{"status":"ok","report":{"price_analysis":{"current":82.39,"change_1d":0.2,"change_7d":3.4,"change_30d":-6.7,"high_30d":92.7999,"low_30d":73.76,"position_in_range":45.0,"support":75.66,"resistance":90.9},"summary":"Skyworks Solutions Inc(SWKS)은 Technology 섹터 US 시장 종목입니다, 시가총액 123.97억. 현재가 $82.39, 전일 대비 +0.2%, 30일 -6.7%. PER 15.9배 / ROE 0.6%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 15.9배입니다. ROE 0.6%입니다. 시가총액 123.97억. 매출 40.14억, 영업이익 3.17억.","grade":"C","comment":"PER 15.87배, ROE 0.62%","per":15.87,"pbr":2.12,"roe":0.62,"eps":5.1899999999999995,"revenue":4014100000.0,"operating_income":316800000.0,"net_income":562592160.0,"market_cap":12397470470,"profit_margin":14.02,"roa":0.48,"operating_margin":7.89,"gross_margin":40.12,"debt_ratio":0.11869368976874684,"total_assets":7425000000.0,"total_equity":5738300000.0,"total_debt":681100000.0,"dividend_yield":4.08,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q4~2026Q3"},"technical":{"analysis":"RSI(14) 43.2로 중립 구간입니다. MACD(0.05)가 시그널선(0.23)을 하회합니다(데드크로스). 현재가가 SMA20(82)과 SMA60(76) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 74~90 (현재 위치 53%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 43","rsi_14":43.16062176165803,"macd":0.04579902586084472,"macd_signal":0.22880188765752948,"sma_20":81.94800000000001,"sma_60":76.37133333333334,"bb_upper":89.8284735898295,"bb_lower":74.06752641017052,"atr_14":3.7598999999999987},"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 15.87x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":60,"summary":"매출 -0.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.9,"unit":"%","percentile":48,"direction":"higher_better"},{"name":"영업이익 성장률","value":15.2,"unit":"%","percentile":72,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.6%","metrics":[{"name":"ROE","value":0.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":7.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":14.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.2,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.7,"unit":"%","percentile":34,"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":73,"summary":"유동비율 3.1x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":3.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.02,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":53.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 15.87x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -0.9%"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.48,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.12,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.09,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":40.12,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":7.89,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":14.02,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":15.87,"current_pbr":2.12,"per_5y_high":20.78,"per_5y_low":9.19,"per_5y_avg":13.9,"per_percentile":66.7,"pbr_5y_high":1.63,"pbr_5y_low":0.97,"pbr_5y_avg":1.31,"pbr_percentile":100.0,"per_5y_median":12.58,"pbr_5y_median":1.33,"history":[{"quarter":"2024-Q3","per":20.78,"pbr":1.63},{"quarter":"2024-Q4","per":19.3,"pbr":1.5},{"quarter":"2025-Q1","per":16.16,"pbr":1.47},{"quarter":"2025-Q2","per":10.96,"pbr":1.14},{"quarter":"2025-Q3","per":12.5,"pbr":1.3},{"quarter":"2025-Q4","per":12.58,"pbr":1.35},{"quarter":"2026-Q1","per":10.59,"pbr":1.13},{"quarter":"2026-Q2","per":9.19,"pbr":0.97},{"quarter":"2026-Q3","per":13.06,"pbr":null},{"quarter":"현재","per":15.87,"pbr":2.12}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":98.7556,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":92.1157,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":83.365,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":61.3958,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":71.5124,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":74.5864,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":62.1383,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":53.0981,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":67.8,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":20.78,"eps":4.7534,"close":98.76,"source":"reported"},{"date":"2024-07","per":22.15,"eps":4.7534,"close":105.28,"source":"reported"},{"date":"2024-08","per":21.5,"eps":4.7534,"close":102.21,"source":"reported"},{"date":"2024-09","per":19.3,"eps":4.7729,"close":92.12,"source":"reported"},{"date":"2024-10","per":17.11,"eps":4.7729,"close":81.68,"source":"reported"},{"date":"2024-11","per":17.12,"eps":4.7729,"close":81.69,"source":"reported"},{"date":"2024-12","per":16.16,"eps":5.16,"close":83.36,"source":"reported"},{"date":"2025-01","per":16.17,"eps":5.16,"close":83.44,"source":"reported"},{"date":"2025-02","per":12.27,"eps":5.16,"close":63.32,"source":"reported"},{"date":"2025-03","per":10.96,"eps":5.6,"close":61.4,"source":"reported"},{"date":"2025-04","per":10.9,"eps":5.6,"close":61.06,"source":"reported"},{"date":"2025-05","per":11.83,"eps":5.6,"close":66.24,"source":"reported"},{"date":"2025-06","per":12.5,"eps":5.72,"close":71.51,"source":"reported"},{"date":"2025-07","per":11.5,"eps":5.72,"close":65.79,"source":"reported"},{"date":"2025-08","per":12.69,"eps":5.72,"close":72.61,"source":"reported"},{"date":"2025-09","per":12.58,"eps":5.93,"close":74.59,"source":"reported"},{"date":"2025-10","per":12.7,"eps":5.93,"close":75.3,"source":"reported"},{"date":"2025-11","per":10.9,"eps":5.93,"close":64.63,"source":"reported"},{"date":"2025-12","per":10.59,"eps":5.87,"close":62.14,"source":"reported"},{"date":"2026-01","per":9.31,"eps":5.87,"close":54.64,"source":"reported"},{"date":"2026-02","per":10.06,"eps":5.87,"close":59.08,"source":"reported"},{"date":"2026-03","per":9.19,"eps":5.78,"close":53.1,"source":"reported"},{"date":"2026-04","per":12.04,"eps":5.78,"close":69.58,"source":"reported"},{"date":"2026-05","per":13.47,"eps":5.78,"close":77.85,"source":"reported"},{"date":"2026-06","per":13.06,"eps":5.19,"close":67.8,"source":"reported"},{"date":"2026-07","per":12.0,"eps":5.19,"close":62.28,"source":"reported"},{"date":"2026-08","per":12.91,"eps":5.19,"close":67.01,"source":"reported"},{"date":"2026-09","per":16.47,"eps":5.19,"close":85.48,"source":"reported"},{"date":"2026-10","per":15.87,"eps":5.19,"close":82.39,"source":"reported"}],"trailing_per_history_meta":{"avg":13.93,"std":3.56,"upper_1sd":17.49,"lower_1sd":10.37,"current":15.87,"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":4.08,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":79,"summary":"배당성향 65%로 적정","metrics":[{"name":"배당성향(Payout)","value":64.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.02,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.08,"summary":"배당수익률 4.08%","metrics":[{"name":"배당수익률","value":4.08,"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":"15.9배"},{"label":"PBR","value":"2.1배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"0.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:36.333623+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-06-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.74,"revenue":934800000.0,"operating_income":48500000.0,"net_income":33900000.0,"market_cap":null,"profit_margin":0.03626444159178434,"operating_margin":0.05188275566966196,"roa":null,"gross_margin":0.4011553273427471,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-03-31","per":26.06,"pbr":1.476,"roe":0.006203927992611052,"dividend_yield":4.08,"eps":1.15,"revenue":943700000.0,"operating_income":42100000.0,"net_income":35600000.0,"market_cap":8615254000.0,"profit_margin":0.037723852919359965,"operating_margin":0.04461163505351277,"roa":0.004794612794612795,"gross_margin":0.40828653173678076,"total_equity":5738300000.0,"total_assets":7425000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-12-31","per":21.95,"pbr":1.476,"roe":0.013736406680888704,"dividend_yield":4.99,"eps":1.54,"revenue":1035400000.0,"operating_income":115200000.0,"net_income":79200000.0,"market_cap":8615254000.0,"profit_margin":0.07649217693644968,"operating_margin":0.11126134827119953,"roa":0.010030395136778116,"gross_margin":0.4125941665056983,"total_equity":5765700000.0,"total_assets":7896000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.07187000295195263,"dividend_yield":null,"eps":1.76,"revenue":1100200000.0,"operating_income":111000000.0,"net_income":413892160.0,"market_cap":null,"profit_margin":0.37619720050899835,"operating_margin":0.1008907471368842,"roa":0.052605162749907855,"gross_margin":0.40674422832212326,"total_equity":5758900000.0,"total_assets":7867900000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.018238349168852374,"dividend_yield":null,"eps":1.33,"revenue":965000000.0,"operating_income":110600000.0,"net_income":105000000.0,"market_cap":null,"profit_margin":0.10880829015544041,"operating_margin":0.11461139896373057,"roa":0.013262599469496022,"gross_margin":0.4155440414507772,"total_equity