-22","close":91.8311},{"date":"2024-07-23","close":96.6513},{"date":"2024-07-24","close":96.1683},{"date":"2024-07-25","close":96.0401},{"date":"2024-07-26","close":97.7553},{"date":"2024-07-29","close":97.2526},{"date":"2024-07-30","close":98.4158},{"date":"2024-07-31","close":98.0116},{"date":"2024-08-01","close":99.3621},{"date":"2024-08-02","close":99.7761},{"date":"2024-08-05","close":96.9766},{"date":"2024-08-06","close":97.9525},{"date":"2024-08-07","close":97.5083},{"date":"2024-08-08","close":99.0086},{"date":"2024-08-09","close":99.0185},{"date":"2024-08-12","close":98.2683},{"date":"2024-08-13","close":98.6434},{"date":"2024-08-14","close":99.9858},{"date":"2024-08-15","close":99.8772},{"date":"2024-08-16","close":100.5484},{"date":"2024-08-19","close":101.1899},{"date":"2024-08-20","close":101.5551},{"date":"2024-08-21","close":102.1177},{"date":"2024-08-22","close":102.325},{"date":"2024-08-23","close":100.6767},{"date":"2024-08-26","close":100.9037},{"date":"2024-08-27","close":101.6637},{"date":"2024-08-28","close":102.5323},{"date":"2024-08-29","close":103.2923},{"date":"2024-08-30","close":103.7661},{"date":"2024-09-03","close":103.5983},{"date":"2024-09-04","close":104.4471},{"date":"2024-09-05","close":103.2725},{"date":"2024-09-06","close":102.5915},{"date":"2024-09-09","close":102.3744},{"date":"2024-09-10","close":101.792},{"date":"2024-09-11","close":99.3935},{"date":"2024-09-12","close":100.8445},{"date":"2024-09-13","close":101.792},{"date":"2024-09-16","close":102.7593},{"date":"2024-09-17","close":101.8611},{"date":"2024-09-18","close":101.1801},{"date":"2024-09-19","close":100.1338},{"date":"2024-09-20","close":99.6995},{"date":"2024-09-23","close":100.8839},{"date":"2024-09-24","close":102.019},{"date":"2024-09-25","close":102.0092},{"date":"2024-09-26","close":101.6736},{"date":"2024-09-27","close":101.3183},{"date":"2024-09-30","close":102.2559},{"date":"2024-10-01","close":103.6476},{"date":"2024-10-02","close":103.6772},{"date":"2024-10-03","close":103.2725},{"date":"2024-10-04","close":104.2793},{"date":"2024-10-07","close":100.805},{"date":"2024-10-08","close":103.8845},{"date":"2024-10-09","close":104.4866},{"date":"2024-10-10","close":102.325},{"date":"2024-10-11","close":103.391},{"date":"2024-10-14","close":104.5656},{"date":"2024-10-15","close":104.4866},{"date":"2024-10-16","close":104.9505},{"date":"2024-10-17","close":105.5427},{"date":"2024-10-18","close":105.0097},{"date":"2024-10-21","close":104.6741},{"date":"2024-10-22","close":104.0819},{"date":"2024-10-23","close":104.6445},{"date":"2024-10-24","close":103.9141},{"date":"2024-10-25","close":102.631},{"date":"2024-10-28","close":102.0092},{"date":"2024-10-29","close":103.6772},{"date":"2024-10-30","close":104.457},{"date":"2024-10-31","close":103.2824},{"date":"2024-11-01","close":102.8185},{"date":"2024-11-04","close":104.0819},{"date":"2024-11-05","close":106.204},{"date":"2024-11-06","close":109.525},{"date":"2024-11-07","close":109.0704},{"date":"2024-11-08","close":111.1263},{"date":"2024-11-11","close":110.553},{"date":"2024-11-12","close":111.1164},{"date":"2024-11-13","close":110.6123},{"date":"2024-11-14","close":108.2599},{"date":"2024-11-15","close":108.7739},{"date":"2024-11-18","close":108.507},{"date":"2024-11-19","close":108.082},{"date":"2024-11-20","close":108.339},{"date":"2024-11-21","close":109.4657},{"date":"2024-11-22","close":110.7507},{"date":"2024-11-25","close":110.4443},{"date":"2024-11-26","close":112.1048},{"date":"2024-11-27","close":111.8873},{"date":"2024-11-29","close":111.7885},{"date":"2024-12-02","close":110.3355},{"date":"2024-12-03","close":110.0884},{"date":"2024-12-04","close":109.8512},{"date":"2024-12-05","close":109.2681},{"date":"2024-12-06","close":107.914},{"date":"2024-12-09","close":104.4545},{"date":"2024-12-10","close":101.7364},{"date":"2024-12-11","close":102.9027},{"date":"2024-12-12","close":102.458},{"date":"2024-12-13","close":102.9818},{"date":"2024-12-16","close":103.1795},{"date":"2024-12-17","close":101.9835},{"date":"2024-12-18","close":99.7596},{"date":"2024-12-19","close":101.1137},{"date":"2024-12-20","close":101.7364},{"date":"2024-12-23","close":101.6079},{"date":"2024-12-24","close":102.6458},{"date":"2024-12-26","close":102.537},{"date":"2024-12-27","close":101.6969},{"date":"2024-12-30","close":100.8073},{"date":"2024-12-31","close":100.837},{"date":"2025-01-02","close":99.3741},{"date":"2025-01-03","close":100.412},{"date":"2025-01-06","close":99.7497},{"date":"2025-01-07","close":99.898},{"date":"2025-01-08","close":101.3411},{"date":"2025-01-10","close":100.7678},{"date":"2025-01-13","close":101.3608},{"date":"2025-01-14","close":102.4283},{"date":"2025-01-15","close":102.4777},{"date":"2025-01-16","close":104.7214},{"date":"2025-01-17","close":104.326},{"date":"2025-01-21","close":104.4644},{"date":"2025-01-22","close":103.9702},{"date":"2025-01-23","close":104.0098},{"date":"2025-01-24","close":104.7708},{"date":"2025-01-27","close":106.5895},{"date":"2025-01-28","close":103.8022},{"date":"2025-01-29","close":101.9736},{"date":"2025-01-30","close":104.2371},{"date":"2025-01-31","close":103.4464},{"date":"2025-02-03","close":104.3162},{"date":"2025-02-04","close":104.6819},{"date":"2025-02-05","close":105.7014},{"date":"2025-02-06","close":106.6714},{"date":"2025-02-07","close":107.4731},{"date":"2025-02-10","close":107.7998},{"date":"2025-02-11","close":107.6414},{"date":"2025-02-12","close":108.1759},{"date":"2025-02-13","close":109.7992},{"date":"2025-02-14","close":109.4725},{"date":"2025-02-18","close":110.3337},{"date":"2025-02-19","close":111.1651},{"date":"2025-02-20","close":110.5118},{"date":"2025-02-21","close":110.5712},{"date":"2025-02-24","close":111.4521},{"date":"2025-02-25","close":113.6},{"date":"2025-02-26","close":113.6198},{"date":"2025-02-27","close":115.3124},{"date":"2025-02-28","close":117.3316},{"date":"2025-03-03","close":118.648},{"date":"2025-03-04","close":117.9552},{"date":"2025-03-05","close":118.3709},{"date":"2025-03-06","close":117.4999},{"date":"2025-03-07","close":117.4405},{"date":"2025-03-10","close":118.4105},{"date":"2025-03-11","close":116.7575},{"date":"2025-03-12","close":116.0844},{"date":"2025-03-13","close":116.6585},{"date":"2025-03-14","close":116.9951},{"date":"2025-03-17","close":118.8559},{"date":"2025-03-18","close":117.975},{"date":"2025-03-19","close":118.6579},{"date":"2025-03-20","close":118.5788},{"date":"2025-03-21","close":117.3118},{"date":"2025-03-24","close":119.7467},{"date":"2025-03-25","close":120.1525},{"date":"2025-03-26","close":120.5287},{"date":"2025-03-27","close":121.6471},{"date":"2025-03-28","close":121.6768},{"date":"2025-03-31","close":123.1319},{"date":"2025-04-01","close":122.8448},{"date":"2025-04-02","close":122.9636},{"date":"2025-04-03","close":123.1616},{"date":"2025-04-04","close":113.8376},{"date":"2025-04-07","close":111.5214},{"date":"2025-04-08","close":111.2641},{"date":"2025-04-09","close":115.451},{"date":"2025-04-10","close":116.0646},{"date":"2025-04-11","close":117.6483},{"date":"2025-04-14","close":119.6675},{"date":"2025-04-15","close":118.3115},{"date":"2025-04-16","close":117.5889},{"date":"2025-04-17","close":116.0251},{"date":"2025-04-21","close":112.2638},{"date":"2025-04-22","close":116.3616},{"date":"2025-04-23","close":116.9951},{"date":"2025-04-24","close":116.5596},{"date":"2025-04-25","close":113.2734},{"date":"2025-04-28","close":113.7089},{"date":"2025-04-29","close":106.8891},{"date":"2025-04-30","close":109.4725},{"date":"2025-05-01","close":107.9086},{"date":"2025-05-02","close":109.4428},{"date":"2025-05-05","close":109.2746},{"date":"2025-05-06","close":109.2548},{"date":"2025-05-07","close":110.0763},{"date":"2025-05-08","close":110.3931},{"date":"2025-05-09","close":110.1852},{"date":"2025-05-12","close":109.7788},{"date":"2025-05-13","close":108.0542},{"date":"2025-05-14","close":107.3109},{"date":"2025-05-15","close":109.5806},{"date":"2025-05-16","close":110.7799},{"date":"2025-05-19","close":111.0078},{"date":"2025-05-20","close":111.4538},{"date":"2025-05-21","close":110.0068},{"date":"2025-05-22","close":109.4517},{"date":"2025-05-23","close":109.8383},{"date":"2025-05-27","close":111.0871},{"date":"2025-05-28","close":109.8879},{"date":"2025-05-29","close":110.7105},{"date":"2025-05-30","close":111.8999},{"date":"2025-06-02","close":112.3954},{"date":"2025-06-03","close":111.6025},{"date":"2025-06-04","close":110.1951},{"date":"2025-06-05","close":109.0553},{"date":"2025-06-06","close":109.5905},{"date":"2025-06-09","close":106.9045},{"date":"2025-06-10","close":104.5555},{"date":"2025-06-11","close":103.5545},{"date":"2025-06-12","close":105.8539},{"date":"2025-06-13","close":105.6755},{"date":"2025-06-16","close":106.181},{"date":"2025-06-17","close":107.1622},{"date":"2025-06-18","close":107.3307},{"date":"2025-06-20","close":107.6776},{"date":"2025-06-23","close":109.9374},{"date":"2025-06-24","close":109.9671},{"date":"2025-06-25","close":107.4199},{"date":"2025-06-26","close":108.302},{"date":"2025-06-27","close":108.6093},{"date":"2025-06-30","close":109.8879},{"date":"2025-07-01","close":107.965},{"date":"2025-07-02","close":106.855},{"date":"2025-07-03","close":107.7371},{"date":"2025-07-07","close":106.855},{"date":"2025-07-08","close":106.2999},{"date":"2025-07-09","close":107.1721},{"date":"2025-07-10","close":106.855},{"date":"2025-07-11","close":105.8043},{"date":"2025-07-14","close":107.0235},{"date":"2025-07-15","close":105.3088},{"date":"2025-07-16","close":104.0401},{"date":"2025-07-17","close":103.2076},{"date":"2025-07-18","close":102.9201},{"date":"2025-07-21","close":101.5821},{"date":"2025-07-22","close":102.3254},{"date":"2025-07-23","close":102.266},{"date":"2025-07-24","close":101.8695},{"date":"2025-07-25","close":102.4642},{"date":"2025-07-28","close":101.6713},{"date":"2025-07-29","close":90.8861},{"date":"2025-07-30","close":91.9047},{"date":"2025-07-31","close":90.3521},{"date":"2025-08-01","close":91.2125},{"date":"2025-08-04","close":91.6673},{"date":"2025-08-05","close":90.6488},{"date":"2025-08-06","close":90.7774},{"date":"2025-08-07","close":91.4794},{"date":"2025-08-08","close":92.6067},{"date":"2025-08-11","close":93.5462},{"date":"2025-08-12","close":93.7044},{"date":"2025-08-13","close":94.9899},{"date":"2025-08-14","close":94.2174},{"date":"2025-08-15","close":94.4254},{"date":"2025-08-18","close":94.0391},{"date":"2025-08-19","close":95.9506},{"date":"2025-08-20","close":95.8615},{"date":"2025-08-21","close":95.4752},{"date":"2025-08-22","close":95.7327},{"date":"2025-08-25","close":95.7921},{"date":"2025-08-26","close":95.1286},{"date":"2025-08-27","close":95.1781},{"date":"2025-08-28","close":95.2969},{"date":"2025-08-29","close":96.0199},{"date":"2025-09-02","close":94.5145},{"date":"2025-09-03","close":94.3758},{"date":"2025-09-04","close":94.5739},{"date":"2025-09-05","close":93.8806},{"date":"2025-09-08","close":94.4353},{"date":"2025-09-09","close":92.5733},{"date":"2025-09-10","close":91.6126},{"date":"2025-09-11","close":93.3359},{"date":"2025-09-12","close":92.6426},{"date":"2025-09-15","close":90.0082},{"date":"2025-09-16","close":90.0478},{"date":"2025-09-17","close":91.3254},{"date":"2025-09-18","close":90.9887},{"date":"2025-09-19","close":90.85},{"date":"2025-09-22","close":91.7117},{"date":"2025-09-23","close":91.3056},{"date":"2025-09-24","close":92.3257},{"date":"2025-09-25","close":91.7612},{"date":"2025-09-26","close":92.8803},{"date":"2025-09-29","close":92.1276},{"date":"2025-09-30","close":92.8902},{"date":"2025-10-01","close":91.8701},{"date":"2025-10-02","close":92.5535},{"date":"2025-10-03","close":94.0391},{"date":"2025-10-06","close":93.534},{"date":"2025-10-07","close":94.6333},{"date":"2025-10-08","close":95.0394},{"date":"2025-10-09","close":94.5838},{"date":"2025-10-10","close":95.0196},{"date":"2025-10-13","close":93.5736},{"date":"2025-10-14","close":93.8608},{"date":"2025-10-15","close":93.0685},{"date":"2025-10-16","close":86.5813},{"date":"2025-10-17","close":87.0666},{"date":"2025-10-20","close":86.6804},{"date":"2025-10-21","close":87.4331},{"date":"2025-10-22","close":88.3443},{"date":"2025-10-23","close":87.9184},{"date":"2025-10-24","close":87.1558},{"date":"2025-10-27","close":86.9181},{"date":"2025-10-28","close":81.5897},{"date":"2025-10-29","close":79.5296},{"date":"2025-10-30","close":79.6782},{"date":"2025-10-31","close":78.975},{"date":"2025-11-03","close":77.0734},{"date":"2025-11-04","close":78.2322},{"date":"2025-11-05","close":77.2567},{"date":"2025-11-06","close":75.8473},{"date":"2025-11-07","close":77.9514},{"date":"2025-11-10","close":77.9216},{"date":"2025-11-11","close":79.4402},{"date":"2025-11-12","close":79.599},{"date":"2025-11-13","close":79.46},{"date":"2025-11-14","close":80.0952},{"date":"2025-11-17","close":80.1052},{"date":"2025-11-18","close":79.331},{"date":"2025-11-19","close":78.2194},{"date":"2025-11-20","close":79.0233},{"date":"2025-11-21","close":79.7181},{"date":"2025-11-24","close":78.6561},{"date":"2025-11-25","close":79.9067},{"date":"2025-11-26","close":79.8471},{"date":"2025-11-28","close":79.8273},{"date":"2025-12-01","close":80.5716},{"date":"2025-12-02","close":79.2417},{"date":"2025-12-03","close":79.0531},{"date":"2025-12-04","close":79.0432},{"date":"2025-12-05","close":77.7827},{"date":"2025-12-08","close":77.0582},{"date":"2025-12-09","close":77.8224},{"date":"2025-12-10","close":76.9291},{"date":"2025-12-11","close":78.9539},{"date":"2025-12-12","close":81.0083},{"date":"2025-12-15","close":81.713},{"date":"2025-12-16","close":80.3632},{"date":"2025-12-17","close":80.0158},{"date":"2025-12-18","close":80.4625},{"date":"2025-12-19","close":79.5791},{"date":"2025-12-22","close":79.7677},{"date":"2025-12-23","close":79.3608},{"date":"2025-12-24","close":80.2143},{"date":"2025-12-26","close":80.1746},{"date":"2025-12-29","close":80.254},{"date":"2025-12-30","close":79.6188},{"date":"2025-12-31","close":79.1027},{"date":"2026-01-02","close":77.0383},{"date":"2026-01-05","close":79.3211},{"date":"2026-01-06","close":79.6685},{"date":"2026-01-07","close":78.2194},{"date":"2026-01-08","close":79.9861},{"date":"2026-01-09","close":80.0357},{"date":"2026-01-12","close":79.0134},{"date":"2026-01-13","close":78.4675},{"date":"2026-01-14","close":78.8348},{"date":"2026-01-15","close":79.1524},{"date":"2026-01-16","close":79.4104},{"date":"2026-01-20","close":78.5171},{"date":"2026-01-21","close":77.4849},{"date":"2026-01-22","close":78.0308},{"date":"2026-01-23","close":78.5866},{"date":"2026-01-26","close":79.0233},{"date":"2026-01-27","close":73.5645},{"date":"2026-01-28","close":71.5597},{"date":"2026-01-29","close":71.5597},{"date":"2026-01-30","close":71.5597},{"date":"2026-02-02","close":70.7657},{"date":"2026-02-03","close":71.4207},{"date":"2026-02-04","close":73.639},{"date":"2026-02-05","close":72.2862},{"date":"2026-02-06","close":73.3903},{"date":"2026-02-09","close":68.3073},{"date":"2026-02-10","close":67.2529},{"date":"2026-02-11","close":66.666},{"date":"2026-02-12","close":69.1628},{"date":"2026-02-13","close":68.1083},{"date":"2026-02-17","close":68.4664},{"date":"2026-02-18","close":69.3219},{"date":"2026-02-19","close":69.0533},{"date":"2026-02-20","close":69.2224},{"date":"2026-02-23","close":68.7947},{"date":"2026-02-24","close":69.4711},{"date":"2026-02-25","close":69.68},{"date":"2026-02-26","close":70.8438},{"date":"2026-02-27","close":71.4407},{"date":"2026-03-02","close":71.9778},{"date":"2026-03-03","close":71.7789},{"date":"2026-03-04","close":71.4705},{"date":"2026-03-05","close":72.7338},{"date":"2026-03-06","close":73.1118},{"date":"2026-03-09","close":70.6648},{"date":"2026-03-10","close":68.2178},{"date":"2026-03-11","close":68.0188},{"date":"2026-03-12","close":67.2927},{"date":"2026-03-13","close":67.8995},{"date":"2026-03-16","close":68.8245},{"date":"2026-03-17","close":67.9691},{"date":"2026-03-18","close":66.7257},{"date":"2026-03-19","close":66.2084},{"date":"2026-03-20","close":66.6958},{"date":"2026-03-23","close":66.3676},{"date":"2026-03-24","close":66.1488},{"date":"2026-03-25","close":63.9504},{"date":"2026-03-26","close":64.7959},{"date":"2026-03-27","close":63.095},{"date":"2026-03-30","close":64.9153},{"date":"2026-03-31","close":64.8656},{"date":"2026-04-01","close":64.0598},{"date":"2026-04-02","close":65.6017},{"date":"2026-04-06","close":66.1686},{"date":"2026-04-07","close":66.0194},{"date":"2026-04-08","close":67.4021},{"date":"2026-04-09","close":66.7754},{"date":"2026-04-10","close":64.7363},{"date":"2026-04-13","close":67.1037},{"date":"2026-04-14","close":66.1885},{"date":"2026-04-15","close":67.044},{"date":"2026-04-16","close":68.4565},{"date":"2026-04-17","close":67.3623},{"date":"2026-04-20","close":67.422},{"date":"2026-04-21","close":68.5858},{"date":"2026-04-22","close":67.5215},{"date":"2026-04-23","close":67.1932},{"date":"2026-04-24","close":65.5519},{"date":"2026-04-27","close":65.7708},{"date":"2026-04-28","close":62.8065},{"date":"2026-04-29","close":61.3144},{"date":"2026-04-30","close":59.8323},{"date":"2026-05-01","close":57.3256},{"date":"2026-05-04","close":57.3356},{"date":"2026-05-05","close":57.2062},{"date":"2026-05-06","close":56.2613},{"date":"2026-05-07","close":57.7434},{"date":"2026-05-08","close":56.1518},{"date":"2026-05-11","close":55.2218},{"date":"2026-05-12","close":55.6408},{"date":"2026-05-13","close":54.254},{"date":"2026-05-14","close":55.6508},{"date":"2026-05-15","close":56.1496},{"date":"2026-05-18","close":58.554},{"date":"2026-05-19","close":57.9554},{"date":"2026-05-20","close":57.297},{"date":"2026-05-21","close":58.3844},{"date":"2026-05-22","close":57.6861},{"date":"2026-05-26","close":56.858},{"date":"2026-05-27","close":56.6784},{"date":"2026-05-28","close":56.7083},{"date":"2026-05-29","close":56.1197},{"date":"2026-06-01","close":56.848},{"date":"2026-06-02","close":56.4589},{"date":"2026-06-03","close":55.0123},{"date":"2026-06-04","close":57.2471},{"date":"2026-06-05","close":58.7236},{"date":"2026-06-08","close":57.8656},{"date":"2026-06-09","close":58.9731},{"date":"2026-06-10","close":60.0406},{"date":"2026-06-11","close":59.8111},{"date":"2026-06-12","close":59.851},{"date":"2026-06-15","close":59.1427},{"date":"2026-06-16","close":59.5617},{"date":"2026-06-17","close":58.9032},{"date":"2026-06-18","close":58.9631},{"date":"2026-06-22","close":58.1051},{"date":"2026-06-23","close":60.2601},{"date":"2026-06-24","close":61.6568},{"date":"2026-06-25","close":60.6891},{"date":"2026-06-26","close":64.0712},{"date":"2026-06-29","close":63.8118},{"date":"2026-06-30","close":64.0014},{"date":"2026-07-01","close":67.204},{"date":"2026-07-02","close":69.8378},{"date":"2026-07-06","close":68.2715},{"date":"2026-07-07","close":69.1095},{"date":"2026-07-08","close":68.2515},{"date":"2026-07-09","close":67.6828},{"date":"2026-07-10","close":67.5033},{"date":"2026-07-13","close":69.0497},{"date":"2026-07-14","close":68.3413},{"date":"2026-07-15","close":66.7051},{"date":"2026-07-16","close":69.2791},{"date":"2026-07-17","close":69.1893},{"date":"2026-07-20","close":68.7803},{"date":"2026-07-21","close":66.4856},{"date":"2026-07-22","close":65.2385},{"date":"2026-07-23","close":65.5877},{"date":"2026-07-24","close":67.5033},{"date":"2026-07-27","close":69.5385},{"date":"2026-07-28","close":73.4794},{"date":"2026-07-29","close":74.6966},{"date":"2026-07-30","close":70.7058},{"date":"2026-07-31","close":70.2369},{"date":"2026-08-03","close":71.6137},{"date":"2026-08-04","close":71.0051},{"date":"2026-08-05","close":70.7856},{"date":"2026-08-06","close":71.0151},{"date":"2026-08-07","close":71.2645},{"date":"2026-08-10","close":71.4341},{"date":"2026-08-11","close":71.2745},{"date":"2026-08-12","close":71.06},{"date":"2026-08-13","close":71.61},{"date":"2026-08-14","close":70.54},{"date":"2026-08-17","close":68.86},{"date":"2026-08-18","close":69.37},{"date":"2026-08-19","close":71.49},{"date":"2026-08-20","close":72.08},{"date":"2026-08-21","close":72.92},{"date":"2026-08-24","close":74.62},{"date":"2026-08-25","close":73.34},{"date":"2026-08-26","close":72.78},{"date":"2026-08-27","close":71.39},{"date":"2026-08-28","close":73.31},{"date":"2026-08-31","close":72.17},{"date":"2026-09-01","close":72.05},{"date":"2026-09-02","close":72.04},{"date":"2026-09-03","close":72.56},{"date":"2026-09-04","close":71.42},{"date":"2026-09-08","close":68.18},{"date":"2026-09-09","close":66.53},{"date":"2026-09-10","close":66.33},{"date":"2026-09-11","close":66.19},{"date":"2026-09-14","close":68.33},{"date":"2026-09-15","close":67.23},{"date":"2026-09-16","close":65.88},{"date":"2026-09-17","close":65.12},{"date":"2026-09-18","close":65.02},{"date":"2026-09-21","close":64.3},{"date":"2026-09-22","close":62.44},{"date":"2026-09-23","close":61.7},{"date":"2026-09-24","close":60.33},{"date":"2026-09-25","close":60.82},{"date":"2026-09-28","close":60.24},{"date":"2026-09-29","close":60.6},{"date":"2026-09-30","close":60.9},{"date":"2026-10-01","close":61.77},{"date":"2026-10-02","close":59.91},{"date":"2026-10-05","close":60.93},{"date":"2026-10-06","close":60.97},{"date":"2026-10-07","close":61.72},{"date":"2026-10-08","close":63.75},{"date":"2026-10-09","close":62.88},{"date":"2026-10-12","close":63.65},{"date":"2026-10-13","close":64.05},{"date":"2026-10-14","close":64.8},{"date":"2026-10-15","close":67.98},{"date":"2026-10-16","close":69.4},{"date":"2026-10-19","close":69.22},{"date":"2026-10-20","close":70.9},{"date":"2026-10-21","close":70.53},{"date":"2026-10-22","close":74.49},{"date":"2026-10-23","close":72.97}],"chart_data":[{"date":"2024-10-24","open":104.83,"high":105.17,"low":103.88,"close":103.91,"volume":1110012,"rsi_14":48.82,"sma_20":105.12,"sma_60":103.26,"sma_120":97.14},{"date":"2024-10-25","open":104.09,"high":104.3,"low":102.54,"close":102.63,"volume":1157159,"rsi_14":56.89,"sma_20":105.19,"sma_60":103.31,"sma_120":97.3},{"date":"2024-10-28","open":103.59,"high":103.85,"low":101.66,"close":102.01,"volume":1909520,"rsi_14":41.32,"sma_20":105.18,"sma_60":103.34,"sma_120":97.45},{"date":"2024-10-29","open":102.34,"high":105.52,"low":102.02,"close":103.68,"volume":2454491,"rsi_14":46.59,"sma_20":105.18,"sma_60":103.46,"sma_120":97.62},{"date":"2024-10-30","open":103.96,"high":104.75,"low":103.69,"close":104.46,"volume":1611857,"rsi_14":60.17,"sma_20":105.22,"sma_60":103.56,"sma_120":97.79},{"date":"2024-10-31","open":103.89,"high":104.72,"low":103.26,"close":103.28,"volume":1218913,"rsi_14":49.49,"sma_20":105.22,"sma_60":103.66,"sma_120":97.93},{"date":"2024-11-01","open":103.64,"high":104.08,"low":102.77,"close":102.82,"volume":923729,"rsi_14":41.16,"sma_20":105.15,"sma_60":103.73,"sma_120":98.07},{"date":"2024-11-04","open":103.21,"high":104.11,"low":102.75,"close":104.08,"volume":797276,"rsi_14":48.17,"sma_20":105.31,"sma_60":103.81,"sma_120":98.22},{"date":"2024-11-05","open":103.91,"high":106.21,"low":103.82,"close":106.2,"volume":1030575,"rsi_14":54.93,"sma_20":105.43,"sma_60":103.94,"sma_120":98.37},{"date":"2024-11-06","open":112.76,"high":112.76,"low":106.28,"close":109.53,"volume":1725330,"rsi_14":62.52,"sma_20":105.68,"sma_60":104.13,"sma_120":98.55},{"date":"2024-11-07","open":109.63,"high":109.77,"low":108.4,"close":109.07,"volume":1265982,"rsi_14":62.84,"sma_20":106.01,"sma_60":104.28,"sma_120":98.72},{"date":"2024-11-08","open":110.22,"high":111.95,"low":109.75,"close":111.13,"volume":1210905,"rsi_14":68.59,"sma_20":106.39,"sma_60":104.46,"sma_120":98.91},{"date":"2024-11-11","open":111.64,"high":112.15,"low":110.38,"close":110.55,"volume":1132236,"rsi_14":68.67,"sma_20":106.69,"sma_60":104.63,"sma_120":99.09},{"date":"2024-11-12","open":110.64,"high":111.66,"low":110.52,"close":111.12,"volume":749256,"rsi_14":68.67,"sma_20":107.02,"sma_60":104.8,"sma_120":99.27},{"date":"2024-11-13","open":111.15,"high":111.66,"low":110.51,"close":110.61,"volume":1254926,"rsi_14":69.6,"sma_20":107.3,"sma_60":104.95,"sma_120":99.46},{"date":"2024-11-14","open":110.19,"high":110.66,"low":108.18,"close":108.26,"volume":1210668,"rsi_14":65.43,"sma_20":107.43,"sma_60":105.05,"sma_120":99.63},{"date":"2024-11-15","open":107.85,"high":109.0,"low":107.08,"close":108.77,"volume":1501946,"rsi_14":68.74,"sma_20":107.61,"sma_60":105.15,"sma_120":99.82},{"date":"2024-11-18","open":107.8,"high":109.0,"low":107.8,"close":108.51,"volume":1231628,"rsi_14":64.4,"sma_20":107.8,"sma_60":105.28,"sma_120":100.01},{"date":"2024-11-19","open":107.67,"high":108.48,"low":106.93,"close":108.08,"volume":827313,"rsi_14":60.93,"sma_20":107.99,"sma_60":105.4,"sma_120":100.19},{"date":"2024-11-20","open":108.2,"high":108.68,"low":107.21,"close":108.34,"volume":1031187,"rsi_14":66.38,"sma_20":108.17,"sma_60":105.51,"sma_120":100.36},{"date":"2024-11-21","open":108