":5757100000.0,"total_assets":7917000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01215391419725785,"dividend_yield":null,"eps":1.24,"revenue":953200000.0,"operating_income":97300000.0,"net_income":68700000.0,"market_cap":null,"profit_margin":0.07207301720520352,"operating_margin":0.10207721359630717,"roa":0.008905192751406424,"gross_margin":0.4108266890474192,"total_equity":5652500000.0,"total_assets":7714600000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.027271349931821624,"dividend_yield":null,"eps":1.6,"revenue":1068500000.0,"operating_income":181100000.0,"net_income":162000000.0,"market_cap":null,"profit_margin":0.15161441272812354,"operating_margin":0.16948993916705662,"roa":0.02054351547738311,"gross_margin":0.41357042583060366,"total_equity":5940300000.0,"total_assets":7885700000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0569480369334604,"dividend_yield":null,"eps":1.55,"revenue":1025000000.0,"operating_income":59400000.0,"net_income":364507300.0,"market_cap":null,"profit_margin":0.3556168780487805,"operating_margin":0.057951219512195125,"roa":0.04375260169725487,"gross_margin":0.4193170731707317,"total_equity":6400700000.0,"total_assets":8331100000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01907933151324822,"dividend_yield":null,"eps":1.21,"revenue":905500000.0,"operating_income":130400000.0,"net_income":120900000.0,"market_cap":null,"profit_margin":0.1335173937051353,"operating_margin":0.1440088348978465,"roa":0.014595632175582195,"gross_margin":0.40209828823854227,"total_equity":6336700000.0,"total_assets":8283300000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01908023483365949,"dividend_yield":null,"eps":0.8000030626105601,"revenue":905500000.0,"operating_income":130400000.0,"net_income":120900000.0,"market_cap":null,"profit_margin":0.1335173937051353,"operating_margin":0.1440088348978465,"roa":0.014678743140206887,"gross_margin":0.40209828823854227,"total_equity":6336400000.0,"total_assets":8236400000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.028824380425210717,"dividend_yield":null,"eps":1.2129078691192363,"revenue":1046000000.0,"operating_income":189200000.0,"net_income":183300000.0,"market_cap":null,"profit_margin":0.17523900573613765,"operating_margin":0.1808795411089866,"roa":0.02205855807068847,"gross_margin":0.40181644359464624,"total_equity":6359200000.0,"total_assets":8309700000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.037143499486125386,"dividend_yield":null,"eps":1.5305269510489872,"revenue":1201500000.0,"operating_income":258300000.0,"net_income":231300000.0,"market_cap":null,"profit_margin":0.19250936329588014,"operating_margin":0.2149812734082397,"roa":0.02810756947904388,"gross_margin":0.4216396171452351,"total_equity":6227200000.0,"total_assets":8229100000.0}],"current_price":82.39,"change_pct":0.21,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":78.49},{"date":"2016-10-25","close":78.08},{"date":"2016-10-26","close":77.54},{"date":"2016-10-27","close":77.26},{"date":"2016-10-28","close":75.72},{"date":"2016-10-31","close":76.94},{"date":"2016-11-01","close":75.81},{"date":"2016-11-02","close":75.03},{"date":"2016-11-03","close":74.67},{"date":"2016-11-04","close":75.07},{"date":"2016-11-07","close":77.24},{"date":"2016-11-08","close":77.33},{"date":"2016-11-09","close":77.66},{"date":"2016-11-10","close":75.91},{"date":"2016-11-11","close":74.51},{"date":"2016-11-14","close":74.04},{"date":"2016-11-15","close":75.93},{"date":"2016-11-16","close":76.12},{"date":"2016-11-17","close":77.95},{"date":"2016-11-18","close":78.21},{"date":"2016-11-21","close":78.93},{"date":"2016-11-22","close":79.36},{"date":"2016-11-23","close":78.31},{"date":"2016-11-25","close":77.01},{"date":"2016-11-28","close":77.3},{"date":"2016-11-29","close":77.22},{"date":"2016-11-30","close":76.85},{"date":"2016-12-01","close":71.78},{"date":"2016-12-02","close":73.34},{"date":"2016-12-05","close":74.82},{"date":"2016-12-06","close":76.17},{"date":"2016-12-07","close":77.34},{"date":"2016-12-08","close":79.52},{"date":"2016-12-09","close":76.93},{"date":"2016-12-12","close":76.26},{"date":"2016-12-13","close":76.88},{"date":"2016-12-14","close":75.14},{"date":"2016-12-15","close":77.21},{"date":"2016-12-16","close":76.81},{"date":"2016-12-19","close":77.44},{"date":"2016-12-20","close":76.61},{"date":"2016-12-21","close":77.07},{"date":"2016-12-22","close":78.15},{"date":"2016-12-23","close":78.03},{"date":"2016-12-27","close":78.33},{"date":"2016-12-28","close":77.03},{"date":"2016-12-29","close":76.56},{"date":"2016-12-30","close":74.66},{"date":"2017-01-03","close":75.15},{"date":"2017-01-04","close":74.99},{"date":"2017-01-05","close":74.57},{"date":"2017-01-06","close":74.96},{"date":"2017-01-09","close":75.65},{"date":"2017-01-10","close":77.31},{"date":"2017-01-11","close":78.41},{"date":"2017-01-12","close":76.75},{"date":"2017-01-13","close":78.33},{"date":"2017-01-17","close":76.89},{"date":"2017-01-18","close":79.27},{"date":"2017-01-19","close":78.46},{"date":"2017-01-20","close":88.67},{"date":"2017-01-23","close":90.17},{"date":"2017-01-24","close":92.27},{"date":"2017-01-25","close":91.87},{"date":"2017-01-26","close":91.01},{"date":"2017-01-27","close":92.01},{"date":"2017-01-30","close":92.99},{"date":"2017-01-31","close":91.74},{"date":"2017-02-01","close":91.74},{"date":"2017-02-02","close":91.11},{"date":"2017-02-03","close":91.56},{"date":"2017-02-06","close":91.39},{"date":"2017-02-07","close":91.78},{"date":"2017-02-08","close":91.69},{"date":"2017-02-09","close":92.47},{"date":"2017-02-10","close":92.21},{"date":"2017-02-13","close":92.63},{"date":"2017-02-14","close":91.8},{"date":"2017-02-15","close":92.13},{"date":"2017-02-16","close":92.43},{"date":"2017-02-17","close":96.35},{"date":"2017-02-21","close":96.57},{"date":"2017-02-22","close":96.71},{"date":"2017-02-23","close":95.31},{"date":"2017-02-24","close":94.7},{"date":"2017-02-27","close":95.63},{"date":"2017-02-28","close":94.81},{"date":"2017-03-01","close":96.74},{"date":"2017-03-02","close":94.76},{"date":"2017-03-03","close":94.92},{"date":"2017-03-06","close":95.45},{"date":"2017-03-07","close":95.05},{"date":"2017-03-08","close":96.69},{"date":"2017-03-09","close":97.14},{"date":"2017-03-10","close":98.18},{"date":"2017-03-13","close":99.04},{"date":"2017-03-14","close":98.79},{"date":"2017-03-15","close":99.11},{"date":"2017-03-16","close":98.11},{"date":"2017-03-17","close":97.93},{"date":"2017-03-20","close":98.19},{"date":"2017-03-21","close":95.52},{"date":"2017-03-22","close":96.74},{"date":"2017-03-23","close":96.5},{"date":"2017-03-24","close":97.3},{"date":"2017-03-27","close":97.19},{"date":"2017-03-28","close":97.93},{"date":"2017-03-29","close":97.23},{"date":"2017-03-30","close":98.14},{"date":"2017-03-31","close":97.98},{"date":"2017-04-03","close":97.72},{"date":"2017-04-04","close":99.35},{"date":"2017-04-05","close":98.89},{"date":"2017-04-06","close":99.42},{"date":"2017-04-07","close":101.82},{"date":"2017-04-10","close":101.53},{"date":"2017-04-11","close":100.14},{"date":"2017-04-12","close":97.59},{"date":"2017-04-13","close":97.47},{"date":"2017-04-17","close":98.76},{"date":"2017-04-18","close":99.03},{"date":"2017-04-19","close":99.24},{"date":"2017-04-20","close":101.63},{"date":"2017-04-21","close":101.6},{"date":"2017-04-24","close":103.91},{"date":"2017-04-25","close":104.0},{"date":"2017-04-26","close":102.97},{"date":"2017-04-27","close":104.2},{"date":"2017-04-28","close":99.74},{"date":"2017-05-01","close":99.81},{"date":"2017-05-02","close":100.67},{"date":"2017-05-03","close":101.43},{"date":"2017-05-04","close":100.92},{"date":"2017-05-05","close":101.46},{"date":"2017-05-08","close":101.02},{"date":"2017-05-09","close":101.93},{"date":"2017-05-10","close":102.5},{"date":"2017-05-11","close":102.61},{"date":"2017-05-12","close":102.52},{"date":"2017-05-15","close":103.76},{"date":"2017-05-16","close":105.5},{"date":"2017-05-17","close":100.55},{"date":"2017-05-18","close":103.2},{"date":"2017-05-19","close":103.87},{"date":"2017-05-22","close":104.96},{"date":"2017-05-23","close":105.17},{"date":"2017-05-24","close":105.42},{"date":"2017-05-25","close":106.04},{"date":"2017-05-26","close":105.89},{"date":"2017-05-30","close":106.36},{"date":"2017-05-31","close":106.43},{"date":"2017-06-01","close":107.68},{"date":"2017-06-02","close":108.42},{"date":"2017-06-05","close":108.15},{"date":"2017-06-06","close":107.86},{"date":"2017-06-07","close":109.48},{"date":"2017-06-08","close":111.01},{"date":"2017-06-09","close":107.01},{"date":"2017-06-12","close":103.76},{"date":"2017-06-13","close":104.85},{"date":"2017-06-14","close":102.47},{"date":"2017-06-15","close":102.28},{"date":"2017-06-16","close":101.9},{"date":"2017-06-19","close":104.06},{"date":"2017-06-20","close":101.81},{"date":"2017-06-21","close":103.3},{"date":"2017-06-22","close":103.25},{"date":"2017-06-23","close":104.36},{"date":"2017-06-26","close":101.32},{"date":"2017-06-27","close":97.86},{"date":"2017-06-28","close":98.36},{"date":"2017-06-29","close":96.13},{"date":"2017-06-30","close":95.95},{"date":"2017-07-03","close":95.34},{"date":"2017-07-05","close":97.53},{"date":"2017-07-06","close":97.79},{"date":"2017-07-07","close":99.7},{"date":"2017-07-10","close":100.05},{"date":"2017-07-11","close":100.73},{"date":"2017-07-12","close":101.73},{"date":"2017-07-13","close":102.75},{"date":"2017-07-14","close":103.99},{"date":"2017-07-17","close":103.3},{"date":"2017-07-18","close":103.83},{"date":"2017-07-19","close":105.41},{"date":"2017-07-20","close":107.64},{"date":"2017-07-21","close":107.47},{"date":"2017-07-24","close":105.86},{"date":"2017-07-25","close":106.39},{"date":"2017-07-26","close":107.33},{"date":"2017-07-27","close":107.0},{"date":"2017-07-28","close":105.76},{"date":"2017-07-31","close":104.87},{"date":"2017-08-01","close":104.28},{"date":"2017-08-02","close":104.43},{"date":"2017-08-03","close":101.79},{"date":"2017-08-04","close":102.55},{"date":"2017-08-07","close":104.5},{"date":"2017-08-08","close":104.73},{"date":"2017-08-09","close":104.74},{"date":"2017-08-10","close":101.6},{"date":"2017-08-11","close":103.18},{"date":"2017-08-14","close":105.47},{"date":"2017-08-15","close":105.8},{"date":"2017-08-16","close":105.93},{"date":"2017-08-17","close":102.21},{"date":"2017-08-18","close":102.21},{"date":"2017-08-21","close":101.01},{"date":"2017-08-22","close":103.01},{"date":"2017-08-23","close":102.71},{"date":"2017-08-24","close":102.5},{"date":"2017-08-25","close":101.98},{"date":"2017-08-28","close":100.7},{"date":"2017-08-29","close":101.52},{"date":"2017-08-30","close":103.94},{"date":"2017-08-31","close":105.36},{"date":"2017-09-01","close":105.57},{"date":"2017-09-05","close":106.93},{"date":"2017-09-06","close":106.17},{"date":"2017-09-07","close":106.43},{"date":"2017-09-08","close":104.64},{"date":"2017-09-11","close":107.19},{"date":"2017-09-12","close":106.87},{"date":"2017-09-13","close":106.8},{"date":"2017-09-14","close":107.08},{"date":"2017-09-15","close":109.55},{"date":"2017-09-18","close":107.49},{"date":"2017-09-19","close":107.93},{"date":"2017-09-20","close":103.51},{"date":"2017-09-21","close":102.13},{"date":"2017-09-22","close":103.08},{"date":"2017-09-25","close":99.59},{"date":"2017-09-26","close":99.35},{"date":"2017-09-27","close":101.6},{"date":"2017-09-28","close":101.24},{"date":"2017-09-29","close":101.9},{"date":"2017-10-02","close":102.28},{"date":"2017-10-03","close":102.61},{"date":"2017-10-04","close":103.32},{"date":"2017-10-05","close":103.84},{"date":"2017-10-06","close":104.96},{"date":"2017-10-09","close":104.74},{"date":"2017-10-10","close":104.35},{"date":"2017-10-11","close":105.47},{"date":"2017-10-12","close":105.04},{"date":"2017-10-13","close":106.66},{"date":"2017-10-16","close":106.98},{"date":"2017-10-17","close":107.35},{"date":"2017-10-18","close":107.34},{"date":"2017-10-19","close":103.32},{"date":"2017-10-20","close":105.15},{"date":"2017-10-23","close":104.77},{"date":"2017-10-24","close":105.21},{"date":"2017-10-25","close":104.57},{"date":"2017-10-26","close":105.52},{"date":"2017-10-27","close":107.91},{"date":"2017-10-30","close":112.0},{"date":"2017-10-31","close":113.86},{"date":"2017-11-01","close":111.32},{"date":"2017-11-02","close":111.76},{"date":"2017-11-03","close":113.19},{"date":"2017-11-06","close":116.33},{"date":"2017-11-07","close":111.19},{"date":"2017-11-08","close":113.15},{"date":"2017-11-09","close":111.12},{"date":"2017-11-10","close":110.41},{"date":"2017-11-13","close":110.3},{"date":"2017-11-14","close":111.21},{"date":"2017-11-15","close":108.89},{"date":"2017-11-16","close":110.06},{"date":"2017-11-17","close":110.0},{"date":"2017-11-20","close":109.79},{"date":"2017-11-21","close":110.25},{"date":"2017-11-22","close":108.54},{"date":"2017-11-24","close":109.75},{"date":"2017-11-27","close":107.22},{"date":"2017-11-28","close":107.55},{"date":"2017-11-29","close":105.33},{"date":"2017-11-30","close":104.74},{"date":"2017-12-01","close":102.23},{"date":"2017-12-04","close":98.26},{"date":"2017-12-05","close":97.6},{"date":"2017-12-06","close":96.47},{"date":"2017-12-07","close":96.68},{"date":"2017-12-08","close":96.28},{"date":"2017-12-11","close":96.98},{"date":"2017-12-12","close":96.47},{"date":"2017-12-13","close":95.86},{"date":"2017-12-14","close":94.09},{"date":"2017-12-15","close":94.63},{"date":"2017-12-18","close":95.84},{"date":"2017-12-19","close":95.68},{"date":"2017-12-20","close":97.43},{"date":"2017-12-21","close":97.49},{"date":"2017-12-22","close":97.07},{"date":"2017-12-26","close":95.2},{"date":"2017-12-27","close":95.82},{"date":"2017-12-28","close":96.54},{"date":"2017-12-29","close":94.95},{"date":"2018-01-02","close":80.5231},{"date":"2018-01-03","close":81.7503},{"date":"2018-01-04","close":82.4375},{"date":"2018-01-05","close":82.8138},{"date":"2018-01-08","close":82.8301},{"date":"2018-01-09","close":82.3638},{"date":"2018-01-10","close":80.6622},{"date":"2018-01-11","close":81.7421},{"date":"2018-01-12","close":82.7974},{"date":"2018-01-16","close":81.693},{"date":"2018-01-17","close":83.5991},{"date":"2018-01-18","close":83.6809},{"date":"2018-01-19","close":81.153},{"date":"2018-01-22","close":80.7604},{"date":"2018-01-23","close":81.2921},{"date":"2018-01-24","close":79.4597},{"date":"2018-01-25","close":77.7581},{"date":"2018-01-26","close":79.6396},{"date":"2018-01-29","close":79.4351},{"date":"2018-01-30","close":79.5251},{"date":"2018-01-31","close":79.5251},{"date":"2018-02-01","close":84.3845},{"date":"2018-02-02","close":80.9567},{"date":"2018-02-05","close":77.4554},{"date":"2018-02-06","close":85.5379},{"date":"2018-02-07","close":82.912},{"date":"2018-02-08","close":81.0222},{"date":"2018-02-09","close":83.9672},{"date":"2018-02-12","close":85.1616},{"date":"2018-02-13","close":84.7362},{"date":"2018-02-14","close":85.6116},{"date":"2018-02-15","close":85.3825},{"date":"2018-02-16","close":85.1698},{"date":"2018-02-20","close":87.0514},{"date":"2018-02-21","close":86.9776},{"date":"2018-02-22","close":88.0114},{"date":"2018-02-23","close":88.8074},{"date":"2018-02-26","close":90.5797},{"date":"2018-02-27","close":90.5059},{"date":"2018-02-28","close":89.6443},{"date":"2018-03-01","close":87.4617},{"date":"2018-03-02","close":89.5541},{"date":"2018-03-05","close":91.4741},{"date":"2018-03-06","close":91.7777},{"date":"2018-03-07","close":91.5233},{"date":"2018-03-08","close":91.4413},{"date":"2018-03-09","close":93.1808},{"date":"2018-03-12","close":94.4937},{"date":"2018-03-13","close":91.9008},{"date":"2018-03-14","close":91.8516},{"date":"2018-03-15","close":91.3182},{"date":"2018-03-16","close":90.7766},{"date":"2018-03-19","close":89.71},{"date":"2018-03-20","close":89.4966},{"date":"2018-03-21","close":89.0043},{"date":"2018-03-22","close":86.3539},{"date":"2018-03-23","close":83.2113},{"date":"2018-03-26","close":86.0996},{"date":"2018-03-27","close":83.3015},{"date":"2018-03-28","close":81.1271},{"date":"2018-03-29","close":82.2676},{"date":"2018-04-02","close":79.207},{"date":"2018-04-03","close":80.1096},{"date":"2018-04-04","close":81.7507},{"date":"2018-04-05","close":81.0696},{"date":"2018-04-06","close":78.4111},{"date":"2018-04-09","close":78.7885},{"date":"2018-04-10","close":80.4214},{"date":"2018-04-11","close":80.7168},{"date":"2018-04-12","close":81.9804},{"date":"2018-04-13","close":80.7988},{"date":"2018-04-16","close":80.1917},{"date":"2018-04-17","close":81.603},{"date":"2018-04-18","close":81.2009},{"date":"2018-04-19","close":77.0326},{"date":"2018-04-20","close":74.8171},{"date":"2018-04-23","close":72.7329},{"date":"2018-04-24","close":72.019},{"date":"2018-04-25","close":72.0519},{"date":"2018-04-26","close":72.536},{"date":"2018-04-27","close":71.4529},{"date":"2018-04-30","close":71.1903},{"date":"2018-05-01","close":74.5873},{"date":"2018-05-02","close":74.9648},{"date":"2018-05-03","close":75.6951},{"date":"2018-05-04","close":78.9362},{"date":"2018-05-07","close":78.2305},{"date":"2018-05-08","close":79.2809},{"date":"2018-05-09","close":78.4029},{"date":"2018-05-10","close":79.6501},{"date":"2018-05-11","close":79.6009},{"date":"2018-05-14","close":81.2502},{"date":"2018-05-15","close":80.323},{"date":"2018-05-16","close":81.1025},{"date":"2018-05-17","close":81.8164},{"date":"2018-05-18","close":80.8153},{"date":"2018-05-21","close":81.3751},{"date":"2018-05-22","close":82.3547},{"date":"2018-05-23","close":82.3712},{"date":"2018-05-24","close":81.976},{"date":"2018-05-25","close":82.6263},{"date":"2018-05-29","close":81.8607},{"date":"2018-05-30","close":82.1406},{"date":"2018-05-31","close":81.1775},{"date":"2018-06-01","close":83.1203},{"date":"2018-06-04","close":82.6099},{"date":"2018-06-05","close":81.9184},{"date":"2018-06-06","close":82.5769},{"date":"2018-06-07","close