.62,"high":110.09,"low":108.21,"close":109.47,"volume":1085012,"rsi_14":70.77,"sma_20":108.45,"sma_60":105.63,"sma_120":100.54},{"date":"2024-11-22","open":109.48,"high":111.11,"low":109.48,"close":110.75,"volume":998339,"rsi_14":70.81,"sma_20":108.85,"sma_60":105.75,"sma_120":100.73},{"date":"2024-11-25","open":110.3,"high":111.66,"low":110.02,"close":110.44,"volume":1844508,"rsi_14":64.76,"sma_20":109.27,"sma_60":105.86,"sma_120":100.91},{"date":"2024-11-26","open":110.78,"high":112.64,"low":110.41,"close":112.1,"volume":1371888,"rsi_14":60.45,"sma_20":109.69,"sma_60":106.0,"sma_120":101.11},{"date":"2024-11-27","open":112.42,"high":112.83,"low":111.62,"close":111.89,"volume":777566,"rsi_14":61.63,"sma_20":110.06,"sma_60":106.12,"sma_120":101.3},{"date":"2024-11-29","open":111.92,"high":112.43,"low":111.21,"close":111.79,"volume":803944,"rsi_14":53.26,"sma_20":110.48,"sma_60":106.27,"sma_120":101.49},{"date":"2024-12-02","open":111.91,"high":111.91,"low":109.56,"close":110.34,"volume":991076,"rsi_14":49.01,"sma_20":110.85,"sma_60":106.39,"sma_120":101.68},{"date":"2024-12-03","open":110.7,"high":110.95,"low":109.41,"close":110.09,"volume":990512,"rsi_14":45.2,"sma_20":111.15,"sma_60":106.52,"sma_120":101.85},{"date":"2024-12-04","open":109.88,"high":110.5,"low":109.5,"close":109.85,"volume":782259,"rsi_14":46.36,"sma_20":111.33,"sma_60":106.65,"sma_120":102.02},{"date":"2024-12-05","open":110.21,"high":110.37,"low":109.09,"close":109.27,"volume":1254443,"rsi_14":55.81,"sma_20":111.31,"sma_60":106.82,"sma_120":102.19},{"date":"2024-12-06","open":108.96,"high":109.41,"low":107.29,"close":107.91,"volume":1242790,"rsi_14":45.48,"sma_20":111.25,"sma_60":106.94,"sma_120":102.34},{"date":"2024-12-09","open":106.97,"high":107.47,"low":103.77,"close":104.45,"volume":2024676,"rsi_14":34.06,"sma_20":110.92,"sma_60":106.98,"sma_120":102.45},{"date":"2024-12-10","open":103.69,"high":104.0,"low":100.95,"close":101.74,"volume":1744036,"rsi_14":28.85,"sma_20":110.47,"sma_60":106.96,"sma_120":102.53},{"date":"2024-12-11","open":102.33,"high":102.99,"low":102.03,"close":102.9,"volume":1449515,"rsi_14":32.92,"sma_20":110.05,"sma_60":106.97,"sma_120":102.62},{"date":"2024-12-12","open":103.49,"high":103.83,"low":102.26,"close":102.46,"volume":952643,"rsi_14":27.0,"sma_20":109.64,"sma_60":106.99,"sma_120":102.71},{"date":"2024-12-13","open":102.63,"high":103.12,"low":102.21,"close":102.98,"volume":1208228,"rsi_14":23.16,"sma_20":109.38,"sma_60":107.04,"sma_120":102.82},{"date":"2024-12-16","open":103.08,"high":103.81,"low":102.78,"close":103.18,"volume":1357163,"rsi_14":24.71,"sma_20":109.09,"sma_60":107.09,"sma_120":102.93},{"date":"2024-12-17","open":102.45,"high":102.67,"low":101.23,"close":101.98,"volume":1464647,"rsi_14":13.58,"sma_20":108.76,"sma_60":107.11,"sma_120":103.04},{"date":"2024-12-18","open":102.05,"high":102.58,"low":99.69,"close":99.76,"volume":1456017,"rsi_14":11.87,"sma_20":108.34,"sma_60":107.07,"sma_120":103.14},{"date":"2024-12-19","open":100.21,"high":101.69,"low":100.07,"close":101.11,"volume":1762759,"rsi_14":18.89,"sma_20":107.98,"sma_60":107.05,"sma_120":103.25},{"date":"2024-12-20","open":101.11,"high":102.66,"low":100.73,"close":101.74,"volume":2725982,"rsi_14":23.67,"sma_20":107.58,"sma_60":107.05,"sma_120":103.36},{"date":"2024-12-23","open":101.19,"high":101.75,"low":100.45,"close":101.61,"volume":773008,"rsi_14":23.84,"sma_20":107.12,"sma_60":107.05,"sma_120":103.46},{"date":"2024-12-24","open":101.34,"high":102.73,"low":101.01,"close":102.65,"volume":338327,"rsi_14":28.82,"sma_20":106.73,"sma_60":107.06,"sma_120":103.57},{"date":"2024-12-26","open":101.77,"high":102.68,"low":101.77,"close":102.54,"volume":587963,"rsi_14":29.65,"sma_20":106.24,"sma_60":107.04,"sma_120":103.68},{"date":"2024-12-27","open":102.0,"high":102.69,"low":101.19,"close":101.7,"volume":676558,"rsi_14":30.6,"sma_20":105.73,"sma_60":107.0,"sma_120":103.79},{"date":"2024-12-30","open":100.82,"high":101.23,"low":99.87,"close":100.81,"volume":1080626,"rsi_14":36.44,"sma_20":105.17,"sma_60":106.96,"sma_120":103.88},{"date":"2024-12-31","open":100.97,"high":101.37,"low":100.37,"close":100.84,"volume":716016,"rsi_14":45.82,"sma_20":104.69,"sma_60":106.9,"sma_120":103.97},{"date":"2025-01-02","open":101.7,"high":101.7,"low":99.02,"close":99.37,"volume":1502202,"rsi_14":34.05,"sma_20":104.15,"sma_60":106.87,"sma_120":104.02},{"date":"2025-01-03","open":99.95,"high":100.69,"low":99.24,"close":100.41,"volume":1066623,"rsi_14":41.22,"sma_20":103.67,"sma_60":106.81,"sma_120":104.09},{"date":"2025-01-06","open":100.45,"high":100.72,"low":99.42,"close":99.75,"volume":1376760,"rsi_14":36.3,"sma_20":103.19,"sma_60":106.73,"sma_120":104.16},{"date":"2025-01-07","open":100.14,"high":101.0,"low":99.27,"close":99.9,"volume":1543004,"rsi_14":36.03,"sma_20":102.79,"sma_60":106.68,"sma_120":104.22},{"date":"2025-01-08","open":100.44,"high":101.95,"low":100.13,"close":101.34,"volume":1387273,"rsi_14":47.32,"sma_20":102.63,"sma_60":106.65,"sma_120":104.3},{"date":"2025-01-10","open":99.98,"high":101.33,"low":99.96,"close":100.77,"volume":1901992,"rsi_14":54.88,"sma_20":102.58,"sma_60":106.58,"sma_120":104.38},{"date":"2025-01-13","open":99.87,"high":101.8,"low":99.6,"close":101.36,"volume":1425206,"rsi_14":51.29,"sma_20":102.5,"sma_60":106.52,"sma_120":104.45},{"date":"2025-01-14","open":101.75,"high":102.47,"low":100.87,"close":102.43,"volume":1263448,"rsi_14":53.45,"sma_20":102.5,"sma_60":106.48,"sma_120":104.5},{"date":"2025-01-15","open":103.12,"high":103.42,"low":101.72,"close":102.48,"volume":1082063,"rsi_14":54.37,"sma_20":102.47,"sma_60":106.43,"sma_120":104.55},{"date":"2025-01-16","open":102.89,"high":104.78,"low":102.54,"close":104.72,"volume":1176426,"rsi_14":59.31,"sma_20":102.55,"sma_60":106.42,"sma_120":104.62},{"date":"2025-01-17","open":104.94,"high":105.09,"low":104.02,"close":104.33,"volume":4131030,"rsi_14":57.82,"sma_20":102.67,"sma_60":106.41,"sma_120":104.68},{"date":"2025-01-21","open":104.77,"high":105.5,"low":104.4,"close":104.46,"volume":1841209,"rsi_14":62.89,"sma_20":102.91,"sma_60":106.41,"sma_120":104.73},{"date":"2025-01-22","open":104.82,"high":104.82,"low":103.81,"close":103.97,"volume":1262517,"rsi_14":65.3,"sma_20":103.05,"sma_60":106.4,"sma_120":104.78},{"date":"2025-01-23","open":103.68,"high":104.45,"low":102.36,"close":104.01,"volume":1595462,"rsi_14":65.33,"sma_20":103.17,"sma_60":106.4,"sma_120":104.83},{"date":"2025-01-24","open":103.48,"high":104.99,"low":103.24,"close":104.77,"volume":1480194,"rsi_14":77.97,"sma_20":103.33,"sma_60":106.43,"sma_120":104.87},{"date":"2025-01-27","open":105.51,"high":106.9,"low":104.5,"close":106.59,"volume":2277667,"rsi_14":79.62,"sma_20":103.53,"sma_60":106.51,"sma_120":104.93},{"date":"2025-01-28","open":107.8,"high":107.8,"low":103.02,"close":103.8,"volume":2664748,"rsi_14":66.14,"sma_20":103.59,"sma_60":106.51,"sma_120":104.98},{"date":"2025-01-29","open":103.08,"high":103.71,"low":101.81,"close":101.97,"volume":1632485,"rsi_14":57.29,"sma_20":103.61,"sma_60":106.46,"sma_120":105.01},{"date":"2025-01-30","open":103.08,"high":104.38,"low":102.12,"close":104.24,"volume":1325743,"rsi_14":59.62,"sma_20":103.78,"sma_60":106.48,"sma_120":105.07},{"date":"2025-01-31","open":103.87,"high":104.8,"low":103.3,"close":103.45,"volume":1782557,"rsi_14":58.77,"sma_20":103.91,"sma_60":106.48,"sma_120":105.11},{"date":"2025-02-03","open":102.73,"high":104.66,"low":102.34,"close":104.32,"volume":1497724,"rsi_14":59.5,"sma_20":104.16,"sma_60":106.49,"sma_120":105.15},{"date":"2025-02-04","open":104.42,"high":105.29,"low":103.73,"close":104.68,"volume":1506628,"rsi_14":57.59,"sma_20":104.38,"sma_60":106.46,"sma_120":105.2},{"date":"2025-02-05","open":105.43,"high":105.87,"low":104.57,"close":105.7,"volume":1372361,"rsi_14":59.81,"sma_20":104.67,"sma_60":106.39,"sma_120":105.26},{"date":"2025-02-06","open":106.24,"high":106.75,"low":105.32,"close":106.67,"volume":797681,"rsi_14":56.25,"sma_20":105.01,"sma_60":106.35,"sma_120":105.31},{"date":"2025-02-07","open":106.66,"high":107.53,"low":106.33,"close":107.47,"volume":1935055,"rsi_14":60.12,"sma_20":105.31,"sma_60":106.28,"sma_120":105.37},{"date":"2025-02-10","open":107.25,"high":108.04,"low":106.54,"close":107.8,"volume":2077204,"rsi_14":60.62,"sma_20":105.66,"sma_60":106.23,"sma_120":105.43},{"date":"2025-02-11","open":107.79,"high":107.94,"low":106.85,"close":107.64,"volume":1226152,"rsi_14":62.01,"sma_20":105.97,"sma_60":106.17,"sma_120":105.48},{"date":"2025-02-12","open":106.62,"high":108.35,"low":106.53,"close":108.18,"volume":1037015,"rsi_14":63.25,"sma_20":106.25,"sma_60":106.13,"sma_120":105.54},{"date":"2025-02-13","open":108.68,"high":109.89,"low":108.14,"close":109.8,"volume":1466332,"rsi_14":65.23,"sma_20":106.61,"sma_60":106.15,"sma_120":105.6},{"date":"2025-02-14","open":109.64,"high":110.05,"low":108.9,"close":109.47,"volume":1454035,"rsi_14":59.4,"sma_20":106.84,"sma_60":106.16,"sma_120":105.66},{"date":"2025-02-18","open":109.58,"high":110.82,"low":109.28,"close":110.33,"volume":1447819,"rsi_14":75.33,"sma_20":107.14,"sma_60":106.19,"sma_120":105.74},{"date":"2025-02-19","open":110.2,"high":111.2,"low":109.92,"close":111.17,"volume":1187482,"rsi_14":88.99,"sma_20":107.47,"sma_60":106.24,"sma_120":105.82},{"date":"2025-02-20","open":110.68,"high":110.95,"low":109.34,"close":110.51,"volume":1483122,"rsi_14":80.67,"sma_20":107.79,"sma_60":106.27,"sma_120":105.89},{"date":"2025-02-21","open":110.74,"high":111.17,"low":109.67,"close":110.57,"volume":1714745,"rsi_14":87.7,"sma_20":108.12,"sma_60":106.29,"sma_120":105.96},{"date":"2025-02-24","open":110.82,"high":112.04,"low":110.43,"close":111.45,"volume":1577963,"rsi_14":87.71,"sma_20":108.45,"sma_60":106.3,"sma_120":106.02},{"date":"2025-02-25","open":112.05,"high":113.72,"low":111.67,"close":113.6,"volume":1271390,"rsi_14":89.7,"sma_20":108.79,"sma_60":106.35,"sma_120":106.1},{"date":"2025-02-26","open":113.63,"high":114.16,"low":113.05,"close":113.62,"volume":1547210,"rsi_14":88.83,"sma_20":109.28,"sma_60":106.37,"sma_120":106.19},{"date":"2025-02-27","open":113.83,"high":115.96,"low":113.54,"close":115.31,"volume":1324874,"rsi_14":89.57,"sma_20":109.95,"sma_60":106.43,"sma_120":106.28},{"date":"2025-02-28","open":115.97,"high":117.59,"low":115.49,"close":117.33,"volume":2262040,"rsi_14":90.62,"sma_20":110.6,"sma_60":106.52,"sma_120":106.39},{"date":"2025-03-03","open":117.22,"high":119.16,"low":116.8,"close":118.65,"volume":2204404,"rsi_14":91.33,"sma_20":111.36,"sma_60":106.66,"sma_120":106.52},{"date":"2025-03-04","open":118.46,"high":119.38,"low":117.62,"close":117.96,"volume":2726149,"rsi_14":87.75,"sma_20":112.05,"sma_60":106.79,"sma_120":106.65},{"date":"2025-03-05","open":117.18,"high":118.94,"low":116.59,"close":118.37,"volume":2256964,"rsi_14":87.65,"sma_20":112.73,"sma_60":106.93,"sma_120":106.79},{"date":"2025-03-06","open":117.39,"high":117.81,"low":115.87,"close":117.5,"volume":1939124,"rsi_14":80.11,"sma_20":113.33,"sma_60":107.06,"sma_120":106.94},{"date":"2025-03-07","open":116.92,"high":117.64,"low":114.88,"close":117.44,"volume":2405656,"rsi_14":81.82,"sma_20":113.87,"sma_60":107.22,"sma_120":107.08},{"date":"2025-03-10","open":116.79,"high":120.01,"low":116.65,"close":118.41,"volume":2444801,"rsi_14":81.97,"sma_20":114.42,"sma_60":107.45,"sma_120":107.22},{"date":"2025-03-11","open":118.1,"high":118.15,"low":116.14,"close":116.76,"volume":2337695,"rsi_14":70.79,"sma_20":114.87,"sma_60":107.7,"sma_120":107.33},{"date":"2025-03-12","open":116.73,"high":116.86,"low":114.33,"close":116.08,"volume":2037168,"rsi_14":70.68,"sma_20":115.3,"sma_60":107.92,"sma_120":107.45},{"date":"2025-03-13","open":116.37,"high":117.23,"low":116.0,"close":116.66,"volume":1900031,"rsi_14":71.76,"sma_20":115.73,"sma_60":108.16,"sma_120":107.58},{"date":"2025-03-14","open":117.14,"high":117.9,"low":116.47,"close":117.0,"volume":2039528,"rsi_14":70.62,"sma_20":116.09,"sma_60":108.39,"sma_120":107.72},{"date":"2025-03-17","open":116.21,"high":118.93,"low":116.04,"close":118.86,"volume":2053318,"rsi_14":69.98,"sma_20":116.57,"sma_60":108.65,"sma_120":107.87},{"date":"2025-03-18","open":118.65,"high":119.55,"low":117.83,"close":117.97,"volume":1646203,"rsi_14":65.54,"sma_20":116.95,"sma_60":108.92,"sma_120":108.02},{"date":"2025-03-19","open":117.81,"high":118.81,"low":117.67,"close":118.66,"volume":1446050,"rsi_14":62.86,"sma_20":117.33,"sma_60":109.24,"sma_120":108.15},{"date":"2025-03-20","open":118.47,"high":119.74,"low":117.91,"close":118.58,"volume":1384498,"rsi_14":55.64,"sma_20":117.74,"sma_60":109.53,"sma_120":108.29},{"date":"2025-03-21","open":118.69,"high":119.19,"low":116.69,"close":117.31,"volume":3022012,"rsi_14":43.94,"sma_20":118.08,"sma_60":109.79,"sma_120":108.42},{"date":"2025-03-24","open":118.17,"high":120.06,"low":117.82,"close":119.75,"volume":1325304,"rsi_14":57.02,"sma_20":118.5,"sma_60":110.09,"sma_120":108.57},{"date":"2025-03-25","open":119.75,"high":120.61,"low":118.8,"close":120.15,"volume":1138346,"rsi_14":56.99,"sma_20":118.83,"sma_60":110.38,"sma_120":108.72},{"date":"2025-03-26","open":120.7,"high":121.36,"low":120.19,"close":120.53,"volume":903542,"rsi_14":62.36,"sma_20":119.18,"sma_60":110.68,"sma_120":108.86},{"date":"2025-03-27","open":121.01,"high":121.99,"low":120.18,"close":121.65,"volume":1232711,"rsi_14":65.8,"sma_20":119.5,"sma_60":111.02,"sma_120":109.01},{"date":"2025-03-28","open":121.65,"high":121.9,"low":120.59,"close":121.68,"volume":1650473,"rsi_14":63.2,"sma_20":119.72,"sma_60":111.37,"sma_120":109.16},{"date":"2025-03-31","open":122.33,"high":123.7,"low":121.78,"close":123.13,"volume":1872882,"rsi_14":76.18,"sma_20":119.94,"sma_60":111.74,"sma_120":109.32},{"date":"2025-04-01","open":122.72,"high":124.39,"low":122.02,"close":122.84,"volume":2289686,"rsi_14":78.67,"sma_20":120.19,"sma_60":112.13,"sma_120":109.5},{"date":"2025-04-02","open":121.99,"high":123.24,"low":120.9,"close":122.96,"volume":2024810,"rsi_14":77.82,"sma_20":120.42,"sma_60":112.51,"sma_120":109.66},{"date":"2025-04-03","open":122.17,"high":124.39,"low":121.84,"close":123.16,"volume":1994689,"rsi_14":77.54,"sma_20":120.71,"sma_60":112.9,"sma_120":109.81},{"date":"2025-04-04","open":121.14,"high":122.87,"low":113.55,"close":113.84,"volume":2808431,"rsi_14":36.55,"sma_20":120.53,"sma_60":113.13,"sma_120":109.91},{"date":"2025-04-07","open":112.67,"high":113.79,"low":108.3,"close":111.52,"volume":3560566,"rsi_14":33.94,"sma_20":120.18,"sma_60":113.3,"sma_120":109.97},{"date":"2025-04-08","open":114.88,"high":115.86,"low":109.7,"close":111.26,"volume":1892183,"rsi_14":31.2,"sma_20":119.9,"sma_60":113.48,"sma_120":110.03},{"date":"2025-04-09","open":110.09,"high":115.98,"low":108.85,"close":115.45,"volume":2489506,"rsi_14":43.42,"sma_20":119.87,"sma_60":113.71,"sma_120":110.12},{"date":"2025-04-10","open":115.54,"high":117.67,"low":113.52,"close":116.06,"volume":2482588,"rsi_14":47.3,"sma_20":119.84,"sma_60":113.94,"sma_120":110.21},{"date":"2025-04-11","open":116.08,"high":117.7,"low":114.56,"close":117.65,"volume":2036125,"rsi_14":45.29,"sma_20":119.87,"sma_60":114.19,"sma_120":110.31},{"date":"2025-04-14","open":118.97,"high":120.46,"low":118.06,"close":119.67,"volume":1559930,"rsi_14":48.98,"sma_20":119.91,"sma_60":114.44,"sma_120":110.43},{"date":"2025-04-15","open":119.89,"high":120.35,"low":118.16,"close":118.31,"volume":1866042,"rsi_14":45.54,"sma_20":119.93,"sma_60":114.67,"sma_120":110.54},{"date":"2025-04-16","open":119.17,"high":119.63,"low":116.98,"close":117.59,"volume":1207692,"rsi_14":41.71,"sma_20":119.88,"sma_60":114.89,"sma_120":110.65},{"date":"2025-04-17","open":117.34,"high":117.53,"low":115.88,"close":116.03,"volume":1795479,"rsi_14":39.13,"sma_20":119.75,"sma_60":115.09,"sma_120":110.75},{"date":"2025-04-21","open":115.65,"high":116.1,"low":110.81,"close":112.26,"volume":1722315,"rsi_14":30.8,"sma_20":119.49,"sma_60":115.23,"sma_120":110.81},{"date":"2025-04-22","open":114.33,"high":116.52,"low":113.18,"close":116.36,"volume":1525138,"rsi_14":39.91,"sma_20":119.32,"sma_60":115.42,"sma_120":110.93},{"date":"2025-04-23","open":116.52,"high":117.85,"low":116.0,"close":117.0,"volume":1933155,"rsi_14":40.86,"sma_20":119.16,"sma_60":115.6,"sma_120":111.05},{"date":"2025-04-24","open":116.25,"high":116.82,"low":114.89,"close":116.56,"volume":1150257,"rsi_14":39.96,"sma_20":118.96,"sma_60":115.81,"sma_120":111.16},{"date":"2025-04-25","open":114.84,"high":115.22,"low":109.89,"close":113.27,"volume":3085815,"rsi_14":48.95,"sma_20":118.54,"sma_60":116.0,"sma_120":111.23},{"date":"2025-04-28","open":113.83,"high":114.27,"low":112.77,"close":113.71,"volume":2106885,"rsi_14":54.38,"sma_20":118.14,"sma_60":116.15,"sma_120":111.31},{"date":"2025-04-29","open":106.58,"high":108.45,"low":104.22,"close":106.89,"volume":3284858,"rsi_14":43.06,"sma_20":117.32,"sma_60":116.21,"sma_120":111.35},{"date":"2025-04-30","open":106.88,"high":109.57,"low":105.29,"close":109.47,"volume":3337365,"rsi_14":40.01,"sma_20":116.64,"sma_60":116.29,"sma_120":111.39},{"date":"2025-05-01","open":109.91,"high":109.91,"low":107.77,"close":107.91,"volume":2201705,"rsi_14":36.79,"sma_20":115.88,"sma_60":116.34,"sma_120":111.4},{"date":"2025-05-02","open":109.22,"high":109.8,"low":108.32,"close":109.44,"volume":1616058,"rsi_14":36.68,"sma_20":115.19,"sma_60":116.41,"sma_120":111.4},{"date":"2025-05-05","open":108.63,"high":109.57,"low":107.78,"close":109.27,"volume":1584927,"rsi_14":32.06,"sma_20":114.96,"sma_60":116.45,"sma_120":111.4},{"date":"2025-05-06","open":108.97,"high":109.94,"low":108.39,"close":109.25,"volume":1175509,"rsi_14":33.61,"sma_20":114.84,"sma_60":116.48,"sma_120":111.38},{"date":"2025-05-07","open":109.33,"high":110.68,"low":109.33,"close":110.08,"volume":1373093,"rsi_14":36.45,"sma_20":114.78,"sma_60":116.52,"sma_120":111.38},{"date":"2025-05-08","open":110.79,"high":111.79,"low":110.24,"close":110.39,"volume":1347167,"rsi_14":39.36,"sma_20":114.53,"sma_60":116.57,"sma_120":111.37},{"date":"2025-05-09","open":110.34,"high":110.58,"low":109.54,"close":110.19,"volume":922488,"rsi_14":45.47,"sma_20":114.23,"sma_60":116.6,"sma_120":111.36},{"date":"2025-05-12","open":111.55,"high":111.55,"low":107.94,"close":109.78,"volume":1574788,"rsi_14":32.64,"sma_20":113.82,"sma_60":116.6,"sma_120":111.38},{"date":"2025-05-13","open":109.4,"high":110.06,"low":107.98,"close":108.05,"volume":1645481,"rsi_14":27.8,"sma_20":113.23,"sma_60":116.57,"sma_120":111.37},{"date":"2025-05-14","open":108.29,"high":108.64,"low":106.15,"close":107.31,"volume":1549982,"rsi_14":27.39,"sma_20":112.67,"sma_60":116.52,"sma_120":111.35},{"date":"2025-05-15","open":107.82,"high":109.72,"low":107.33,"close":109.58,"volume":1692168,"rsi_14":40.28,"sma_20":112.26,"sma_60":116.49,"sma_120":111.36},{"date":"2025-05-16","open":109.6,"high":110.84,"low":109.49,"close":110.78,"volume":1320718,"rsi_14":42.5,"sma_20":111.98,"sma_60":116.49,"sma_120":111.38},{"date":"2025-05-19","open":110.95,"high":111.57,"low":110.27,"close":111.01,"volume":1539702,"rsi_14":64.25,"sma_20":111.91,"sma_60":116.49,"sma_120":111.39},{"date":"2025-05-20","open":110.69,"high":111.61,"low":110.48,"close":111.45,"volume":1928266,"rsi_14":57.77,"sma_20":111.66,"sma_60":116.49,"sma_120":111.4},{"date":"2025-05-21","open":111.28,"high":112.66,"low":109.65,"close":110.01,"volume":2345072,"rsi_14":58.35,"sma_20":111.3,"sma_60":116.43,"sma_120":111.39},{"date":"2025-05-22","open":110.15,"high":110.39,"low":108.72,"close":109.45,"volume":1288949,"rsi_14":49.35,"sma_20":110.93,"sma_60":116.36,"sma_120":111.36},{"date":"2025-05-23","open":109.39,"high":110.37,"low":108.78,"close":109.84,"volume":1210750,"rsi_14":51.91,"sma_20":110.75,"sma_60":116.26,"sma_120":111.34},{"date":"2025-05-27","open":110.36,"high":111.22,"low":109.3,"close":111.09,"volume":1503489,"rsi_14":56.93,"sma_20":110.61,"sma_60":116.15,"sma_120":111.34},{"date":"2025-05-28","open":110.45,"high":111.31,"low":109.79,"close":109.89,"volume":1268605,"rsi_14":48.66,"sma_20":110.75,"sma_60":116.0,"sma_120":111.33},{"date":"2025-05-29","open":109.66,"high":110.84,"low":109.44,"close":110.71,"volume":1329821,"rsi_14":50.65,"sma_20":110.81,"sma_60":115.88,"sma_120":111.33},{"date":"2025-05-30","open":110.04,"high":112.23,"low":110.04,"close":111.9,"volume":2048771,"rsi_14":55.59,"sma_20":111.0,"sma_60":115.77,"sma_120":111.35},{"date":"2025-06-02","open":110.58,"high":112.44,"low":110.32,"close":112.4,"volume":1028579,"rsi_14":59.38,"sma_20":111.14,"sma_60":115.68,"sma_120":111.37},{"date":"2025-06-03","open":112.59,"high":112.83,"low":109.82,"close":111.6,"volume":805767,"rsi_14":63.62,"sma_20":111.25,"sma_60":115.58,"sma_120":111.4},{"date":"2025-06-04","open":111.78,"high":111.84,"low":110.08,"close":110.2,"volume":960436,"rsi_14":60.54,"sma_20":111.29,"sma_60":115.44,"sma_120":111.45},{"date":"2025-06-05","open":110.64,"high":110.64,"low":108.25,"close":109.06,"volume":1302856,"rsi_14":47.91,"sma_20":111.23,"sma_60":115.31,"sma_120":111.5},{"date":"2025-06-06","open":109.98,"high":110.52,"low":109.27,"close":109.59,"volume":829033,"rsi_14":45.0,"sma_20":111.19,"sma_60":115.19,"sma_120":111.56},{"date":"2025-06-09","open":109.16,"high":109.16,"low":104.85,"close":106.9,"volume":1751847,"rsi_14":35.7,"sma_20":111.01,"sma_60":115.03,"sma_120":111.59},{"date":"2025-06-10","open":107.05,"high":107.24,"low":103.14,"close":104.56,"volume":4275197,"rsi_14":28.78,"sma_20":110.75,"sma_60":114.82,"sma_120":111.6},{"date":"2025-06-11","open":102.38,"high":104.05,"low":101.09,"close":103.55,"volume":21303401,"rsi_14":29.59,"sma_20":110.52,"sma_60":114.56,"sma_120":111.61},{"date":"2025-06-12","open":104.09,"high":106.15,"low":103.43,"close":105.85,"volume":8472170,"rsi_14":39.75,"sma_20":110.45,"sma_60":114.35,"sma_120":111.64},{"date":"2025-06-13","open":106.4,"high":107.17,"low":105.21,"close":105.68,"volume":7837665,"rsi_14":38.0,"sma_20":110.25,"sma_60":114.13,"sma_120":111.68},{"date":"2025-06-16","open":105.85,"high":106.58,"low":105.15,"close":106.18,"volume":3468134,"rsi_14":35.22,"sma_20":110.02,"sma_60":113.92,"sma_120":111.72},{"date":"2025-06-17","open":105.6,"high":107.86,"low":105.37,"close":107.16,"volume":4505648,"rsi_14":41.68,"sma_20":109.83,"sma_60":113.74,"sma_120":111.77},{"date":"2025-06-18","open":107.39,"high":108.03,"low":106.85,"close":107.33,"volume":3705560,"rsi_14":39.26,"sma_20":109.62,"sma_60":113.53,"sma_120":111.81},{"date":"2025-06-20","open":107.83,"high":108.82,"low":107.18,"close":107.68,"volume":4338284,"rsi_14":35.82,"sma_20":109.5,"sma_60":113.32,"sma_120":111.85},{"date":"2025-06-23","open":107.93,"high":109.98,"low":107.34,"close":109.94,"volume":4046600,"rsi_14":42.62,"sma_20":109.53,"sma_60":113.14,"sma_120":111.91},{"date":"2025-06-24","open":110.08,"high":110.12,"low":107.89,"close":109.97,"volume":3772167,"rsi_14":44.85,"sma_20":109.53,"sma_60":112.94,"sma_120":111.98},{"date":"2025-06-25","open":109.59,"high":109.92,"low":107.0,"close":107.42,"volume":3104059,"rsi_14":41.85,"sma_20":109.35,"sma_60":112.7,"sma_120":112.03},{"date":"2025-06-26","open":107.67,"high":108.61,"low":106.92,"close":108.3,"volume":4156672,"rsi_14":47.75,"sma_20":109.27,"sma_60":112.45,"sma_120":112.09},{"date":"2025-06-27","open":108.38,"high":109.82,"low":108.18,"close":108.61,"volume":12691451,"rsi_14":47.03,"sma_20":109.16,"sma_60":112.2,"sma_120":112.17},{"date":"2025-06-30","open":108.41,"high":110.11,"low":108.19,"close":109.89,"volume":3813956,"rsi_14":59.86,"sma_20":109.06,"sma_60":111.98,"sma_120":112.25},{"date":"2025-07-01","open":110.0,"high":110.03,"low":106.71,"close":107.97,"volume":5379765,"rsi_14":61.59,"sma_20":108.84,"sma_60":111.72,"sma_120":112.31},{"date":"2025-07-02","open":107.35,"high":107.83,"low":105.03,"close":106.85,"volume":10207692,"rsi_14":61.14,"sma_20":108.6,"sma_60":111.6,"sma_120":112.37},{"date":"2025-07-03","open":107.74,"high":107.79,"low":106.74,"close":107.74,"volume":2979841,"rsi_14":57.03,"sma_20":108.47,"sma_60":111.54,"sma_120":112.42},{"date":"2025-07-07","open":107.43,"high":107.7,"low":106.37,"close":106.85,"volume":3500837,"rsi_14":54.18,"sma_20":108.36,"sma_60":111.46,"sma_120":112.47},{"date":"2025-07-08","open":106.04,"high":107.07,"low":105.85,"close":106.3,"volume":3346752,"rsi_14":50.42,"sma_20":108.2,"sma_60":111.3,"sma_120":112.51},{"date":"2025-07-09","open":106.46,"high":107.27,"low":105.69,"close":107.17,"volume":2739328,"rsi_14":50.04,"sma_20":108.21,"sma_60":111.15,"sma_120":112.54},{"date":"2025-07-10","open":107.02,"high":107.4,"low":106.1,"close":106.85,"volume":3007517,"rsi_14":48.32,"sma_20":108.32,"sma_60":110.97,"sma_120":112.58},{"date":"2025-07-11","open":106.77,"high":106.98,"low":105.63,"close":105.8,"volume":2415776,"rsi_14":43.71,"sma_20":108.44,"sma_60":110.73,"sma_120":112.59},{"date":"2025-07-14","open":105.99,"high":107.