":84.3716},{"date":"2018-06-08","close":82.1653},{"date":"2018-06-11","close":82.0419},{"date":"2018-06-12","close":83.0462},{"date":"2018-06-13","close":82.684},{"date":"2018-06-14","close":83.9435},{"date":"2018-06-15","close":84.5445},{"date":"2018-06-18","close":83.2273},{"date":"2018-06-19","close":81.8607},{"date":"2018-06-20","close":82.3465},{"date":"2018-06-21","close":81.3833},{"date":"2018-06-22","close":81.1281},{"date":"2018-06-25","close":80.1649},{"date":"2018-06-26","close":80.5107},{"date":"2018-06-27","close":79.0371},{"date":"2018-06-28","close":79.4899},{"date":"2018-06-29","close":79.564},{"date":"2018-07-02","close":79.9015},{"date":"2018-07-03","close":78.5843},{"date":"2018-07-05","close":82.0419},{"date":"2018-07-06","close":82.4288},{"date":"2018-07-09","close":82.6757},{"date":"2018-07-10","close":83.6718},{"date":"2018-07-11","close":81.1281},{"date":"2018-07-12","close":82.1736},{"date":"2018-07-13","close":81.9925},{"date":"2018-07-16","close":82.1242},{"date":"2018-07-17","close":83.713},{"date":"2018-07-18","close":83.9929},{"date":"2018-07-19","close":84.3633},{"date":"2018-07-20","close":79.8439},{"date":"2018-07-23","close":79.3911},{"date":"2018-07-24","close":77.7694},{"date":"2018-07-25","close":78.0575},{"date":"2018-07-26","close":78.5926},{"date":"2018-07-27","close":78.3703},{"date":"2018-07-30","close":77.7364},{"date":"2018-07-31","close":77.8599},{"date":"2018-08-01","close":77.9093},{"date":"2018-08-02","close":78.716},{"date":"2018-08-03","close":78.7078},{"date":"2018-08-06","close":78.5921},{"date":"2018-08-07","close":79.4021},{"date":"2018-08-08","close":78.8649},{"date":"2018-08-09","close":77.964},{"date":"2018-08-10","close":76.9391},{"date":"2018-08-13","close":77.5342},{"date":"2018-08-14","close":76.6333},{"date":"2018-08-15","close":75.7159},{"date":"2018-08-16","close":75.5506},{"date":"2018-08-17","close":75.9143},{"date":"2018-08-20","close":75.1952},{"date":"2018-08-21","close":76.6085},{"date":"2018-08-22","close":76.6416},{"date":"2018-08-23","close":76.2944},{"date":"2018-08-24","close":76.8565},{"date":"2018-08-27","close":77.3772},{"date":"2018-08-28","close":77.3441},{"date":"2018-08-29","close":76.8813},{"date":"2018-08-30","close":75.6167},{"date":"2018-08-31","close":75.4597},{"date":"2018-09-04","close":74.3852},{"date":"2018-09-05","close":74.1786},{"date":"2018-09-06","close":73.2777},{"date":"2018-09-07","close":72.3024},{"date":"2018-09-10","close":72.038},{"date":"2018-09-11","close":70.9387},{"date":"2018-09-12","close":69.732},{"date":"2018-09-13","close":72.0793},{"date":"2018-09-14","close":72.5091},{"date":"2018-09-17","close":71.261},{"date":"2018-09-18","close":71.7487},{"date":"2018-09-19","close":73.443},{"date":"2018-09-20","close":75.7159},{"date":"2018-09-21","close":76.1787},{"date":"2018-09-24","close":77.0135},{"date":"2018-09-25","close":75.8151},{"date":"2018-09-26","close":74.4183},{"date":"2018-09-27","close":74.3356},{"date":"2018-09-28","close":74.972},{"date":"2018-10-01","close":75.5836},{"date":"2018-10-02","close":75.939},{"date":"2018-10-03","close":76.4102},{"date":"2018-10-04","close":75.2531},{"date":"2018-10-05","close":72.3603},{"date":"2018-10-08","close":72.3768},{"date":"2018-10-09","close":73.162},{"date":"2018-10-10","close":70.0874},{"date":"2018-10-11","close":70.4676},{"date":"2018-10-12","close":72.0793},{"date":"2018-10-15","close":71.947},{"date":"2018-10-16","close":73.3108},{"date":"2018-10-17","close":73.0463},{"date":"2018-10-18","close":71.2693},{"date":"2018-10-19","close":70.3849},{"date":"2018-10-22","close":70.418},{"date":"2018-10-23","close":69.6907},{"date":"2018-10-24","close":65.616},{"date":"2018-10-25","close":67.6575},{"date":"2018-10-26","close":67.0128},{"date":"2018-10-29","close":67.6492},{"date":"2018-10-30","close":69.9717},{"date":"2018-10-31","close":71.7073},{"date":"2018-11-01","close":73.9637},{"date":"2018-11-02","close":70.4759},{"date":"2018-11-05","close":68.5997},{"date":"2018-11-06","close":68.3022},{"date":"2018-11-07","close":68.3104},{"date":"2018-11-08","close":68.9303},{"date":"2018-11-09","close":63.3597},{"date":"2018-11-12","close":60.2024},{"date":"2018-11-13","close":59.5743},{"date":"2018-11-14","close":58.9131},{"date":"2018-11-15","close":60.4504},{"date":"2018-11-16","close":60.2934},{"date":"2018-11-19","close":58.4833},{"date":"2018-11-20","close":57.3675},{"date":"2018-11-21","close":58.1197},{"date":"2018-11-23","close":58.3511},{"date":"2018-11-26","close":58.9577},{"date":"2018-11-27","close":58.725},{"date":"2018-11-28","close":59.9798},{"date":"2018-11-29","close":59.1904},{"date":"2018-11-30","close":60.47},{"date":"2018-12-03","close":61.0434},{"date":"2018-12-04","close":58.7998},{"date":"2018-12-06","close":58.6751},{"date":"2018-12-07","close":56.149},{"date":"2018-12-10","close":56.041},{"date":"2018-12-11","close":56.9384},{"date":"2018-12-12","close":57.5949},{"date":"2018-12-13","close":57.8525},{"date":"2018-12-14","close":57.0797},{"date":"2018-12-17","close":56.8636},{"date":"2018-12-18","close":57.1379},{"date":"2018-12-19","close":55.1435},{"date":"2018-12-20","close":54.5452},{"date":"2018-12-21","close":53.5896},{"date":"2018-12-24","close":52.1686},{"date":"2018-12-26","close":55.4343},{"date":"2018-12-27","close":56.2737},{"date":"2018-12-28","close":55.8582},{"date":"2018-12-31","close":55.692},{"date":"2019-01-02","close":56.4731},{"date":"2019-01-03","close":50.4568},{"date":"2019-01-04","close":52.875},{"date":"2019-01-07","close":53.5896},{"date":"2019-01-08","close":54.1713},{"date":"2019-01-09","close":56.2487},{"date":"2019-01-10","close":56.9966},{"date":"2019-01-11","close":58.1849},{"date":"2019-01-14","close":56.7972},{"date":"2019-01-15","close":56.8802},{"date":"2019-01-16","close":57.1711},{"date":"2019-01-17","close":57.3622},{"date":"2019-01-18","close":58.2264},{"date":"2019-01-22","close":57.2542},{"date":"2019-01-23","close":56.7307},{"date":"2019-01-24","close":58.1932},{"date":"2019-01-25","close":60.2208},{"date":"2019-01-28","close":60.4036},{"date":"2019-01-29","close":59.4479},{"date":"2019-01-30","close":61.4257},{"date":"2019-01-31","close":60.6944},{"date":"2019-02-01","close":61.4589},{"date":"2019-02-04","close":62.2151},{"date":"2019-02-05","close":63.1209},{"date":"2019-02-06","close":70.3753},{"date":"2019-02-07","close":67.7743},{"date":"2019-02-08","close":67.899},{"date":"2019-02-11","close":68.007},{"date":"2019-02-12","close":69.4529},{"date":"2019-02-13","close":68.9543},{"date":"2019-02-14","close":69.5028},{"date":"2019-02-15","close":69.2867},{"date":"2019-02-19","close":68.6552},{"date":"2019-02-20","close":68.4142},{"date":"2019-02-21","close":67.9405},{"date":"2019-02-22","close":68.489},{"date":"2019-02-25","close":68.7812},{"date":"2019-02-26","close":68.4723},{"date":"2019-02-27","close":67.8211},{"date":"2019-02-28","close":68.1717},{"date":"2019-03-01","close":68.4389},{"date":"2019-03-04","close":68.6393},{"date":"2019-03-05","close":68.3554},{"date":"2019-03-06","close":67.6124},{"date":"2019-03-07","close":66.3685},{"date":"2019-03-08","close":66.8945},{"date":"2019-03-11","close":68.0215},{"date":"2019-03-12","close":68.6726},{"date":"2019-03-13","close":68.2636},{"date":"2019-03-14","close":67.9797},{"date":"2019-03-15","close":69.9249},{"date":"2019-03-18","close":68.9481},{"date":"2019-03-19","close":69.641},{"date":"2019-03-20","close":68.2469},{"date":"2019-03-21","close":71.8533},{"date":"2019-03-22","close":68.9481},{"date":"2019-03-25","close":67.9964},{"date":"2019-03-26","close":68.5558},{"date":"2019-03-27","close":67.2785},{"date":"2019-03-28","close":67.2367},{"date":"2019-03-29","close":68.8563},{"date":"2019-04-01","close":70.0084},{"date":"2019-04-02","close":70.2588},{"date":"2019-04-03","close":71.2606},{"date":"2019-04-04","close":71.3858},{"date":"2019-04-05","close":72.4627},{"date":"2019-04-08","close":73.1723},{"date":"2019-04-09","close":72.6881},{"date":"2019-04-10","close":73.5063},{"date":"2019-04-11","close":73.6649},{"date":"2019-04-12","close":75.7019},{"date":"2019-04-15","close":75.3679},{"date":"2019-04-16","close":78.1061},{"date":"2019-04-17","close":76.1193},{"date":"2019-04-18","close":75.1342},{"date":"2019-04-22","close":73.6899},{"date":"2019-04-23","close":74.4997},{"date":"2019-04-24","close":75.0507},{"date":"2019-04-25","close":73.907},{"date":"2019-04-26","close":72.6464},{"date":"2019-04-29","close":72.4627},{"date":"2019-04-30","close":73.6148},{"date":"2019-05-01","close":73.8652},{"date":"2019-05-02","close":75.7937},{"date":"2019-05-03","close":73.1306},{"date":"2019-05-06","close":72.229},{"date":"2019-05-07","close":69.7496},{"date":"2019-05-08","close":70.1753},{"date":"2019-05-09","close":69.8247},{"date":"2019-05-10","close":68.9231},{"date":"2019-05-13","close":63.9726},{"date":"2019-05-14","close":65.2081},{"date":"2019-05-15","close":65.7424},{"date":"2019-05-16","close