27,"low":105.39,"close":107.02,"volume":2146120,"rsi_14":39.48,"sma_20":108.5,"sma_60":110.54,"sma_120":112.61},{"date":"2025-07-15","open":106.64,"high":107.12,"low":105.27,"close":105.31,"volume":2251457,"rsi_14":35.01,"sma_20":108.48,"sma_60":110.33,"sma_120":112.61},{"date":"2025-07-16","open":105.77,"high":105.78,"low":103.48,"close":104.04,"volume":3438058,"rsi_14":38.15,"sma_20":108.37,"sma_60":110.12,"sma_120":112.61},{"date":"2025-07-17","open":103.81,"high":104.13,"low":102.87,"close":103.21,"volume":3339965,"rsi_14":32.08,"sma_20":108.17,"sma_60":109.97,"sma_120":112.6},{"date":"2025-07-18","open":103.31,"high":104.04,"low":102.66,"close":102.92,"volume":1973343,"rsi_14":29.96,"sma_20":107.95,"sma_60":109.74,"sma_120":112.58},{"date":"2025-07-21","open":102.63,"high":103.15,"low":101.53,"close":101.58,"volume":2133929,"rsi_14":20.86,"sma_20":107.64,"sma_60":109.48,"sma_120":112.54},{"date":"2025-07-22","open":101.64,"high":102.66,"low":101.45,"close":102.33,"volume":1939036,"rsi_14":28.43,"sma_20":107.26,"sma_60":109.24,"sma_120":112.52},{"date":"2025-07-23","open":102.65,"high":102.71,"low":101.49,"close":102.27,"volume":2730659,"rsi_14":30.92,"sma_20":106.87,"sma_60":109.05,"sma_120":112.52},{"date":"2025-07-24","open":101.78,"high":102.68,"low":101.78,"close":101.87,"volume":3160854,"rsi_14":24.57,"sma_20":106.59,"sma_60":108.85,"sma_120":112.5},{"date":"2025-07-25","open":102.29,"high":103.33,"low":102.22,"close":102.46,"volume":3136317,"rsi_14":30.48,"sma_20":106.29,"sma_60":108.77,"sma_120":112.49},{"date":"2025-07-28","open":103.18,"high":103.18,"low":101.56,"close":101.67,"volume":4150123,"rsi_14":29.85,"sma_20":105.94,"sma_60":108.64,"sma_120":112.46},{"date":"2025-07-29","open":96.2,"high":97.01,"low":90.53,"close":90.89,"volume":10471457,"rsi_14":12.07,"sma_20":105.0,"sma_60":108.35,"sma_120":112.35},{"date":"2025-07-30","open":92.95,"high":93.45,"low":90.59,"close":91.9,"volume":7490441,"rsi_14":16.34,"sma_20":104.2,"sma_60":108.06,"sma_120":112.23},{"date":"2025-07-31","open":90.96,"high":91.95,"low":89.99,"close":90.35,"volume":5835238,"rsi_14":15.97,"sma_20":103.37,"sma_60":107.74,"sma_120":112.1},{"date":"2025-08-01","open":90.98,"high":91.5,"low":89.54,"close":91.21,"volume":3540455,"rsi_14":14.61,"sma_20":102.55,"sma_60":107.44,"sma_120":111.96},{"date":"2025-08-04","open":91.22,"high":92.09,"low":90.88,"close":91.67,"volume":3981633,"rsi_14":17.69,"sma_20":101.8,"sma_60":107.13,"sma_120":111.82},{"date":"2025-08-05","open":91.62,"high":92.05,"low":90.58,"close":90.65,"volume":3319160,"rsi_14":17.91,"sma_20":101.02,"sma_60":106.8,"sma_120":111.68},{"date":"2025-08-06","open":90.53,"high":90.84,"low":89.37,"close":90.78,"volume":3344172,"rsi_14":19.19,"sma_20":100.2,"sma_60":106.47,"sma_120":111.54},{"date":"2025-08-07","open":91.03,"high":92.1,"low":90.49,"close":91.48,"volume":4129303,"rsi_14":22.27,"sma_20":99.44,"sma_60":106.17,"sma_120":111.38},{"date":"2025-08-08","open":91.83,"high":92.74,"low":91.38,"close":92.61,"volume":3643562,"rsi_14":28.14,"sma_20":98.78,"sma_60":105.91,"sma_120":111.24},{"date":"2025-08-11","open":92.9,"high":93.62,"low":92.67,"close":93.55,"volume":2979963,"rsi_14":28.84,"sma_20":98.11,"sma_60":105.69,"sma_120":111.1},{"date":"2025-08-12","open":93.69,"high":93.89,"low":92.82,"close":93.7,"volume":2643034,"rsi_14":29.48,"sma_20":97.54,"sma_60":105.42,"sma_120":110.96},{"date":"2025-08-13","open":93.72,"high":95.2,"low":93.53,"close":94.99,"volume":2550516,"rsi_14":33.85,"sma_20":97.08,"sma_60":105.16,"sma_120":110.82},{"date":"2025-08-14","open":95.24,"high":95.24,"low":93.66,"close":94.22,"volume":2597828,"rsi_14":30.77,"sma_20":96.63,"sma_60":104.88,"sma_120":110.69},{"date":"2025-08-15","open":94.7,"high":95.28,"low":94.31,"close":94.43,"volume":3943721,"rsi_14":32.65,"sma_20":96.21,"sma_60":104.59,"sma_120":110.54},{"date":"2025-08-18","open":94.46,"high":94.68,"low":93.68,"close":94.04,"volume":2878645,"rsi_14":64.37,"sma_20":95.83,"sma_60":104.32,"sma_120":110.38},{"date":"2025-08-19","open":94.53,"high":95.98,"low":94.43,"close":95.95,"volume":1518676,"rsi_14":67.16,"sma_20":95.51,"sma_60":104.1,"sma_120":110.23},{"date":"2025-08-20","open":95.93,"high":97.36,"low":95.67,"close":95.86,"volume":2573720,"rsi_14":77.1,"sma_20":95.19,"sma_60":103.86,"sma_120":110.06},{"date":"2025-08-21","open":95.59,"high":96.05,"low":94.86,"close":95.48,"volume":2248184,"rsi_14":71.85,"sma_20":94.88,"sma_60":103.6,"sma_120":109.88},{"date":"2025-08-22","open":96.1,"high":96.46,"low":95.6,"close":95.73,"volume":1593835,"rsi_14":71.24,"sma_20":94.54,"sma_60":103.37,"sma_120":109.69},{"date":"2025-08-25","open":95.26,"high":96.79,"low":94.78,"close":95.79,"volume":2732044,"rsi_14":80.24,"sma_20":94.25,"sma_60":103.12,"sma_120":109.5},{"date":"2025-08-26","open":95.62,"high":95.92,"low":94.4,"close":95.13,"volume":3824577,"rsi_14":73.9,"sma_20":94.45,"sma_60":102.84,"sma_120":109.3},{"date":"2025-08-27","open":95.08,"high":96.05,"low":95.0,"close":95.18,"volume":2120010,"rsi_14":71.81,"sma_20":94.61,"sma_60":102.55,"sma_120":109.11},{"date":"2025-08-28","open":95.11,"high":95.35,"low":94.24,"close":95.3,"volume":1548808,"rsi_14":67.82,"sma_20":94.85,"sma_60":102.27,"sma_120":108.93},{"date":"2025-08-29","open":95.48,"high":96.55,"low":95.37,"close":96.02,"volume":1755323,"rsi_14":66.81,"sma_20":95.09,"sma_60":102.04,"sma_120":108.74},{"date":"2025-09-02","open":95.86,"high":96.22,"low":93.56,"close":94.51,"volume":2456004,"rsi_14":54.01,"sma_20":95.23,"sma_60":101.79,"sma_120":108.55},{"date":"2025-09-03","open":94.36,"high":94.52,"low":93.68,"close":94.38,"volume":1768464,"rsi_14":45.78,"sma_20":95.41,"sma_60":101.54,"sma_120":108.37},{"date":"2025-09-04","open":94.51,"high":94.68,"low":93.46,"close":94.57,"volume":2188942,"rsi_14":52.66,"sma_20":95.59,"sma_60":101.33,"sma_120":108.18},{"date":"2025-09-05","open":94.54,"high":95.21,"low":93.25,"close":93.88,"volume":1378853,"rsi_14":46.21,"sma_20":95.71,"sma_60":101.16,"sma_120":107.99},{"date":"2025-09-08","open":93.76,"high":94.54,"low":93.12,"close":94.44,"volume":2518158,"rsi_14":52.7,"sma_20":95.79,"sma_60":101.0,"sma_120":107.78},{"date":"2025-09-09","open":94.23,"high":94.36,"low":92.54,"close":92.57,"volume":1767971,"rsi_14":26.87,"sma_20":95.73,"sma_60":100.78,"sma_120":107.56},{"date":"2025-09-10","open":91.95,"high":92.59,"low":91.15,"close":91.61,"volume":2710556,"rsi_14":24.0,"sma_20":95.62,"sma_60":100.55,"sma_120":107.34},{"date":"2025-09-11","open":91.6,"high":93.41,"low":91.6,"close":93.34,"volume":3147161,"rsi_14":38.75,"sma_20":95.54,"sma_60":100.33,"sma_120":107.12},{"date":"2025-09-12","open":92.93,"high":93.55,"low":92.56,"close":92.64,"volume":1463642,"rsi_14":34.46,"sma_20":95.46,"sma_60":100.09,"sma_120":106.92},{"date":"2025-09-15","open":92.53,"high":93.03,"low":89.92,"close":90.01,"volume":1910308,"rsi_14":26.9,"sma_20":95.23,"sma_60":99.8,"sma_120":106.66},{"date":"2025-09-16","open":89.76,"high":90.59,"low":89.13,"close":90.05,"volume":2230966,"rsi_14":28.64,"sma_20":95.03,"sma_60":99.5,"sma_120":106.41},{"date":"2025-09-17","open":90.69,"high":92.4,"low":90.69,"close":91.33,"volume":3282777,"rsi_14":35.32,"sma_20":94.8,"sma_60":99.19,"sma_120":106.16},{"date":"2025-09-18","open":90.81,"high":92.01,"low":90.81,"close":90.99,"volume":3189453,"rsi_14":33.85,"sma_20":94.55,"sma_60":98.87,"sma_120":105.91},{"date":"2025-09-19","open":91.43,"high":91.57,"low":90.42,"close":90.85,"volume":6468431,"rsi_14":29.74,"sma_20":94.32,"sma_60":98.59,"sma_120":105.65},{"date":"2025-09-22","open":90.73,"high":91.75,"low":90.43,"close":91.71,"volume":3422325,"rsi_14":38.43,"sma_20":94.12,"sma_60":98.32,"sma_120":105.38},{"date":"2025-09-23","open":91.5,"high":92.15,"low":90.67,"close":91.31,"volume":2210418,"rsi_14":37.6,"sma_20":93.89,"sma_60":98.03,"sma_120":105.11},{"date":"2025-09-24","open":90.67,"high":92.61,"low":90.59,"close":92.33,"volume":2557800,"rsi_14":41.49,"sma_20":93.75,"sma_60":97.73,"sma_120":104.86},{"date":"2025-09-25","open":92.65,"high":93.1,"low":90.92,"close":91.76,"volume":2001498,"rsi_14":41.89,"sma_20":93.58,"sma_60":97.46,"sma_120":104.59},{"date":"2025-09-26","open":92.26,"high":93.22,"low":91.89,"close":92.88,"volume":2042735,"rsi_14":44.3,"sma_20":93.46,"sma_60":97.23,"sma_120":104.41},{"date":"2025-09-29","open":92.88,"high":92.88,"low":91.84,"close":92.13,"volume":2358362,"rsi_14":48.22,"sma_20":93.26,"sma_60":96.97,"sma_120":104.25},{"date":"2025-09-30","open":91.85,"high":93.39,"low":91.34,"close":92.89,"volume":2744864,"rsi_14":55.18,"sma_20":93.18,"sma_60":96.73,"sma_120":104.1},{"date":"2025-10-01","open":93.22,"high":93.26,"low":91.64,"close":91.87,"volume":2592512,"rsi_14":43.7,"sma_20":93.05,"sma_60":96.49,"sma_120":103.9},{"date":"2025-10-02","open":91.71,"high":92.97,"low":90.73,"close":92.55,"volume":2107829,"rsi_14":49.62,"sma_20":92.95,"sma_60":96.25,"sma_120":103.7},{"date":"2025-10-03","open":92.33,"high":94.35,"low":92.0,"close":94.04,"volume":1571484,"rsi_14":69.25,"sma_20":92.96,"sma_60":96.03,"sma_120":103.5},{"date":"2025-10-06","open":93.51,"high":93.92,"low":93.0,"close":93.53,"volume":2155783,"rsi_14":65.94,"sma_20":92.91,"sma_60":95.83,"sma_120":103.28},{"date":"2025-10-07","open":93.7,"high":94.68,"low":93.7,"close":94.63,"volume":2526801,"rsi_14":65.38,"sma_20":93.01,"sma_60":95.62,"sma_120":103.08},{"date":"2025-10-08","open":94.72,"high":95.62,"low":94.11,"close":95.04,"volume":2734673,"rsi_14":68.71,"sma_20":93.19,"sma_60":95.45,"sma_120":102.89},{"date":"2025-10-09","open":94.89,"high":95.11,"low":93.98,"close":94.58,"volume":2977704,"rsi_14":66.76,"sma_20":93.25,"sma_60":95.29,"sma_120":102.71},{"date":"2025-10-10","open":95.08,"high":95.21,"low":94.11,"close":95.02,"volume":3241192,"rsi_14":65.43,"sma_20":93.37,"sma_60":95.15,"sma_120":102.56},{"date":"2025-10-13","open":94.06,"high":94.77,"low":93.55,"close":93.57,"volume":3021430,"rsi_14":59.65,"sma_20":93.55,"sma_60":95.0,"sma_120":102.37},{"date":"2025-10-14","open":93.65,"high":94.05,"low":92.9,"close":93.86,"volume":1902490,"rsi_14":56.96,"sma_20":93.74,"sma_60":94.87,"sma_120":102.17},{"date":"2025-10-15","open":92.99,"high":94.33,"low":92.28,"close":93.07,"volume":1831175,"rsi_14":55.81,"sma_20":93.83,"sma_60":94.71,"sma_120":101.98},{"date":"2025-10-16","open":91.56,"high":92.02,"low":86.55,"close":86.58,"volume":4699195,"rsi_14":31.05,"sma_20":93.61,"sma_60":94.45,"sma_120":101.75},{"date":"2025-10-17","open":86.62,"high":87.5,"low":86.42,"close":87.07,"volume":3279437,"rsi_14":34.52,"sma_20":93.42,"sma_60":94.2,"sma_120":101.53},{"date":"2025-10-20","open":87.07,"high":87.1,"low":85.96,"close":86.68,"volume":2264502,"rsi_14":30.56,"sma_20":93.16,"sma_60":93.94,"sma_120":101.36},{"date":"2025-10-21","open":87.03,"high":88.39,"low":86.44,"close":87.43,"volume":3970783,"rsi_14":35.88,"sma_20":92.97,"sma_60":93.7,"sma_120":101.17},{"date":"2025-10-22","open":86.7,"high":88.49,"low":86.46,"close":88.34,"volume":2820255,"rsi_14":36.79,"sma_20":92.77,"sma_60":93.66,"sma_120":101.0},{"date":"2025-10-23","open":89.25,"high":89.59,"low":87.47,"close":87.92,"volume":2572824,"rsi_14":29.43,"sma_20":92.57,"sma_60":93.59,"sma_120":100.82},{"date":"2025-10-24","open":88.08,"high":88.4,"low":87.12,"close":87.16,"volume":2063904,"rsi_14":28.93,"sma_20":92.28,"sma_60":93.53,"sma_120":100.64},{"date":"2025-10-27","open":87.63,"high":88.2,"low":86.41,"close":86.92,"volume":3667635,"rsi_14":22.97,"sma_20":92.02,"sma_60":93.46,"sma_120":100.45},{"date":"2025-10-28","open":85.92,"high":85.92,"low":80.61,"close":81.59,"volume":7394042,"rsi_14":14.96,"sma_20":91.45,"sma_60":93.28,"sma_120":100.21},{"date":"2025-10-29","open":81.61,"high":81.61,"low":78.92,"close":79.53,"volume":5728900,"rsi_14":13.81,"sma_20":90.83,"sma_60":93.09,"sma_120":99.95},{"date":"2025-10-30","open":79.51,"high":80.78,"low":79.49,"close":79.68,"volume":4075269,"rsi_14":12.6,"sma_20":90.18,"sma_60":92.91,"sma_120":99.69},{"date":"2025-10-31","open":78.66,"high":79.57,"low":78.54,"close":78.98,"volume":4256976,"rsi_14":13.08,"sma_20":89.42,"sma_60":92.69,"sma_120":99.43},{"date":"2025-11-03","open":78.02,"high":78.19,"low":76.22,"close":77.07,"volume":4180924,"rsi_14":10.75,"sma_20":88.59,"sma_60":92.43,"sma_120":99.17},{"date":"2025-11-04","open":76.84,"high":78.34,"low":76.84,"close":78.23,"volume":4574806,"rsi_14":15.89,"sma_20":87.76,"sma_60":92.17,"sma_120":98.93},{"date":"2025-11-05","open