":61.7686},{"date":"2019-05-17","close":58.78},{"date":"2019-05-20","close":57.0845},{"date":"2019-05-21","close":58.5366},{"date":"2019-05-22","close":57.5293},{"date":"2019-05-23","close":57.4622},{"date":"2019-05-24","close":58.3603},{"date":"2019-05-28","close":57.0845},{"date":"2019-05-29","close":57.5293},{"date":"2019-05-30","close":57.3027},{"date":"2019-05-31","close":55.9262},{"date":"2019-06-03","close":56.1696},{"date":"2019-06-04","close":58.2512},{"date":"2019-06-05","close":57.0425},{"date":"2019-06-06","close":58.2764},{"date":"2019-06-07","close":58.8807},{"date":"2019-06-10","close":61.3568},{"date":"2019-06-11","close":62.087},{"date":"2019-06-12","close":60.9875},{"date":"2019-06-13","close":61.5666},{"date":"2019-06-14","close":60.2656},{"date":"2019-06-17","close":60.8028},{"date":"2019-06-18","close":63.5559},{"date":"2019-06-19","close":63.3964},{"date":"2019-06-20","close":63.6566},{"date":"2019-06-21","close":63.1362},{"date":"2019-06-24","close":63.7154},{"date":"2019-06-25","close":62.3808},{"date":"2019-06-26","close":63.6566},{"date":"2019-06-27","close":64.5883},{"date":"2019-06-28","close":64.8569},{"date":"2019-07-01","close":68.7515},{"date":"2019-07-02","close":67.8534},{"date":"2019-07-03","close":67.7275},{"date":"2019-07-05","close":67.4253},{"date":"2019-07-08","close":66.6027},{"date":"2019-07-09","close":66.9469},{"date":"2019-07-10","close":67.0728},{"date":"2019-07-11","close":66.4601},{"date":"2019-07-12","close":67.9961},{"date":"2019-07-15","close":68.8606},{"date":"2019-07-16","close":68.2479},{"date":"2019-07-17","close":67.291},{"date":"2019-07-18","close":68.3402},{"date":"2019-07-19","close":68.2563},{"date":"2019-07-22","close":69.893},{"date":"2019-07-23","close":70.959},{"date":"2019-07-24","close":72.4782},{"date":"2019-07-25","close":71.8991},{"date":"2019-07-26","close":72.1677},{"date":"2019-07-29","close":72.856},{"date":"2019-07-30","close":73.6533},{"date":"2019-07-31","close":71.5801},{"date":"2019-08-01","close":69.4733},{"date":"2019-08-02","close":66.586},{"date":"2019-08-05","close":63.6398},{"date":"2019-08-06","close":65.1842},{"date":"2019-08-07","close":67.0644},{"date":"2019-08-08","close":67.375},{"date":"2019-08-09","close":65.0667},{"date":"2019-08-12","close":64.0259},{"date":"2019-08-13","close":65.8389},{"date":"2019-08-14","close":63.7825},{"date":"2019-08-15","close":63.4132},{"date":"2019-08-16","close":64.3449},{"date":"2019-08-19","close":64.7058},{"date":"2019-08-20","close":64.412},{"date":"2019-08-21","close":65.1171},{"date":"2019-08-22","close":64.5631},{"date":"2019-08-23","close":61.7345},{"date":"2019-08-26","close":62.2749},{"date":"2019-08-27","close":61.5319},{"date":"2019-08-28","close":61.9541},{"date":"2019-08-29","close":63.2882},{"date":"2019-08-30","close":63.5584},{"date":"2019-09-03","close":62.6296},{"date":"2019-09-04","close":64.1917},{"date":"2019-09-05","close":66.9867},{"date":"2019-09-06","close":67.4427},{"date":"2019-09-09","close":67.316},{"date":"2019-09-10","close":67.8058},{"date":"2019-09-11","close":70.5163},{"date":"2019-09-12","close":69.5199},{"date":"2019-09-13","close":69.3595},{"date":"2019-09-16","close":69.2244},{"date":"2019-09-17","close":68.3546},{"date":"2019-09-18","close":67.7551},{"date":"2019-09-19","close":66.936},{"date":"2019-09-20","close":67.3414},{"date":"2019-09-23","close":67.4174},{"date":"2019-09-24","close":67.316},{"date":"2019-09-25","close":68.3884},{"date":"2019-09-26","close":67.8564},{"date":"2019-09-27","close":65.4161},{"date":"2019-09-30","close":66.9192},{"date":"2019-10-01","close":65.3655},{"date":"2019-10-02","close":63.6935},{"date":"2019-10-03","close":65.2472},{"date":"2019-10-04","close":68.1013},{"date":"2019-10-07","close":68.2955},{"date":"2019-10-08","close":66.708},{"date":"2019-10-09","close":68.152},{"date":"2019-10-10","close":71.6816},{"date":"2019-10-11","close":72.1123},{"date":"2019-10-14","close":71.7576},{"date":"2019-10-15","close":73.1593},{"date":"2019-10-16","close":72.3318},{"date":"2019-10-17","close":73.9277},{"date":"2019-10-18","close":74.1135},{"date":"2019-10-21","close":75.9036},{"date":"2019-10-22","close":75.1183},{"date":"2019-10-23","close":75.397},{"date":"2019-10-24","close":75.7347},{"date":"2019-10-25","close":76.0472},{"date":"2019-10-28","close":77.3982},{"date":"2019-10-29","close":77.0182},{"date":"2019-10-30","close":76.8156},{"date":"2019-10-31","close":76.8916},{"date":"2019-11-01","close":83.0051},{"date":"2019-11-04","close":83.1571},{"date":"2019-11-05","close":83.3597},{"date":"2019-11-06","close":82.8615},{"date":"2019-11-07","close":83.2922},{"date":"2019-11-08","close":84.8121},{"date":"2019-11-11","close":84.7614},{"date":"2019-11-12","close":85.7832},{"date":"2019-11-13","close":85.4032},{"date":"2019-11-14","close":83.3851},{"date":"2019-11-15","close":83.9508},{"date":"2019-11-18","close":82.2873},{"date":"2019-11-19","close":81.578},{"date":"2019-11-20","close":81.0967},{"date":"2019-11-21","close":81.4091},{"date":"2019-11-22","close":82.6166},{"date":"2019-11-25","close":85.133},{"date":"2019-11-26","close":83.6975},{"date":"2019-11-27","close":84.1281},{"date":"2019-11-29","close":83.0051},{"date":"2019-12-02","close":83.4292},{"date":"2019-12-03","close":82.6488},{"date":"2019-12-04","close":83.8193},{"date":"2019-12-05","close":84.8033},{"date":"2019-12-06","close":85.9738},{"date":"2019-12-09","close":87.5599},{"date":"2019-12-10","close":88.5438},{"date":"2019-12-11","close":92.7},{"date":"2019-12-12","close":94.5661},{"date":"2019-12-13","close":94.8799},{"date":"2019-12-16","close":95.9826},{"date":"2019-12-17","close":95.9317},{"date":"2019-12-18","close":98.2812},{"date":"2019-12-19","close":99.9606},{"date":"2019-12-20","close":100.8512},{"date":"2019-12-23","close":101.8097},{"date":"2019-12-24","close":103.6164},{"date":"2019-12-26","close":103.7182},{"date":"2019-12-27","close":103.7267},{"date":"2019-12-30","close":102.6579},{"date":"2019-12-31","close":102.5307},{"date":"2020-01-02","close":103.2008},{"date":"2020-01-03","close":100.6392},{"date":"2020-01-06","close":98.8664},{"date":"2020-01-07","close":99.8079},{"date":"2020-01-08","close":101.3941},{"date":"2020-01-09","close":101.4874},{"date":"2020-01-10","close":101.8521},{"date":"2020-01-13","close":105.6097},{"date":"2020-01-14","close":104.6173},{"date":"2020-01-15","close":102.1405},{"date":"2020-01-16","close":104.4052},{"date":"2020-01-17","close":105.3213},{"date":"2020-01-21","close":105.0074},{"date":"2020-01-22","close":105.9914},{"date":"2020-01-23","close":108.731},{"date":"2020-01-24","close":103.7436},{"date":"2020-01-27","close":99.1379},{"date":"2020-01-28","close":101.6061},{"date":"2020-01-29","close":99.9946},{"date":"2020-01-30","close":98.5865},{"date":"2020-01-31","close":95.9741},{"date":"2020-02-03","close":97.5687},{"date":"2020-02-04","close":100.0539},{"date":"2020-02-05","close":101.4789},{"date":"2020-02-06","close":99.8165},{"date":"2020-02-07","close":96.6442},{"date":"2020-02-10","close":99.0113},{"date":"2020-02-11","close":101.4721},{"date":"2020-02-12","close":104.7759},{"date":"2020-02-13","close":104.3842},{"date":"2020-02-14","close":101.3188},{"date":"2020-02-18","close":99.4285},{"date":"2020-02-19","close":101.4466},{"date":"2020-02-20","close":100.0501},{"date":"2020-02-21","close":97.6063},{"date":"2020-02-24","close":94.6772},{"date":"2020-02-25","close":90.4027},{"date":"2020-02-26","close":88.3932},{"date":"2020-02-27","close":83.0714},{"date":"2020-02-28","close":85.3023},{"date":"2020-03-02","close":88.7849},{"date":"2020-03-03","close":84.834},{"date":"2020-03-04","close":88.0101},{"date":"2020-03-05","close":83.9484},{"date":"2020-03-06","close":81.4961},{"date":"2020-03-09","close":75.2036},{"date":"2020-03-10","close":81.5643},{"date":"2020-03-11","close":76.4979},{"date":"2020-03-12","close":68.5876},{"date":"2020-03-13","close":70.6737},{"date":"2020-03-16","close":57.8162},{"date":"2020-03-17","close":66.2289},{"date":"2020-03-18","close":61.3925},{"date":"2020-03-19","close":65.8032},{"date":"2020-03-20","close":62.7293},{"date":"2020-03-23","close":63.8192},{"date":"2020-03-24","close":74.3266},{"date":"2020-03-25","close":72.6662},{"date":"2020-03-26","close":79.1545},{"date":"2020-03-27","close":74.1563},{"date":"2020-03-30","close":76.7278},{"date":"2020-03-31","close":76.1062},{"date":"2020-04-01","close":70.2054},{"date":"2020-04-02","close":70.9888},{"date":"2020-04-03","close":68.3747},{"date":"2020-04-06","close":76.4638},{"date":"2020-04-07","close":76.5745},{"date":"2020-04-08","close":79.1886},{"date":"2020-04-09","close":76.5916},{"date":"2020-04-13","close":77.0343},{"date":"2020-04-14","close":81.4791},{"date":"2020-04-15","close":79.0779},{"date":"2020-04-16","close":80.9001},{"date":"2020-04-17","close":81.2322},{"date":"2020-04-20","close":78.7884},{"date":"2020-04-21","close":75.0163},{"date":"2020-04-22","close