":78.21,"high":78.61,"low":77.25,"close":77.26,"volume":2726932,"rsi_14":21.07,"sma_20":86.85,"sma_60":91.89,"sma_120":98.65},{"date":"2025-11-06","open":76.4,"high":77.19,"low":75.6,"close":75.85,"volume":2429102,"rsi_14":17.15,"sma_20":85.9,"sma_60":91.56,"sma_120":98.36},{"date":"2025-11-07","open":76.26,"high":78.41,"low":76.01,"close":77.95,"volume":2560912,"rsi_14":26.64,"sma_20":85.03,"sma_60":91.29,"sma_120":98.08},{"date":"2025-11-10","open":77.31,"high":78.49,"low":76.39,"close":77.92,"volume":2908619,"rsi_14":23.58,"sma_20":84.23,"sma_60":91.01,"sma_120":97.8},{"date":"2025-11-11","open":78.23,"high":79.57,"low":77.67,"close":79.44,"volume":2221408,"rsi_14":26.02,"sma_20":83.49,"sma_60":90.76,"sma_120":97.54},{"date":"2025-11-12","open":79.29,"high":80.06,"low":78.94,"close":79.6,"volume":2495883,"rsi_14":27.24,"sma_20":82.8,"sma_60":90.48,"sma_120":97.29},{"date":"2025-11-13","open":79.6,"high":80.77,"low":79.3,"close":79.46,"volume":2505664,"rsi_14":28.19,"sma_20":82.44,"sma_60":90.2,"sma_120":97.03},{"date":"2025-11-14","open":79.8,"high":80.87,"low":79.07,"close":80.1,"volume":2521366,"rsi_14":31.02,"sma_20":82.08,"sma_60":89.94,"sma_120":96.77},{"date":"2025-11-17","open":80.11,"high":80.54,"low":79.42,"close":80.11,"volume":2446222,"rsi_14":43.69,"sma_20":81.74,"sma_60":89.67,"sma_120":96.52},{"date":"2025-11-18","open":80.53,"high":81.42,"low":79.01,"close":79.33,"volume":2602245,"rsi_14":48.45,"sma_20":81.32,"sma_60":89.39,"sma_120":96.25},{"date":"2025-11-19","open":79.49,"high":80.3,"low":77.5,"close":78.22,"volume":2291219,"rsi_14":43.64,"sma_20":80.8,"sma_60":89.11,"sma_120":95.97},{"date":"2025-11-20","open":77.98,"high":79.39,"low":77.77,"close":79.02,"volume":2741503,"rsi_14":49.54,"sma_20":80.34,"sma_60":88.83,"sma_120":95.69},{"date":"2025-11-21","open":79.4,"high":80.57,"low":78.64,"close":79.72,"volume":2297446,"rsi_14":60.61,"sma_20":79.96,"sma_60":88.57,"sma_120":95.42},{"date":"2025-11-24","open":79.72,"high":79.8,"low":78.41,"close":78.66,"volume":2783825,"rsi_14":51.11,"sma_20":79.53,"sma_60":88.27,"sma_120":95.15},{"date":"2025-11-25","open":79.11,"high":79.95,"low":78.8,"close":79.91,"volume":1744387,"rsi_14":61.32,"sma_20":79.44,"sma_60":88.02,"sma_120":94.91},{"date":"2025-11-26","open":79.98,"high":80.71,"low":79.45,"close":79.85,"volume":1365251,"rsi_14":69.32,"sma_20":79.45,"sma_60":87.77,"sma_120":94.66},{"date":"2025-11-28","open":79.85,"high":80.51,"low":79.5,"close":79.83,"volume":1051053,"rsi_14":61.34,"sma_20":79.44,"sma_60":87.52,"sma_120":94.43},{"date":"2025-12-01","open":79.8,"high":81.63,"low":79.8,"close":80.57,"volume":3066333,"rsi_14":64.75,"sma_20":79.52,"sma_60":87.3,"sma_120":94.23},{"date":"2025-12-02","open":80.72,"high":81.11,"low":79.14,"close":79.24,"volume":2030093,"rsi_14":48.87,"sma_20":79.62,"sma_60":87.04,"sma_120":94.02},{"date":"2025-12-03","open":79.36,"high":80.04,"low":78.71,"close":79.05,"volume":1681713,"rsi_14":46.91,"sma_20":79.65,"sma_60":86.81,"sma_120":93.79},{"date":"2025-12-04","open":79.28,"high":79.9,"low":78.48,"close":79.04,"volume":2249454,"rsi_14":47.6,"sma_20":79.74,"sma_60":86.59,"sma_120":93.57},{"date":"2025-12-05","open":79.25,"high":79.26,"low":77.05,"close":77.78,"volume":2124218,"rsi_14":37.59,"sma_20":79.84,"sma_60":86.33,"sma_120":93.33},{"date":"2025-12-08","open":77.37,"high":77.85,"low":76.52,"close":77.06,"volume":2808067,"rsi_14":34.82,"sma_20":79.79,"sma_60":86.06,"sma_120":93.08},{"date":"2025-12-09","open":77.83,"high":78.46,"low":77.09,"close":77.82,"volume":2392048,"rsi_14":42.48,"sma_20":79.79,"sma_60":85.86,"sma_120":92.83},{"date":"2025-12-10","open":77.62,"high":77.96,"low":76.23,"close":76.93,"volume":2144490,"rsi_14":43.42,"sma_20":79.66,"sma_60":85.63,"sma_120":92.57},{"date":"2025-12-11","open":77.47,"high":79.19,"low":77.47,"close":78.95,"volume":2603436,"rsi_14":49.68,"sma_20":79.63,"sma_60":85.42,"sma_120":92.31},{"date":"2025-12-12","open":79.21,"high":81.07,"low":78.96,"close":81.01,"volume":2675665,"rsi_14":55.21,"sma_20":79.71,"sma_60":85.25,"sma_120":92.06},{"date":"2025-12-15","open":81.13,"high":81.76,"low":80.9,"close":81.71,"volume":2715588,"rsi_14":62.71,"sma_20":79.79,"sma_60":85.09,"sma_120":91.84},{"date":"2025-12-16","open":81.84,"high":81.96,"low":79.8,"close":80.36,"volume":2824910,"rsi_14":51.88,"sma_20":79.8,"sma_60":84.9,"sma_120":91.61},{"date":"2025-12-17","open":80.0,"high":81.13,"low":79.64,"close":80.02,"volume":1842033,"rsi_14":50.68,"sma_20":79.84,"sma_60":84.71,"sma_120":91.37},{"date":"2025-12-18","open":79.85,"high":80.91,"low":79.44,"close":80.46,"volume":2192722,"rsi_14":52.47,"sma_20":79.95,"sma_60":84.5,"sma_120":91.12},{"date":"2025-12-19","open":80.25,"high":80.96,"low":79.54,"close":79.58,"volume":7216347,"rsi_14":46.18,"sma_20":79.98,"sma_60":84.3,"sma_120":90.88},{"date":"2025-12-22","open":79.25,"high":80.56,"low":79.17,"close":79.77,"volume":2790174,"rsi_14":52.22,"sma_20":79.98,"sma_60":84.07,"sma_120":90.65},{"date":"2025-12-23","open":79.9,"high":79.93,"low":78.58,"close":79.36,"volume":2948720,"rsi_14":51.28,"sma_20":80.02,"sma_60":83.86,"sma_120":90.41},{"date":"2025-12-24","open":79.25,"high":80.33,"low":79.05,"close":80.21,"volume":1109239,"rsi_14":54.54,"sma_20":80.03,"sma_60":83.64,"sma_120":90.19},{"date":"2025-12-26","open":79.91,"high":80.39,"low":79.73,"close":80.17,"volume":1105894,"rsi_14":60.24,"sma_20":80.05,"sma_60":83.44,"sma_120":89.97},{"date":"2025-12-29","open":80.35,"high":80.86,"low":80.02,"close":80.25,"volume":1651799,"rsi_14":64.48,"sma_20":80.07,"sma_60":83.23,"sma_120":89.74},{"date":"2025-12-30","open":80.03,"high":80.43,"low":79.41,"close":79.62,"volume":2185817,"rsi_14":58.23,"sma_20":80.02,"sma_60":82.98,"sma_120":89.51},{"date":"2025-12-31","open":79.37,"high":79.84,"low":78.92,"close":79.1,"volume":1760101,"rsi_14":60.32,"sma_20":80.01,"sma_60":82.74,"sma_120":89.28},{"date":"2026-01-02","open":79.17,"high":79.17,"low":76.77,"close":77.04,"volume":2651577,"rsi_14":40.94,"sma_20":79.91,"sma_60":82.44,"sma_120":89.03},{"date":"2026-01-05","open":76.72,"high":79.87,"low":76.57,"close":79.32,"volume":3968901,"rsi_14":42.19,"sma_20":79.93,"sma_60":82.17,"sma_120":88.81},{"date":"2026-01-06","open":79.0,"high":80.15,"low":78.74,"close":79.67,"volume":2909102,"rsi_14":40.21,"sma_20":80.02,"sma_60":81.92,"sma_120":88.6},{"date":"2026-01-07","open":79.55,"high":80.29,"low":77.28,"close":78.22,"volume":2401735,"rsi_14":39.83,"sma_20":80.08,"sma_60":81.63,"sma_120":88.39},{"date":"2026-01-08","open":78.88,"high":80.64,"low":78.0,"close":79.99,"volume":3005149,"rsi_14":49.88,"sma_20":80.19,"sma_60":81.4,"sma_120":88.2},{"date":"2026-01-09","open":80.07,"high":80.29,"low":79.05,"close":80.04,"volume":2231975,"rsi_14":48.15,"sma_20":80.34,"sma_60":81.17,"sma_120":88.02},{"date":"2026-01-12","open":80.04,"high":80.15,"low":78.47,"close":79.01,"volume":2923387,"rsi_14":47.58,"sma_20":80.35,"sma_60":80.93,"sma_120":87.82},{"date":"2026-01-13","open":78.94,"high":79.38,"low":77.37,"close":78.47,"volume":2879954,"rsi_14":44.61,"sma_20":80.22,"sma_60":80.79,"sma_120":87.62},{"date":"2026-01-14","open":78.63,"high":79.82,"low":78.23,"close":78.83,"volume":2838487,"rsi_14":47.81,"sma_20":80.08,"sma_60":80.65,"sma_120":87.43},{"date":"2026-01-15","open":78.79,"high":79.29,"low":77.95,"close":79.15,"volume":2101484,"rsi_14":45.38,"sma_20":80.01,"sma_60":80.52,"sma_120":87.23},{"date":"2026-01-16","open":78.8,"high":79.61,"low":78.41,"close":79.41,"volume":1978936,"rsi_14":46.73,"sma_20":79.98,"sma_60":80.38,"sma_120":87.04},{"date":"2026-01-20","open":78.93,"high":79.36,"low":78.0,"close":78.52,"volume":2944368,"rsi_14":43.06,"sma_20":79.89,"sma_60":80.21,"sma_120":86.93},{"date":"2026-01-21","open":78.63,"high":79.38,"low":75.74,"close":77.48,"volume":2914405,"rsi_14":41.74,"sma_20":79.78,"sma_60":80.03,"sma_120":86.81},{"date":"2026-01-22","open":77.04,"high":78.11,"low":76.94,"close":78.03,"volume":2747387,"rsi_14":45.86,"sma_20":79.69,"sma_60":79.88,"sma_120":86.7},{"date":"2026-01-23","open":77.41,"high":78.75,"low":77.41,"close":78.59,"volume":2734400,"rsi_14":56.77,"sma_20":79.65,"sma_60":79.73,"sma_120":86.59},{"date":"2026-01-26","open":78.76,"high":79.61,"low":78.19,"close":79.02,"volume":2836000,"rsi_14":48.45,"sma_20":79.59,"sma_60":79.69,"sma_120":86.49},{"date":"2026-01-27","open":73.74,"high":75.61,"low":72.55,"close":73.56,"volume":6471300,"rsi_14":29.24,"sma_20":79.26,"sma_60":79.58,"sma_120":86.34},{"date":"2026-01-28","open":72.81,"high":74.07,"low":71.27,"close":71.56,"volume":3600000,"rsi_14":28.17,"sma_20":78.82,"sma_60":79.45,"sma_120":86.18},{"date":"2026-01-29","open":72.17,"high":73.5,"low":70.94,"close":71.56,"volume":3512500,"rsi_14":18.76,"sma_20":78.42,"sma_60":79.32,"sma_120":86.01},{"date":"2026-01-30","open":71.73,"high":72.05,"low":70.79,"close":71.56,"volume":4472300,"rsi_14":18.46,"sma_20":78.04,"sma_60":79.22,"sma_120":85.83},{"date":"2026-02-02","open":71.72,"high":72.56,"low":70.39,"close":70.77,"volume":3096800,"rsi_14":18.78,"sma_20":77.72,"sma_60":79.09,"sma_120":85.63},{"date":"2026-02-03","open":70.47,"high":71.71,"low":69.92,"close":71.42,"volume":3553900,"rsi_14":23.55,"sma_20":77.32,"sma_60":79.0,"sma_120":85.44},{"date":"2026-02-04","open":71.38,"high":74.37,"low":70.95,"close":73.64,"volume":3065900,"rsi_14":32.14,"sma_20":77.01,"sma_60":78.96,"sma_120":85.26},{"date":"2026-02-05","open":74.47,"high":74.88,"low":72.04,"close":72.29,"volume":3121900,"rsi_14":28.09,"sma_20":76.7,"sma_60":78.86,"sma_120":85.07},{"date":"2026-02-06","open":72.64,"high":73.73,"low":72.52,"close":73.39,"volume":2275000,"rsi_14":31.69,"sma_20":76.36,"sma_60":78.78,"sma_120":84.89},{"date":"2026-02-09","open":73.12,"high":73.6,"low":68.1,"close":68.31,"volume":5035448,"rsi_14":28.6,"sma_20":79.13,"sma_60":79.56,"sma_120":86.51},{"date":"2026-02-10","open":68.67,"high":69.72,"low":67.1,"close":67.25,"volume":5264440,"rsi_14":18.68,"sma_20":78.47,"sma_60":79.31,"sma_120":86.3},{"date":"2026-02-11","open":66.8,"high":67.15,"low":65.38,"close":66.67,"volume":7337653,"rsi_14":16.72,"sma_20":77.78,"sma_60":79.09,"sma_120":86.09},{"date":"2026-02-12","open":68.53,"high":69.3,"low":66.69,"close":69.16,"volume":6743588,"rsi_14":27.87,"sma_20":77.21,"sma_60":78.91,"sma_120":85.91},{"date":"2026-02-13","open":69.31,"high":70.24,"low":67.67,"close":68.11,"volume":5035658,"rsi_14":20.07,"sma_20":76.62,"sma_60":78.72,"sma_120":85.71},{"date":"2026-02-17","open":68.51,"high":69.62,"low":68.07,"close":68.47,"volume":4602453,"rsi_14":21.39,"sma_20":76.08,"sma_60":78.57,"sma_120":85.5},{"date":"2026-02-18","open":68.49,"high":69.49,"low":68.02,"close":69.32,"volume":4371400,"rsi_14":43.14,"sma_20":72.47,"sma_60":77.44,"sma_120":83.27},{"date":"2026-02-19","open":69.12,"high":69.87,"low":68.54,"close":69.05,"volume":3077900,"rsi_14":42.48,"sma_20":72.04,"sma_60":77.27,"sma_120":83.05},{"date":"2026-02-20","open":69.65,"high":69.87,"low":68.74,"close":69.22,"volume":2414734,"rsi_14":43.03,"sma_20":71.59,"sma_60":77.09,"sma_120":82.83},{"date":"2026-02-23","open":68.82,"high":69.79,"low":68.45,"close":68.79,"volume":3833800,"rsi_14":43.93,"sma_20":71.09,"sma_60":76.92,"sma_120":82.59},{"date":"2026-02-24","open":68.89,"high":70.12,"low":68.26,"close":69.47,"volume":3141614,"rsi_14":26.94,"sma_20":75.18,"sma_60":78.28,"sma_120":85.08},{"date":"2026-02-25","open":69.8,"high":70.25,"low":68.84,"close":69.68,"volume":2402111,"rsi_14":26.33,"sma_20":74.66,"sma_60":78.17,"sma_120":84.87},{"date":"2026-02-26","open":70.44,"high":71.47,"low":70.04,"close":70.84,"volume":3191521,"rsi_14":29.34,"sma_20":74.28,"sma_60":78.05,"sma_120":84.67},{"date":"2026-02-27","open":71.49,"high":71.85,"low":70.77,"close":71.44,"volume":4191943,"rsi_14":30.47,"sma_20":73.85,"sma_60":77.94,"sma_120":84.47},{"date":"2026-03-02","open":71.43,"high":72.52,"low":70.4,"close":71.98,"volume":2569165,"rsi_14":33.68,"sma_20":73.43,"sma_60":77.81,"sma_120":84.28},{"date":"2026-03-03","open":71.13,"high":72.28,"low":70.15,"close":71.78,"volume":2485207,"rsi_14":35.1,"sma_20":73.06,"sma_60":77.68,"sma_120":84.08},{"date":"2026-03-04","open":71.58,"high":71.78,"low":70.4,"close":71.47,"volume":2850445,"rsi_14":32.7,"sma_20":72.7,"sma_60":77.54,"sma_120":83.87},{"date":"2026-03-05","open":71.7,"high":73.38,"low":71.55,"close":72.73,"volume":3177198,"rsi_14":70.36,"sma_20":72.38,"sma_60":77.42,"sma_120":83.68},{"date":"2026-03-06","open