":79.1375},{"date":"2020-04-23","close":79.0098},{"date":"2020-04-24","close":82.1773},{"date":"2020-04-27","close":83.7696},{"date":"2020-04-28","close":85.7195},{"date":"2020-04-29","close":90.4453},{"date":"2020-04-30","close":88.4528},{"date":"2020-05-01","close":84.1528},{"date":"2020-05-04","close":84.8255},{"date":"2020-05-05","close":89.1596},{"date":"2020-05-06","close":90.1728},{"date":"2020-05-07","close":90.4198},{"date":"2020-05-08","close":94.7028},{"date":"2020-05-11","close":94.0131},{"date":"2020-05-12","close":92.0887},{"date":"2020-05-13","close":90.3857},{"date":"2020-05-14","close":92.259},{"date":"2020-05-15","close":90.4453},{"date":"2020-05-18","close":95.9545},{"date":"2020-05-19","close":95.8352},{"date":"2020-05-20","close":100.3402},{"date":"2020-05-21","close":97.562},{"date":"2020-05-22","close":100.0325},{"date":"2020-05-26","close":100.6309},{"date":"2020-05-27","close":101.7507},{"date":"2020-05-28","close":98.7075},{"date":"2020-05-29","close":101.3318},{"date":"2020-06-01","close":101.8105},{"date":"2020-06-02","close":105.8026},{"date":"2020-06-03","close":108.786},{"date":"2020-06-04","close":109.9913},{"date":"2020-06-05","close":116.394},{"date":"2020-06-08","close":115.1801},{"date":"2020-06-09","close":114.9835},{"date":"2020-06-10","close":112.7524},{"date":"2020-06-11","close":105.4692},{"date":"2020-06-12","close":108.4868},{"date":"2020-06-15","close":108.7688},{"date":"2020-06-16","close":109.7519},{"date":"2020-06-17","close":111.7608},{"date":"2020-06-18","close":110.3589},{"date":"2020-06-19","close":108.8629},{"date":"2020-06-22","close":109.0595},{"date":"2020-06-23","close":109.7177},{"date":"2020-06-24","close":108.0594},{"date":"2020-06-25","close":108.8201},{"date":"2020-06-26","close":107.5807},{"date":"2020-06-29","close":107.7089},{"date":"2020-06-30","close":109.2989},{"date":"2020-07-01","close":107.5807},{"date":"2020-07-02","close":109.7775},{"date":"2020-07-06","close":112.3677},{"date":"2020-07-07","close":113.0772},{"date":"2020-07-08","close":112.9661},{"date":"2020-07-09","close":113.4619},{"date":"2020-07-10","close":112.1711},{"date":"2020-07-13","close":110.6751},{"date":"2020-07-14","close":112.1369},{"date":"2020-07-15","close":112.2566},{"date":"2020-07-16","close":112.5216},{"date":"2020-07-17","close":114.5048},{"date":"2020-07-20","close":117.7959},{"date":"2020-07-21","close":117.4967},{"date":"2020-07-22","close":116.5136},{"date":"2020-07-23","close":115.693},{"date":"2020-07-24","close":112.5045},{"date":"2020-07-27","close":116.847},{"date":"2020-07-28","close":115.1117},{"date":"2020-07-29","close":116.6418},{"date":"2020-07-30","close":121.5486},{"date":"2020-07-31","close":124.4465},{"date":"2020-08-03","close":125.8313},{"date":"2020-08-04","close":124.1815},{"date":"2020-08-05","close":124.267},{"date":"2020-08-06","close":126.575},{"date":"2020-08-07","close":123.4122},{"date":"2020-08-10","close":123.1291},{"date":"2020-08-11","close":121.2333},{"date":"2020-08-12","close":126.5774},{"date":"2020-08-13","close":127.0063},{"date":"2020-08-14","close":125.3422},{"date":"2020-08-17","close":125.3165},{"date":"2020-08-18","close":122.8288},{"date":"2020-08-19","close":121.8509},{"date":"2020-08-20","close":120.6329},{"date":"2020-08-21","close":121.8509},{"date":"2020-08-24","close":122.0225},{"date":"2020-08-25","close":122.2627},{"date":"2020-08-26","close":122.4171},{"date":"2020-08-27","close":120.1782},{"date":"2020-08-28","close":123.1977},{"date":"2020-08-31","close":124.2528},{"date":"2020-09-01","close":125.6338},{"date":"2020-09-02","close":131.4926},{"date":"2020-09-03","close":120.0152},{"date":"2020-09-04","close":119.2432},{"date":"2020-09-08","close":112.235},{"date":"2020-09-09","close":118.0423},{"date":"2020-09-10","close":116.0007},{"date":"2020-09-11","close":116.7899},{"date":"2020-09-14","close":118.1967},{"date":"2020-09-15","close":120.873},{"date":"2020-09-16","close":120.3841},{"date":"2020-09-17","close":118.6856},{"date":"2020-09-18","close":116.6698},{"date":"2020-09-21","close":115.1601},{"date":"2020-09-22","close":119.7836},{"date":"2020-09-23","close":114.877},{"date":"2020-09-24","close":115.975},{"date":"2020-09-25","close":118.3768},{"date":"2020-09-28","close":123.4979},{"date":"2020-09-29","close":123.8239},{"date":"2020-09-30","close":124.8104},{"date":"2020-10-01","close":130.4719},{"date":"2020-10-02","close":125.9512},{"date":"2020-10-05","close":130.0601},{"date":"2020-10-06","close":126.3287},{"date":"2020-10-07","close":128.5503},{"date":"2020-10-08","close":130.0},{"date":"2020-10-09","close":132.3419},{"date":"2020-10-12","close":134.7523},{"date":"2020-10-13","close":131.4155},{"date":"2020-10-14","close":131.5098},{"date":"2020-10-15","close":131.5698},{"date":"2020-10-16","close":131.3726},{"date":"2020-10-19","close":129.6484},{"date":"2020-10-20","close":130.7721},{"date":"2020-10-21","close":129.0051},{"date":"2020-10-22","close":128.4388},{"date":"2020-10-23","close":128.4646},{"date":"2020-10-26","close":126.3458},{"date":"2020-10-27","close":124.4843},{"date":"2020-10-28","close":119.9123},{"date":"2020-10-29","close":124.5187},{"date":"2020-10-30","close":121.199},{"date":"2020-11-02","close":121.9109},{"date":"2020-11-03","close":119.0631},{"date":"2020-11-04","close":119.6893},{"date":"2020-11-05","close":127.9156},{"date":"2020-11-06","close":125.874},{"date":"2020-11-09","close":124.0211},{"date":"2020-11-10","close":117.7249},{"date":"2020-11-11","close":123.4122},{"date":"2020-11-12","close":121.2419},{"date":"2020-11-13","close":121.3791},{"date":"2020-11-16","close":123.0176},{"date":"2020-11-17","close":120.7615},{"date":"2020-11-18","close":118.42},{"date":"2020-11-19","close":119.9695},{"date":"2020-11-20","close":120.8562},{"date":"2020-11-23","close":118.8246},{"date":"2020-11-24","close":119.5305},{"date":"2020-11-25","close":117.034},{"date":"2020-11-27","close":117.2148},{"date":"2020-11-30","close":121.5277},{"date":"2020-12-01","close":123.9639},{"date":"2020-12-02","close":123.4904},{"date":"2020-12-03","close":123.7143},{"date":"2020-12-04","close":129.2754},{"date":"2020-12-07","close":132.0732},{"date":"2020-12-08","close":134.1135},{"date":"2020-12-09","close":127.6571},{"date":"2020-12-10","close":125.2896},{"date":"2020-12-11","close":119.8662},{"date":"2020-12-14","close":119.8834},{"date":"2020-12-15","close":124.5493},{"date":"2020-12-16","close":127.0114},{"date":"2020-12-17","close":125.2811},{"date":"2020-12-18","close":127.5709},{"date":"2020-12-21","close":127.1577},{"date":"2020-12-22","close":128.6384},{"date":"2020-12-23","close":129.7661},{"date":"2020-12-24","close":130.1707},{"date":"2020-12-28","close":131.9011},{"date":"2020-12-29","close":129.482},{"date":"2020-12-30","close":131.4965},{"date":"2020-12-31","close":131.6084},{"date":"2021-01-04","close":129.7489},{"date":"2021-01-05","close":134.5525},{"date":"2021-01-06","close":136.4378},{"date":"2021-01-07","close":140.0448},{"date":"2021-01-08","close":140.7335},{"date":"2021-01-11","close":139.5025},{"date":"2021-01-12","close":136.1709},{"date":"2021-01-13","close":135.9213},{"date":"2021-01-14","close":135.9988},{"date":"2021-01-15","close":130.8508},{"date":"2021-01-19","close":138.9343},{"date":"2021-01-20","close":140.2686},{"date":"2021-01-21","close":140.7679},{"date":"2021-01-22","close":138.8309},{"date":"2021-01-25","close":142.6274},{"date":"2021-01-26","close":140.4322},{"date":"2021-01-27","close":134.1651},{"date":"2021-01-28","close":137.5569},{"date":"2021-01-29","close":145.7007},{"date":"2021-02-01","close":159.9393},{"date":"2021-02-02","close":159.6811},{"date":"2021-02-03","close":154.49},{"date":"2021-02-04","close":154.1801},{"date":"2021-02-05","close":154.051},{"date":"2021-02-08","close":156.3064},{"date":"2021-02-09","close":157.46},{"date":"2021-02-10","close":159.5089},{"date":"2021-02-11","close":162.496},{"date":"2021-02-12","close":163.5664},{"date":"2021-02-16","close":167.5714},{"date":"2021-02-17","close":165.8019},{"date":"2021-02-18","close":162.194},{"date":"2021-02-19","close":165.8709},{"date":"2021-02-22","close":158.7586},{"date":"2021-02-23","close":158.6033},{"date":"2021-02-24","close":164.3086},{"date":"2021-02-25","close":152.0347},{"date":"2021-02-26","close":153.4848},{"date":"2021-03-01","close":160.9424},{"date":"2021-03-02","close":155.2715},{"date":"2021-03-03","close":151.232},{"date":"2021-03-04","close":144.3268},{"date":"2021-03-05","close":149.7042},{"date":"2021-03-08","close":139.1393},{"date":"2021-03-09","close":148.8151},{"date":"2021-03-10","close":144.7152},{"date":"2021-03-11","close":149.9718},{"date":"2021-03-12","close":148.7288},{"date":"2021-03-15","close":154.322},{"date":"2021-03-16","close":156.2641},{"date":"2021-03-17","close":157.7919},{"date":"2021-03-18","close":150.7831},{"date":"2021-03-19","close":151.7326},{"date":"2021-03-22","close":155.2111},{"date":