":72.59,"high":73.34,"low":71.78,"close":73.11,"volume":2426261,"rsi_14":78.96,"sma_20":72.07,"sma_60":77.3,"sma_120":83.48},{"date":"2026-03-09","open":72.72,"high":72.99,"low":70.2,"close":70.66,"volume":3227120,"rsi_14":66.72,"sma_20":71.62,"sma_60":77.15,"sma_120":83.27},{"date":"2026-03-10","open":70.2,"high":70.42,"low":67.71,"close":68.22,"volume":2904818,"rsi_14":46.06,"sma_20":71.1,"sma_60":76.98,"sma_120":83.04},{"date":"2026-03-11","open":68.15,"high":68.66,"low":67.35,"close":68.02,"volume":2306158,"rsi_14":49.51,"sma_20":70.61,"sma_60":76.79,"sma_120":82.81},{"date":"2026-03-12","open":67.8,"high":68.78,"low":67.18,"close":67.29,"volume":2845946,"rsi_14":44.8,"sma_20":70.06,"sma_60":76.58,"sma_120":82.57},{"date":"2026-03-13","open":68.13,"high":68.57,"low":67.14,"close":67.9,"volume":1923052,"rsi_14":44.17,"sma_20":70.04,"sma_60":76.4,"sma_120":82.33},{"date":"2026-03-16","open":68.02,"high":69.05,"low":67.6,"close":68.82,"volume":2667578,"rsi_14":47.31,"sma_20":70.12,"sma_60":76.21,"sma_120":82.11},{"date":"2026-03-17","open":69.57,"high":70.2,"low":67.93,"close":67.97,"volume":2158002,"rsi_14":43.3,"sma_20":70.19,"sma_60":76.0,"sma_120":81.89},{"date":"2026-03-18","open":67.65,"high":67.67,"low":66.14,"close":66.73,"volume":3363237,"rsi_14":33.95,"sma_20":70.07,"sma_60":75.78,"sma_120":81.65},{"date":"2026-03-19","open":67.21,"high":67.35,"low":65.79,"close":66.21,"volume":3026257,"rsi_14":29.36,"sma_20":69.97,"sma_60":75.54,"sma_120":81.42},{"date":"2026-03-20","open":66.47,"high":67.97,"low":66.2,"close":66.7,"volume":6025193,"rsi_14":29.03,"sma_20":69.88,"sma_60":75.33,"sma_120":81.18},{"date":"2026-03-23","open":67.96,"high":67.96,"low":66.37,"close":66.37,"volume":3470824,"rsi_14":28.75,"sma_20":69.74,"sma_60":75.11,"sma_120":80.96},{"date":"2026-03-24","open":66.51,"high":66.88,"low":66.05,"close":66.15,"volume":4930174,"rsi_14":28.93,"sma_20":69.57,"sma_60":74.89,"sma_120":80.74},{"date":"2026-03-25","open":66.57,"high":66.75,"low":62.96,"close":63.95,"volume":5118697,"rsi_14":17.61,"sma_20":69.28,"sma_60":74.66,"sma_120":80.49},{"date":"2026-03-26","open":63.95,"high":68.55,"low":63.79,"close":64.8,"volume":7018075,"rsi_14":20.41,"sma_20":68.98,"sma_60":74.45,"sma_120":80.26},{"date":"2026-03-27","open":64.78,"high":65.23,"low":62.99,"close":63.09,"volume":3221971,"rsi_14":21.47,"sma_20":68.56,"sma_60":74.2,"sma_120":80.03},{"date":"2026-03-30","open":63.6,"high":65.61,"low":63.09,"close":64.92,"volume":4774273,"rsi_14":37.02,"sma_20":68.21,"sma_60":73.99,"sma_120":79.81},{"date":"2026-03-31","open":65.23,"high":65.71,"low":64.1,"close":64.87,"volume":3288319,"rsi_14":37.45,"sma_20":67.86,"sma_60":73.76,"sma_120":79.59},{"date":"2026-04-01","open":64.46,"high":65.07,"low":63.39,"close":64.06,"volume":4012976,"rsi_14":37.11,"sma_20":67.48,"sma_60":73.47,"sma_120":79.36},{"date":"2026-04-02","open":63.92,"high":65.84,"low":63.77,"close":65.6,"volume":2473367,"rsi_14":41.45,"sma_20":67.13,"sma_60":73.2,"sma_120":79.14},{"date":"2026-04-06","open":64.92,"high":66.51,"low":64.92,"close":66.17,"volume":1955708,"rsi_14":39.95,"sma_20":66.78,"sma_60":72.95,"sma_120":78.93},{"date":"2026-04-07","open":66.13,"high":66.53,"low":65.38,"close":66.02,"volume":2546720,"rsi_14":42.22,"sma_20":66.54,"sma_60":72.72,"sma_120":78.71},{"date":"2026-04-08","open":65.57,"high":67.51,"low":65.57,"close":67.4,"volume":3086033,"rsi_14":52.72,"sma_20":66.5,"sma_60":72.49,"sma_120":78.5},{"date":"2026-04-09","open":66.32,"high":67.57,"low":66.13,"close":66.78,"volume":1916685,"rsi_14":52.27,"sma_20":66.44,"sma_60":72.28,"sma_120":78.29},{"date":"2026-04-10","open":66.24,"high":66.39,"low":64.1,"close":64.74,"volume":2336354,"rsi_14":43.2,"sma_20":66.31,"sma_60":72.02,"sma_120":78.05},{"date":"2026-04-13","open":64.74,"high":67.13,"low":64.59,"close":67.1,"volume":2409904,"rsi_14":52.2,"sma_20":66.27,"sma_60":71.81,"sma_120":77.84},{"date":"2026-04-14","open":66.3,"high":67.38,"low":65.98,"close":66.19,"volume":1978618,"rsi_14":50.12,"sma_20":66.14,"sma_60":71.58,"sma_120":77.61},{"date":"2026-04-15","open":66.36,"high":67.59,"low":66.06,"close":67.04,"volume":2213062,"rsi_14":59.9,"sma_20":66.09,"sma_60":71.35,"sma_120":77.4},{"date":"2026-04-16","open":67.27,"high":68.66,"low":67.17,"close":68.46,"volume":3065643,"rsi_14":61.3,"sma_20":66.18,"sma_60":71.15,"sma_120":77.19},{"date":"2026-04-17","open":68.1,"high":68.5,"low":67.31,"close":67.36,"volume":2317529,"rsi_14":63.67,"sma_20":66.24,"sma_60":70.94,"sma_120":76.96},{"date":"2026-04-20","open":67.25,"high":68.07,"low":67.15,"close":67.42,"volume":1735593,"rsi_14":59.04,"sma_20":66.27,"sma_60":70.75,"sma_120":76.74},{"date":"2026-04-21","open":67.66,"high":68.88,"low":67.35,"close":68.59,"volume":2095472,"rsi_14":62.43,"sma_20":66.39,"sma_60":70.6,"sma_120":76.52},{"date":"2026-04-22","open":68.43,"high":68.58,"low":67.03,"close":67.52,"volume":2051785,"rsi_14":61.38,"sma_20":66.45,"sma_60":70.4,"sma_120":76.29},{"date":"2026-04-23","open":67.44,"high":67.69,"low":66.61,"close":67.19,"volume":2281782,"rsi_14":55.59,"sma_20":66.62,"sma_60":70.19,"sma_120":76.05},{"date":"2026-04-24","open":66.66,"high":66.71,"low":65.33,"close":65.55,"volume":2158620,"rsi_14":47.93,"sma_20":66.66,"sma_60":69.97,"sma_120":75.8},{"date":"2026-04-27","open":65.35,"high":66.75,"low":64.94,"close":65.77,"volume":2934135,"rsi_14":49.28,"sma_20":66.79,"sma_60":69.73,"sma_120":75.57},{"date":"2026-04-28","open":62.67,"high":64.13,"low":61.33,"close":62.81,"volume":3973779,"rsi_14":36.28,"sma_20":66.68,"sma_60":69.44,"sma_120":75.3},{"date":"2026-04-29","open":62.86,"high":63.58,"low":61.23,"close":61.31,"volume":3816345,"rsi_14":34.54,"sma_20":66.51,"sma_60":69.14,"sma_120":75.03},{"date":"2026-04-30","open":60.57,"high":60.57,"low":58.34,"close":59.83,"volume":5841206,"rsi_14":35.63,"sma_20":66.29,"sma_60":68.83,"sma_120":74.81},{"date":"2026-05-01","open":60.63,"high":60.91,"low":57.16,"close":57.33,"volume":4793242,"rsi_14":21.57,"sma_20":65.88,"sma_60":68.46,"sma_120":74.55},{"date":"2026-05-04","open":57.12,"high":58.58,"low":56.89,"close":57.34,"volume":4295298,"rsi_14":22.88,"sma_20":65.43,"sma_60":68.09,"sma_120":74.31},{"date":"2026-05-05","open":57.2,"high":57.76,"low":56.65,"close":57.21,"volume":3253710,"rsi_14":18.39,"sma_20":64.99,"sma_60":67.72,"sma_120":74.05},{"date":"2026-05-06","open":57.84,"high":58.01,"low":56.24,"close":56.26,"volume":3257238,"rsi_14":9.61,"sma_20":64.43,"sma_60":67.34,"sma_120":73.78},{"date":"2026-05-07","open":56.46,"high":58.38,"low":56.16,"close":57.74,"volume":3431094,"rsi_14":19.05,"sma_20":63.98,"sma_60":67.01,"sma_120":73.52},{"date":"2026-05-08","open":57.65,"high":58.11,"low":55.8,"close":56.15,"volume":3616474,"rsi_14":16.88,"sma_20":63.54,"sma_60":66.64,"sma_120":73.26},{"date":"2026-05-11","open":55.88,"high":56.61,"low":55.07,"close":55.22,"volume":5414938,"rsi_14":10.1,"sma_20":62.94,"sma_60":66.42,"sma_120":72.99},{"date":"2026-05-12","open":55.45,"high":56.61,"low":55.2,"close":55.64,"volume":5460062,"rsi_14":13.22,"sma_20":62.4,"sma_60":66.22,"sma_120":72.77},{"date":"2026-05-13","open":54.99,"high":55.2,"low":53.69,"close":54.25,"volume":4192726,"rsi_14":12.26,"sma_20":61.75,"sma_60":66.01,"sma_120":72.55},{"date":"2026-05-14","open":54.43,"high":56.05,"low":54.28,"close":55.65,"volume":4549063,"rsi_14":20.49,"sma_20":61.1,"sma_60":65.78,"sma_120":72.34},{"date":"2026-05-15","open":56.11,"high":57.12,"low":55.71,"close":56.15,"volume":2784904,"rsi_14":21.85,"sma_20":60.53,"sma_60":65.58,"sma_120":72.15},{"date":"2026-05-18","open":56.03,"high":59.11,"low":56.03,"close":58.55,"volume":2855000,"rsi_14":36.8,"sma_20":60.07,"sma_60":65.41,"sma_120":71.99},{"date":"2026-05-19","open":58.96,"high":59.57,"low":57.52,"close":57.96,"volume":2526319,"rsi_14":38.91,"sma_20":59.53,"sma_60":65.22,"sma_120":71.82},{"date":"2026-05-20","open":58.13,"high":58.13,"low":56.34,"close":57.3,"volume":2231499,"rsi_14":41.04,"sma_20":59.01,"sma_60":65.01,"sma_120":71.65},{"date":"2026-05-21","open":56.89,"high":58.54,"low":55.99,"close":58.38,"volume":2356872,"rsi_14":53.27,"sma_20":58.55,"sma_60":64.82,"sma_120":71.5},{"date":"2026-05-22","open":58.35,"high":58.74,"low":57.18,"close":57.69,"volume":2549990,"rsi_14":50.59,"sma_20":58.15,"sma_60":64.59,"sma_120":71.32},{"date":"2026-05-26","open":57.21,"high":57.87,"low":56.86,"close":56.86,"volume":2627079,"rsi_14":48.38,"sma_20":57.69,"sma_60":64.35,"sma_120":71.14},{"date":"2026-05-27","open":56.77,"high":58.56,"low":56.54,"close":56.68,"volume":2861507,"rsi_14":50.85,"sma_20":57.38,"sma_60":64.09,"sma_120":70.95},{"date":"2026-05-28","open":56.71,"high":57.33,"low":55.95,"close":56.71,"volume":3442312,"rsi_14":45.27,"sma_20":57.14,"sma_60":63.83,"sma_120":70.76},{"date":"2026-05-29","open":56.47,"high":57.1,"low":55.86,"close":56.12,"volume":3709227,"rsi_14":49.2,"sma_20":56.94,"sma_60":63.57,"sma_120":70.56},{"date":"2026-06-01","open":56.0,"high":58.16,"low":55.98,"close":56.85,"volume":4506355,"rsi_14":57.03,"sma_20":56.91,"sma_60":63.3,"sma_120":70.36},{"date":"2026-06-02","open":56.39,"high":56.99,"low":55.27,"close":56.46,"volume":3833168,"rsi_14":53.61,"sma_20":56.86,"sma_60":63.02,"sma_120":70.16},{"date":"2026-06-03","open":55.97,"high":56.43,"low":54.88,"close":55.01,"volume":2875902,"rsi_14":53.24,"sma_20":56.74,"sma_60":62.76,"sma_120":69.95},{"date":"2026-06-04","open":56.37,"high":57.9,"low":56.12,"close":57.25,"volume":3069705,"rsi_14":56.42,"sma_20":56.78,"sma_60":62.57,"sma_120":69.77},{"date":"2026-06-05","open":58.13,"high":59.12,"low":57.91,"close":58.72,"volume":2278219,"rsi_14":59.7,"sma_20":56.82,"sma_60":62.41,"sma_120":69.6},{"date":"2026-06-08","open":57.76,"high":58.38,"low":57.23,"close":57.87,"volume":3015108,"rsi_14":47.08,"sma_20":56.9,"sma_60":62.25,"sma_120":69.41},{"date":"2026-06-09","open":57.57,"high":59.44,"low":57.31,"close":58.97,"volume":3110406,"rsi_14":54.1,"sma_20":57.08,"sma_60":62.1,"sma_120":69.25},{"date":"2026-06-10","open":59.98,"high":61.43,"low":59.07,"close":60.04,"volume":3272425,"rsi_14":60.75,"sma_20":57.31,"sma_60":61.95,"sma_120":69.08},{"date":"2026-06-11","open":60.99,"high":60.99,"low":59.69,"close":59.81,"volume":2935842,"rsi_14":55.92,"sma_20":57.58,"sma_60":61.81,"sma_120":68.91},{"date":"2026-06-12","open":59.84,"high":60.46,"low":58.9,"close":59.85,"volume":2029352,"rsi_14":59.59,"sma_20":57.79,"sma_60":61.69,"sma_120":68.74},{"date":"2026-06-15","open":59.2,"high":60.09,"low":58.76,"close":59.14,"volume":2821122,"rsi_14":60.25,"sma_20":57.94,"sma_60":61.57,"sma_120":68.55},{"date":"2026-06-16","open":59.42,"high":59.96,"low":59.15,"close":59.56,"volume":2399372,"rsi_14":62.76,"sma_20":58.0,"sma_60":61.45,"sma_120":68.39},{"date":"2026-06-17","open":59.28,"high":60.86,"low":58.38,"close":58.9,"volume":3042988,"rsi_14":59.21,"sma_20":58.04,"sma_60":61.32,"sma_120":68.21},{"date":"2026-06-18","open":58.91,"high":58.97,"low":57.92,"close":58.96,"volume":5744487,"rsi_14":62.45,"sma_20":58.13,"sma_60":61.2,"sma_120":68.04},{"date":"2026-06-22","open":58.37,"high":59.7,"low":58.01,"close":58.11,"volume":3250013,"rsi_14":55.39,"sma_20":58.11,"sma_60":61.09,"sma_120":67.88},{"date":"2026-06-23","open":59.04,"high":60.51,"low":58.99,"close":60.26,"volume":3662734,"rsi_14":64.3,"sma_20":58.24,"sma_60":61.02,"sma_120":67.73},{"date":"2026-06-24","open":60.86,"high":62.2,"low":60.39,"close":61.66,"volume":4583568,"rsi_14":75.04,"sma_20":58.48,"sma_60":60.99,"sma_120":67.59},{"date":"2026-06-25","open":60.79,"high":62.01,"low":60.65,"close":60.69,"volume":2911851,"rsi_14":64.29,"sma_20":58.68,"sma_60":60.91,"sma_120":67.45},{"date":"2026-06-26","open":62.21,"high":64.16,"low":61.42,"close":64.07,"volume":4410689,"rsi_14":69.2,"sma_20":59.05,"sma_60":60.9,"sma_120":67.33},{"date":"2026-06-29","open":63.91,"high":64.23,"low":63.18,"close":63.81,"volume":2943091,"rsi_14":72.28,"sma_20":59.44,"sma_60":60.89,"sma_120":67.18},{"date":"2026-06-30","open":64.18,"high":64.77,"low":62.44,"close":64.0,"volume":2501851,"rsi_14":70.17,"sma_20":59.79,"sma_60":60.86,"sma_120":67.03},{"date":"2026-07-01","open":64.65,"high":68.0,"low":64.37,"close":67.2,"volume":2734542,"rsi_14":74.74,"sma_20":60.34,"sma_60":60.88,"sma_120":66.91},{"date":"2026-07-02","open":68.2,"high":69.92,"low":66.95,"close":69.84,"volume":2383499,"rsi_14":79.61,"sma_20":61.08,"sma_60":60.94,"sma_120":66.83},{"date":"2026-07-06","open":68.7,"high":69.01,"low":67.46,"close":68.27,"volume":2509845,"rsi_14":72.69,"sma_20":61.63,"sma_60":60.95,"sma_120":66.72},{"date":"2026-07-07","open":69.23,"high":70.33,"low":68.88,"close":69.11,"volume":2434585,"rsi_14":76.82,"sma_20":62.15,"sma_60":60.98,"sma_120":66.63},{"date":"2026-07-08","open":68.84,"high":69.22,"low":67.94,"close":68.25,"volume":1794591,"rsi_14":72.84,"sma_20":62.67,"sma_60":61.04,"sma_120":66.53},{"date":"2026-07-09","open":67.62,"high":67.83,"low":67.06,"close":67.68,"volume":1776824,"rsi_14":73.34,"sma_20":63.11,"sma_60":61.04,"sma_120":66.43},{"date":"2026-07-10","open":68.4,"high":68.6,"low":67.19,"close":67.5,"volume":1244106,"rsi_14":72.41,"sma_20":63.48,"sma_60":61.06,"sma_120":66.32},{"date":"2026-07-13","open":68.34,"high":69.18,"low":68.26,"close":69.05,"volume":1858693,"rsi_14":77.71,"sma_20":63.94,"sma_60":61.09,"sma_120":66.22},{"date":"2026-07-14","open":67.94,"high":68.69,"low":67.41,"close":68.34,"volume":2657260,"rsi_14":72.08,"sma_20":64.37,"sma_60":61.09,"sma_120":66.12},{"date":"2026-07-15","open":67.62,"high":68.61,"low":66.46,"close":66.71,"volume":2720752,"rsi_14":63.62,"sma_20":64.75,"sma_60":61.07,"sma_120":66.01},{"date":"2026-07-16","open":67.52,"high":69.84,"low":67.38,"close":69.28,"volume":4692114,"rsi_14":71.32,"sma_20":65.24,"sma_60":61.1,"sma_120":65.92},{"date":"2026-07-17","open":70.41,"high":71.2,"low":68.55,"close":69.19,"volume":2812531,"rsi_14":65.19,"sma_20":65.75,"sma_60":61.11,"sma_120":65.85},{"date":"2026-07-20","open":68.95,"high":69.43,"low":68.09,"close":68.78,"volume":2955605,"rsi_14":64.61,"sma_20":66.24,"sma_60":61.13,"sma_120":65.76},{"date":"2026-07-21","open":67.85,"high":68.91,"low":66.07,"close":66.49,"volume":3577562,"rsi_14":56.41,"sma_20":66.66,"sma_60":61.11,"sma_120":65.65},{"date":"2026-07-22","open":66.83,"high":67.05,"low":64.67,"close":65.24,"volume":3920219,"rsi_14":44.24,"sma_20":66.91,"sma_60":61.1,"sma_120":65.54},{"date":"2026-07-23","open":65.28,"high":65.66,"low":64.84,"close":65.59,"volume":2116194,"rsi_14":35.73,"sma_20":67.11,"sma_60":61.1,"sma_120":65.41},{"date":"2026-07-24","open":65.3,"high":67.61,"low":65.11,"close":67.5,"volume":2664581,"rsi_14":47.51,"sma_20":67.45,"sma_60":61.17,"sma_120":65.31},{"date":"2026-07-27","open":68.12,"high":70.11,"low":67.72,"close":69.54,"volume":2790015,"rsi_14":51.22,"sma_20":67.72,"sma_60":61.3,"sma_120":65.22},{"date":"2026-07-28","open":68.81,"high":73.96,"low":67.51,"close":73.48,"volume":4927567,"rsi_14":63.45,"sma_20":68.21,"sma_60":61.53,"sma_120":65.18},{"date":"2026-07-29","open":72.32,"high":75.45,"low":71.7,"close":74.7,"volume":3552252,"rsi_14":67.43,"sma_20":68.75,"sma_60":61.82,"sma_120":65.14},{"date":"2026-07-30","open":73.51,"high":74.27,"low":69.63,"close":70.71,"volume":4142305,"rsi_14":56.72,"sma_20":68.92,"sma_60":62.04,"sma_120":65.07},{"date":"2026-07-31","open":69.78,"high":70.74,"low":69.12,"close":70.24,"volume":2742198,"rsi_14":52.59,"sma_20":68.94,"sma_60":62.25,"sma_120":64.99},{"date":"2026-08-03","open":71.23,"high":73.46,"low":70.95,"close":71.61,"volume":2551880,"rsi_14":56.95,"sma_20":69.11,"sma_60":62.51,"sma_120":64.78},{"date":"2026-08-04","open":70.37,"high":71.54,"low":69.97,"close":71.01,"volume":2190351,"rsi_14":59.55,"sma_20":69.2,"sma_60":62.72,"sma_120":64.81},{"date":"2026-08-05","open":71.21,"high":71.46,"low":70.19,"close":70.79,"volume":2168464,"rsi_14":53.72,"sma_20":69.33,"sma_60":62.97,"sma_120":64.84},{"date":"2026-08-06","open":71.39,"high":71.66,"low":70.3,"close":71.02,"volume":1781488,"rsi_14":54.5,"sma_20":69.5,"sma_60":63.23,"sma_120":64.86},{"date":"2026-08-07","open":70.19,"high":72.02,"low":69.8,"close":71.26,"volume":1665337,"rsi_14":56.17,"sma_20":69.69,"sma_60":63.49,"sma_120":64.88},{"date":"2026-08-10","open":70.52,"high":71.47,"low":69.9,"close":71.43,"volume":1789128,"rsi_14":63.76,"sma_20":69.81,"sma_60":63.78,"sma_120":64.91},{"date":"2026-08-11","open":70.65,"high":71.75,"low":69.96,"close":71.27,"volume":2037207,"rsi_14":67.83,"sma_20":69.95,"sma_60":64.04,"sma_120":64.92},{"date":"2026-08-12","open":70.19,"high":71.1,"low":69.71,"close":71.06,"volume":1836300,"rsi_14":65.65,"sma_20":70.16,"sma_60":64.29,"sma_120":64.93},{"date":"2026-08-13","open":71.64,"high":71.79,"low":69.99,"close":71.61,"volume":2242791},{"date":"2026-08-14","open":71.36,"high":71.45,"low":70.5,"close":70.54,"volume":1647887,"rsi_14":52.86,"sma_20":70.33,"sma_60":64.71,"sma_120":64.96},{"date":"2026-08-17","open":69.92,"high":70.64,"low":68.71,"close":68.86,"volume":1689780},{"date":"2026-08-18","open":69.61,"high":70.87,"low":69.32,"close":69.37,"volume":2110726,"rsi_14":26.58,"sma_20":70.46,"sma_60":65.08,"sma_120":64.95},{"date":"2026-08-19","open":69.65,"high":72.23,"low":69.43,"close":71.49,"volume":1551033,"rsi_14":53.16,"sma_20":70.77,"sma_60":65.31,"sma_120":64.95},{"date":"2026-08-20","open":71.57,"high":72.74,"low":70.83,"close":72.08,"volume":1459567,"rsi_14":58.47,"sma_20":71.09,"sma_60":65.56,"sma_120":64.95},{"date":"2026-08-21","open":71.98,"high":73.42,"low":71.33,"close":72.92,"volume":1311323,"rsi_14":56.08,"sma_20":71.35,"sma_60":65.83,"sma_120":64.96},{"date":"2026-08-24","open":73.39,"high":74.77,"low":73.34,"close":74.62,"volume":1318411,"rsi_14":66.51,"sma_20":71.59,"sma_60":66.12,"sma_120":64.98},{"date":"2026-08-25","open":73.86,"high":74.48,"low":73.19,"close":73.34,"volume":1290467,"rsi_14":60.42,"sma_20":71.58,"sma_60":66.41,"sma_120":64.99},{"date":"2026-08-26","open":72.84,"high":73.76,"low":72.59,"close":72.78,"volume":1720419,"rsi_14":56.75,"sma_20":71.47,"sma_60":66.67,"sma_120":64.99},{"date":"2026-08-27","open":71.79,"high":72.56,"low":71.22,"close":71.39,"volume":1508723,"rsi_14":49.85,"sma_20":71.5,"sma_60":66.92,"sma_120":64.97},{"date":"2026-08-28","open":71.82,"high":73.66,"low":71.7,"close":73.31,"volume":1397449,"rsi_14":55.81,"sma_20":71.65,"sma_60":67.22,"sma_120":64.99},{"date":"2026-08-31","open":72.36,"high":72.5,"low":71.71,"close":72.17,"volume":2113790,"rsi_14":52.35,"sma_20":71.67,"sma_60":67.47,"sma_120":65.02},{"date":"2026-09-01","open":72.74,"high":73.09,"low":71.51,"close":72.05,"volume":1460187,"rsi_14":53.2,"sma_20":71.71,"sma_60":67.69,"sma_120":65.05},{"date":"2026-09-02","open":72.64,"high":73.55,"low":71.91,"close":72.04,"volume":1715204,"rsi_14":51.44,"sma_20":71.76,"sma_60":67.92,"sma_120":65.09},{"date":"2026-09-03","open":72.7,"high":74.0,"low":72.13,"close":72.56,"volume":1351525},{"date":"2026-09-04","open":71.59,"high":72.08,"low":71.22,"close":71.42,"volume":1361667,"rsi_14":59.25,"sma_20":71.83,"sma_60":68.33,"sma_120":65.14},{"date":"2026-09-08","open":70.03,"high":70.03,"low":68.02,"close":68.18,"volume":2569286,"rsi_14":46.41,"sma_20":71.66,"sma_60":68.47,"sma_120":65.14},{"date":"2026-09-09","open":67.85,"high":67.88,"low":66.36,"close":66.53,"volume":1741637,"rsi_14":34.6,"sma_20":71.42,"sma_60":68.58,"sma_120":65.14},{"date":"2026-09-10","open":67.64,"high":67.64,"low":66.16,"close":66.33,"volume":1714778},{"date":"2026-09-11","open":67.06,"high":67.27,"low":65.41,"close":66.19,"volume":1198204,"rsi_14":27.58,"sma_20":70.91,"sma_60":68.81,"sma_120":65.13},{"date":"2026-09-14","open":67.47,"high":68.7,"low":67.03,"close":68.33,"volume":2677865},{"date":"2026-09-15","open":67.77,"high":68.48,"low":67.15,"close":67.23,"volume":2131271,"rsi_14":29.99,"sma_20":70.72,"sma_60":69.1,"sma_120":65.15},{"date":"2026-09-16","open":66.38,"high":67.14,"low":65.51,"close":65.88,"volume":1872449},{"date":"2026-09-17","open":67.16,"high":67.16,"low":64.87,"close":65.12,"volume":2188842,"rsi_14":29.66,"sma_20":70.22,"sma_60":69.3,"sma_120":65.16},{"date":"2026-09-18","open":64.66,"high":65.83,"low":64.4,"close":65.02,"volume":5680186,"rsi_14":19.54,"sma_20":69.87,"sma_60":69.36,"sma_120":65.17},{"date":"2026-09-21","open":65.11,"high":65.73,"low":64.14,"close":64.3,"volume":2328329,"rsi_14":20.17,"sma_20":69.44,"sma_60":69.41,"sma_120":65.16},{"date":"2026-09-22","open":64.65,"high":64.65,"low":61.45,"close":62.44,"volume":3719396,"rsi_14":17.82,"sma_20":68.83,"sma_60":69.38,"sma_120":65.14},{"date":"2026-09-23","open":61.41,"high":62.48,"low":61.41,"close":61.7,"volume":2486122},{"date":"2026-09-24","open":62.11,"high":62.43,"low":60.17,"close":60.33,"volume":1810440,"rsi_14":12.97,"sma_20":67.63,"sma_60":69.28,"sma_120":65.07},{"date":"2026-09-25","open":60.14,"high":61.72,"low":60.14,"close":60.82,"volume":1999579,"rsi_14":16.58,"sma_20":67.1,"sma_60":69.17,"sma_120":65.02},{"date":"2026-09-28","open":60.78,"high":60.91,"low":60.07,"close":60.24,"volume":1811204,"rsi_14":19.95,"sma_20":66.44,"sma_60":69.01,"sma_120":64.97},{"date":"2026-09-29","open":59.6,"high":60.66,"low":59.01,"close":60.6,"volume":2478604,"rsi_14":25.14,"sma_20":65.87,"sma_60":68.88,"sma_120":64.91},{"date":"2026-09-30","open":60.52,"high":61.08,"low":60.36,"close":60.9,"volume":1989197,"rsi_14":27.45,"sma_20":65.31,"sma_60":68.74,"sma_120":64.86},{"date":"2026-10-01","open":61.51,"high":62.24,"low":61.38,"close":61.77,"volume":2804780},{"date":"2026-10-02","open":61.36,"high":62.06,"low":59.82,"close":59.91,"volume":2520329,"rsi_14":16.21,"sma_20":64.16,"sma_60":68.5,"sma_120":64.77},{"date":"2026-10-05","open":59.74,"high":61.05,"low":59.3,"close":60.93,"volume":2263054},{"date":"2026-10-06","open":60.71,"high":61.41,"low":60.38,"close":60.97,"volume":1196651,"rsi_14":27.95,"sma_20":63.28,"sma_60":68.25,"sma_120":64.67},{"date":"2026-10-07","open":61.72,"high":62.4,"low":61.41,"close":61.72,"volume":2969799,"rsi_14":34.69,"sma_20":63.04,"sma_60":68.14,"sma_120":64.61},{"date":"2026-10-08","open":61.88,"high":63.83,"low":61.74,"close":63.75,"volume":4322273,"rsi_14":45.11,"sma_20":62.91,"sma_60":68.08,"sma_120":64.58},{"date":"2026-10-09","open":63.57,"high":64.44,"low":62.83,"close":62.88,"volume":1637405,"rsi_14":44.6,"sma_20":62.74,"sma_60":67.97,"sma_120":64.54},{"date":"2026-10-12","open":64.68,"high":64.95,"low":63.17,"close":63.65,"volume":1441545,"rsi_14":55.06,"sma_20":62.51,"sma_60":67.88,"sma_120":64.49},{"date":"2026-10-13","open":64.07,"high":64.55,"low":63.47,"close":64.05,"volume":1927627,"rsi_14":60.03,"sma_20":62.35,"sma_60":67.8,"sma_120":64.46},{"date":"2026-10-14","open":64.28,"high":65.0,"low":63.84,"close":64.8,"volume":2001549,"rsi_14":70.21,"sma_20":62.3,"sma_60":67.77,"sma_120":64.44},{"date":"2026-10-15","open":66.22,"high":69.09,"low":66.15,"close":67.98,"volume":2436001,"rsi_14":76.01,"sma_20":62.44,"sma_60":67.81,"sma_120":64.46},{"date":"2026-10-16","open":68.75,"high":69.47,"low":68.19,"close":69.4,"volume":2221691,"rsi_14":81.33,"sma_20":62.66,"sma_60":67.87,"sma_120":64.48},{"date":"2026-10-19","open":68.44,"high":69.42,"low":68.17,"close":69.22,"volume":1754249,"rsi_14":79.85,"sma_20":62.9,"sma_60":67.9,"sma_120":64.53},{"date":"2026-10-20","open":69.39,"high":71.48,"low":69.39,"close":70.9,"volume":2162875,"rsi_14":81.61,"sma_20":63.33,"sma_60":67.92,"sma_120":64.61},{"date":"2026-10-21","open":70.29,"high":71.1,"low":69.85,"close":70.53,"volume":1890393,"rsi_14":78.69,"sma_20":63.77,"sma_60":67.87,"sma_120":64.7},{"date":"2026-10-22","open":71.47,"high":74.51,"low":71.2,"close":74.49,"volume":2480766,"rsi_14":91.85,"sma_20":64.48,"sma_60":67.86,"sma_120":64.84},{"date":"2026-10-23","open":74.37,"high":74.89,"low":72.6,"close":72.97,"volume":2499774,"rsi_14":83.59,"sma_20":65.08,"sma_60":67.89,"sma_120":64.97}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":29.57,"pbr":4.54,"ttm_eps":null,"close":88.1346},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":30.41,"pbr":4.91,"ttm_eps":null,"close":102.2559},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":29.5,"pbr":4.86,"ttm_eps":null,"close":100.837},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":32.15,"pbr":5.6,"ttm_eps":null,"close":123.1319},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":26.87,"pbr":2.94,"ttm_eps":null,"close":109.8879},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":21.96,"pbr":2.33,"ttm_eps":null,"close":92.8902},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":18.4,"pbr":1.96,"ttm_eps":null,"close":79.1027},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.74,"pbr":1.6,"ttm_eps":null,"close":64.8656},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.41,"pbr":1.58,"ttm_eps":null,"close":64.0014}],"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":"Brown & Brown Inc","phase":"above-fold","symbol_resolved":true}