"2021-03-23","close":151.3787},{"date":"2021-03-24","close":147.7621},{"date":"2021-03-25","close":148.5735},{"date":"2021-03-26","close":157.2481},{"date":"2021-03-29","close":154.7795},{"date":"2021-03-30","close":154.0803},{"date":"2021-03-31","close":158.3703},{"date":"2021-04-01","close":162.0127},{"date":"2021-04-05","close":165.4221},{"date":"2021-04-06","close":163.0312},{"date":"2021-04-07","close":161.607},{"date":"2021-04-08","close":163.7044},{"date":"2021-04-09","close":162.9017},{"date":"2021-04-12","close":162.3752},{"date":"2021-04-13","close":163.3851},{"date":"2021-04-14","close":162.1335},{"date":"2021-04-15","close":164.559},{"date":"2021-04-16","close":163.7907},{"date":"2021-04-19","close":160.4331},{"date":"2021-04-20","close":157.7142},{"date":"2021-04-21","close":161.0805},{"date":"2021-04-22","close":158.3184},{"date":"2021-04-23","close":164.792},{"date":"2021-04-26","close":172.3359},{"date":"2021-04-27","close":170.3852},{"date":"2021-04-28","close":169.5307},{"date":"2021-04-29","close":170.7823},{"date":"2021-04-30","close":156.5144},{"date":"2021-05-03","close":152.2074},{"date":"2021-05-04","close":149.8164},{"date":"2021-05-05","close":150.1962},{"date":"2021-05-06","close":151.8534},{"date":"2021-05-07","close":151.1543},{"date":"2021-05-10","close":143.2392},{"date":"2021-05-11","close":144.0506},{"date":"2021-05-12","close":139.4241},{"date":"2021-05-13","close":139.9938},{"date":"2021-05-14","close":142.8077},{"date":"2021-05-17","close":142.1237},{"date":"2021-05-18","close":141.0934},{"date":"2021-05-19","close":144.037},{"date":"2021-05-20","close":145.9937},{"date":"2021-05-21","close":144.3227},{"date":"2021-05-24","close":146.2101},{"date":"2021-05-25","close":147.2057},{"date":"2021-05-26","close":146.1842},{"date":"2021-05-27","close":147.933},{"date":"2021-05-28","close":147.1798},{"date":"2021-06-01","close":147.5174},{"date":"2021-06-02","close":148.7468},{"date":"2021-06-03","close":144.7816},{"date":"2021-06-04","close":147.5347},{"date":"2021-06-07","close":146.9373},{"date":"2021-06-08","close":145.6474},{"date":"2021-06-09","close":145.9071},{"date":"2021-06-10","close":146.669},{"date":"2021-06-11","close":148.1494},{"date":"2021-06-14","close":150.4956},{"date":"2021-06-15","close":148.617},{"date":"2021-06-16","close":148.0282},{"date":"2021-06-17","close":149.3096},{"date":"2021-06-18","close":145.7166},{"date":"2021-06-21","close":148.5131},{"date":"2021-06-22","close":148.7295},{"date":"2021-06-23","close":149.9762},{"date":"2021-06-24","close":153.9241},{"date":"2021-06-25","close":154.7119},{"date":"2021-06-28","close":158.175},{"date":"2021-06-29","close":165.3175},{"date":"2021-06-30","close":166.0101},{"date":"2021-07-01","close":163.638},{"date":"2021-07-02","close":165.6379},{"date":"2021-07-06","close":164.8933},{"date":"2021-07-07","close":163.006},{"date":"2021-07-08","close":161.3869},{"date":"2021-07-09","close":164.1227},{"date":"2021-07-12","close":165.534},{"date":"2021-07-13","close":164.1314},{"date":"2021-07-14","close":165.8543},{"date":"2021-07-15","close":164.9106},{"date":"2021-07-16","close":162.8587},{"date":"2021-07-19","close":162.0276},{"date":"2021-07-20","close":163.9929},{"date":"2021-07-21","close":167.0923},{"date":"2021-07-22","close":165.3954},{"date":"2021-07-23","close":166.798},{"date":"2021-07-26","close":166.9105},{"date":"2021-07-27","close":162.902},{"date":"2021-07-28","close":166.2872},{"date":"2021-07-29","close":170.2697},{"date":"2021-07-30","close":159.742},{"date":"2021-08-02","close":162.1834},{"date":"2021-08-03","close":162.928},{"date":"2021-08-04","close":161.716},{"date":"2021-08-05","close":160.8502},{"date":"2021-08-06","close":161.058},{"date":"2021-08-09","close":160.7723},{"date":"2021-08-10","close":160.0104},{"date":"2021-08-11","close":159.9758},{"date":"2021-08-12","close":158.6771},{"date":"2021-08-13","close":158.7723},{"date":"2021-08-16","close":157.765},{"date":"2021-08-17","close":155.151},{"date":"2021-08-18","close":152.1898},{"date":"2021-08-19","close":153.9092},{"date":"2021-08-20","close":155.3421},{"date":"2021-08-23","close":157.1136},{"date":"2021-08-24","close":158.1124},{"date":"2021-08-25","close":157.2526},{"date":"2021-08-26","close":157.105},{"date":"2021-08-27","close":159.3108},{"date":"2021-08-30","close":161.6121},{"date":"2021-08-31","close":159.3195},{"date":"2021-09-01","close":157.7563},{"date":"2021-09-02","close":159.1544},{"date":"2021-09-03","close":158.9286},{"date":"2021-09-07","close":157.5739},{"date":"2021-09-08","close":154.3261},{"date":"2021-09-09","close":154.0829},{"date":"2021-09-10","close":153.996},{"date":"2021-09-13","close":157.3742},{"date":"2021-09-14","close":154.6908},{"date":"2021-09-15","close":153.5098},{"date":"2021-09-16","close":155.2205},{"date":"2021-09-17","close":152.1984},{"date":"2021-09-20","close":148.0214},{"date":"2021-09-21","close":148.3687},{"date":"2021-09-22","close":150.1664},{"date":"2021-09-23","close":150.5311},{"date":"2021-09-24","close":149.9319},{"date":"2021-09-27","close":149.1329},{"date":"2021-09-28","close":144.8517},{"date":"2021-09-29","close":144.6345},{"date":"2021-09-30","close":143.0975},{"date":"2021-10-01","close":142.3506},{"date":"2021-10-04","close":138.6772},{"date":"2021-10-05","close":139.2417},{"date":"2021-10-06","close":139.9278},{"date":"2021-10-07","close":140.8917},{"date":"2021-10-08","close":139.6933},{"date":"2021-10-11","close":138.4775},{"date":"2021-10-12","close":137.7741},{"date":"2021-10-13","close":134.7953},{"date":"2021-10-14","close":139.1548},{"date":"2021-10-15","close":139.4067},{"date":"2021-10-18","close":140.058},{"date":"2021-10-19","close":143.0714},{"date":"2021-10-20","close":143.8443},{"date":"2021-10-21","close":144.9993},{"date":"2021-10-22","close":143.3927},{"date":"2021-10-25","close":143.4448},{"date":"2021-10-26","close":142.7067},{"date":"2021-10-27","close":144.0701},{"date":"2021-10-28","close":147.4916},{"date":"2021-10-29","close":145.1382},{"date":"2021-11-01","close":147.4569},{"date":"2021-11-02","close":148.2819},{"date":"2021-11-03","close":150.6787},{"date":"2021-11-04","close":148.829},{"date":"2021-11-05","close":142.4722},{"date":"2021-11-08","close":145.694},{"date":"2021-11-09","close":142.5591},{"date":"2021-11-10","close":139.2156},{"date":"2021-11-11","close":140.6746},{"date":"2021-11-12","close":142.9064},{"date":"2021-11-15","close":141.734},{"date":"2021-11-16","close":142.2204},{"date":"2021-11-17","close":141.5256},{"date":"2021-11-18","close":141.6472},{"date":"2021-11-19","close":139.563},{"date":"2021-11-22","close":136.4084},{"date":"2021-11-23","close":136.6436},{"date":"2021-11-24","close":136.8528},{"date":"2021-11-26","close":132.879},{"date":"2021-11-29","close":135.0053},{"date":"2021-11-30","close":132.1644},{"date":"2021-12-01","close":130.8659},{"date":"2021-12-02","close":130.4563},{"date":"2021-12-03","close":130.2036},{"date":"2021-12-06","close":132.8267},{"date":"2021-12-07","close":137.0968},{"date":"2021-12-08","close":139.502},{"date":"2021-12-09","close":140.3212},{"date":"2021-12-10","close":141.5935},{"date":"2021-12-13","close":139.0053},{"date":"2021-12-14","close":138.892},{"date":"2021-12-15","close":139.38},{"date":"2021-12-16","close":127.5719},{"date":"2021-12-17","close":132.1992},{"date":"2021-12-20","close":130.6393},{"date":"2021-12-21","close":133.0097},{"date":"2021-12-22","close":132.8267},{"date":"2021-12-23","close":133.6981},{"date":"2021-12-27","close":135.3887},{"date":"2021-12-28","close":135.8942},{"date":"2021-12-29","close":136.2689},{"date":"2021-12-30","close":135.7721},{"date":"2021-12-31","close":135.197},{"date":"2022-01-03","close":139.2406},{"date":"2022-01-04","close":140.5216},{"date":"2022-01-05","close":137.7591},{"date":"2022-01-06","close":137.8114},{"date":"2022-01-07","close":134.3866},{"date":"2022-01-10","close":134.282},{"date":"2022-01-11","close":136.0249},{"date":"2022-01-12","close":136.0423},{"date":"2022-01-13","close":133.001},{"date":"2022-01-14","close":135.6414},{"date":"2022-01-18","close":132.1556},{"date":"2022-01-19","close":127.1274},{"date":"2022-01-20","close":124.6089},{"date":"2022-01-21","close":121.9161},{"date":"2022-01-24","close":125.3496},{"date":"2022-01-25","close":121.8377},{"date":"2022-01-26","close":123.7723},{"date":"2022-01-27","close":119.6939},{"date":"2022-01-28","close":121.9771},{"date":"2022-01-31","close":127.6851},{"date":"2022-02-01","close":127.5021},{"date":"2022-02-02","close":129.3844},{"date":"2022-02-03","close":120.7309},{"date":"2022-02-04","close":117.7332},{"date":"2022-02-07","close":118.5959},{"date":"2022-02-08","close":122.2124},{"date":"2022-02-09","close":125.4367},{"date":"2022-02-10","close":122.7527},{"date":"2022-02-11","close":116.0164},{"date":"2022-02-14","close":117.4107},{"date":"2022-02-15","close":121.6459},{"date":"2022-02-16","close":122.1775},{"date":"2022-02-17","close":118.8835},{"date":"2022-02-18","close":119.5135},{"date":"2022-02-22","close":118.0084},{"date":"2022-02-23","close":116.7133},{"date":"2022-02-24","close":121.4823},{"date":"2022-02-25","close":121.9111},{"date":"2022-02-28","close":120.9048},{"date":"2022-03-01","close":116.4246},{"date":"2022-03-02","close":119.7235},{"date":"2022-03-03","close":119.7585},{"date":"2022-03-04","close":118.9097},{"date":"2022-03-07","close":112.6794},{"date":"2022-03-08","close":115.5758},{"date":"2022-03-09","close":117.3959},{"date":"2022-03-10","close":115.042},{"date":"2022-03-11","close":111.6031},{"date":"2022-03-14","close":105.4953},{"date":"2022-03-15","close":109.8092},{"date":"2022-03-16","close":114.692},{"date":"2022-03-17","close":116.3458},{"date":"2022-03-18","close":118.2884},{"date":"2022-03-21","close":117.7284},{"date":"2022-03-22","close":120.336},{"date":"2022-03-23","close":116.6433},{"date":"2022-03-24","close":121.1323},{"date":"2022-03-25","close":120.756},{"date":"2022-03-28","close":119.9335},{"date":"2022-03-29","close":122.7599},{"date":"2022-03-30","close":119.356},{"date":"2022-03-31","close":116.6258},{"date":"2022-04-01","close":115.532},{"date":"2022-04-04","close":117.5009},{"date":"2022-04-05","close":111.9356},{"date":"2022-04-06","close":108.9255},{"date":"2022-04-07","close":107.6829},{"date":"2022-04-08","close":107.0003},{"date":"2022-04-11","close":105.8278},{"date":"2022-04-12","close":105.3028},{"date":"2022-04-13","close":107.0791},{"date":"2022-04-14","close":103.0189},{"date":"2022-04-18","close":104.3577},{"date":"2022-04-19","close":106.7553},{"date":"2022-04-20","close":105.714},{"date":"2022-04-21","close":103.3689},{"date":"2022-04-22","close":100.7175},{"date":"2022-04-25","close":103.1502},{"date":"2022-04-26","close":98.3462},{"date":"2022-04-27","close":98.0574},{"date":"2022-04-28","close":102.9489},{"date":"2022-04-29","close":99.1425},{"date":"2022-05-02","close":103.7014},{"date":"2022-05-03","close":104.5415},{"date":"2022-05-04","close":99.3437},{"date":"2022-05-05","close":94.0147},{"date":"2022-05-06","close":92.5009},{"date":"2022-05-09","close":89.4032},{"date":"2022-05-10","close":89.9195},{"date":"2022-05-11","close":86.9093},{"date":"2022-05-12","close":87.4606},{"date":"2022-05-13","close":90.5495},{"date":"2022-05-16","close":89.2457},{"date":"2022-05-17","close":93.4984},{"date":"2022-05-18","close":89.0707},{"date":"2022-05-19","close":88.5982},{"date":"2022-05-20","close":90.1295},{"date":"2022-05-23","close":89.9799},{"date":"2022-05-24","close":87.8772},{"date":"2022-05-25","close":89.4784},{"date":"2022-05-26","close":91.9771},{"date":"2022-05-27","close":95.646},{"date":"2022-05-31","close":95.7868},{"date":"2022-06-01","close":94.3791},{"date":"2022-06-02","close":97.5201},{"date":"2022-06-03","close":93.8864},{"date":"2022-06-06","close":94.0008},{"date":"2022-06-07","close":95.5844},{"date":"2022-06-08","close":93.8424},{"date":"2022-06-09","close":91.0357},{"date":"2022-06-10","close":88.2027},{"date":"2022-06-13","close":81.9735},{"date":"2022-06-14","close":81.6128},{"date":"2022-06-15","close":83.2493},{"date":"2022-06-16","close":78.9645},{"date":"2022-06-17","close":79.3252},{"date":"2022-06-21","close":81.9999},{"date":"2022-06-22","close":81.2432},{"date":"2022-06-23","close":82.9413},{"date":"2022-06-24","close":86.2495},{"date":"2022-06-27","close":86.3023},{"date":"2022-06-28","close":84.657},{"date":"2022-06-29","close":82.5894},{"date":"2022-06-30","close":81.5072},{"date":"2022-07-01","close":80.1699},{"date":"2022-07-05","close":82.5718},{"date":"2022-07-06","close":84.0499},{"date":"2022-07-07","close":86.4254},{"date":"2022-07-08","close":86.1087},{"date":"2022-07-11","close":83.9531},{"date":"2022-07-12","close":84.9121},{"date":"2022-07-13","close":86.1175},{"date":"2022-07-14","close":87.4724},{"date":"2022-07-15","close":88.9154},{"date":"2022-07-18","close":87.9475},{"date":"2022-07-19","close":91.7132},{"date":"2022-07-20","close":94.0887},{"date":"2022-07-21","close":95.1533},{"date":"2022-07-22","close":93.3233},{"date":"2022-07-25","close":93.1209},{"date":"2022-07-26","close":90.5078},{"date":"2022-07-27","close":94.1767},{"date":"2022-07-28","close":94.731},{"date":"2022-07-29","close":95.7956},{"date":"2022-08-01","close":96.2619},{"date":"2022-08-02","close":95.1357},{"date":"2022-08-03","close":98.4703},{"date":"2022-08-04","close":99.878},{"date":"2022-08-05","close":99.1213},{"date":"2022-08-08","close":98.655},{"date":"2022-08-09","close":93.9568},{"date":"2022-08-10","close":97.6696},{"date":"2022-08-11","close":97.001},{"date":"2022-08-12","close":99.7812},{"date":"2022-08-15","close":99.0246},{"date":"2022-08-16","close":97.8984},{"date":"2022-08-17","close":95.7076},{"date":"2022-08-18","close":97.7312},{"date":"2022-08-19","close":95.1181},{"date":"2022-08-22","close":91.3877},{"date":"2022-08-23","close":91.9244},{"date":"2022-08-24","close":92.482},{"date":"2022-08-25","close":95.9515},{"date":"2022-08-26","close":90.6321},{"date":"2022-08-29","close":89.2426},{"date":"2022-08-30","close":87.8884},{"date":"2022-08-31","close":87.2246},{"date":"2022-09-01","close":88.1451},{"date":"2022-09-02","close":87.0918},{"date":"2022-09-06","close":86.428},{"date":"2022-09-07","close":87.8884},{"date":"2022-09-08","close":88.4017},{"date":"2022-09-09","close":90.8446},{"date":"2022-09-12","close":91.7119},{"date":"2022-09-13","close":86.6316},{"date":"2022-09-14","close":88.5168},{"date":"2022-09-15","close":88.685},{"date":"2022-09-16","close":88.4017},{"date":"2022-09-19","close":88.3663},{"date":"2022-09-20","close":86.8617},{"date":"2022-09-21","close":86.5254},{"date":"2022-09-22","close":84.6579},{"date":"2022-09-23","close":83.4984},{"date":"2022-09-26","close":82.1973},{"date":"2022-09-27","close":82.5425},{"date":"2022-09-28","close":82.277},{"date":"2022-09-29","close":79.0022},{"date":"2022-09-30","close":75.4707},{"date":"2022-10-03","close":77.7808},{"date":"2022-10-04","close":81.5866},{"date":"2022-10-05","close":82.6133},{"date":"2022-10-06","close":81.9672},{"date":"2022-10-07","close":77.1789},{"date":"2022-10-10","close":74.2759},{"date":"2022-10-11","close":71.8331},{"date":"2022-10-12","close":70.2576},{"date":"2022-10-13","close":74.1697},{"date":"2022-10-14","close":71.3728},{"date":"2022-10-17","close":72.4172},{"date":"2022-10-18","close":72.4792},{"date":"2022-10-19","close":72.3022},{"date":"2022-10-20","close":72.0809},{"date":"2022-10-21","close":74.4706},{"date":"2022-10-24","close":75.1964},{"date":"2022-10-25","close":76.7187},{"date":"2022-10-26","close":75.7982},{"date":"2022-10-27","close":74.2051},{"date":"2022-10-28","close":77.9401},{"date":"2022-10-31","close":76.1257},{"date":"2022-11-01","close":76.4886},{"date":"2022-11-02","close":73.8068},{"date":"2022-11-03","close":72.8774},{"date":"2022-11-04","close":77.825},{"date":"2022-11-07","close":78.1083},{"date":"2022-11-08","close":78.4712},{"date":"2022-11-09","close":75.7186},{"date":"2022-11-10","close":82.516},{"date":"2022-11-11","close":85.2774},{"date":"2022-11-14","close":83.286},{"date":"2022-11-15","close":85.4456},{"date":"2022-11-16","close":81.7725},{"date":"2022-11-17","close":82.9762},{"date":"2022-11-18","close":83.4896},{"date":"2022-11-21","close":82.0373},{"date":"2022-11-22","close":83.9083},{"date":"2022-11-23","close":84.6299},{"date":"2022-11-25","close":82.7768},{"date":"2022-11-28","close":81.2889},{"date":"2022-11-29","close":80.4247},{"date":"2022-11-30","close":85.1912},{"date":"2022-12-01","close":84.6121},{"date":"2022-12-02","close":83.7123},{"date":"2022-12-05","close":83.5163},{"date":"2022-12-06","close":82.1799},{"date":"2022-12-07","close":81.9304},{"date":"2022-12-08","close":84.7903},{"date":"2022-12-09","close":84.2112},{"date":"2022-12-12","close":86.1713},{"date":"2022-12-13","close":87.5433},{"date":"2022-12-14","close":86.4742},{"date":"2022-12-15","close":83.5163},{"date":"2022-12-16","close":82.8659},{"date":"2022-12-19","close":81.6809},{"date":"2022-12-20","close":79.8278},{"date":"2022-12-21","close":81.877},{"date":"2022-12-22","close":79.0527},{"date":"2022-12-23","close":79.1596},{"date":"2022-12-27","close":78.4558},{"date":"2022-12-28","close":77.3332},{"date":"2022-12-29","close":81.0217},{"date":"2022-12-30","close":81.1909},{"date":"2023-01-03","close":80.6296},{"date":"2023-01-04","close":83.2846},{"date":"2023-01-05","close":82.3402},{"date":"2023-01-06","close":85.0309},{"date":"2023-01-09","close":85.9575},{"date":"2023-01-10","close":86.8751},{"date":"2023-01-11","close":89.4944},{"date":"2023-01-12","close":90.2072},{"date":"2023-01-13","close":90.528},{"date":"2023-01-17","close":91.3832},{"date":"2023-01-18","close":90.6972},{"date":"2023-01-19","close":89.0223},{"date":"2023-01-20","close":91.8198},{"date":"2023-01-23","close":97.6554},{"date":"2023-01-24","close":95.6063},{"date":"2023-01-25","close":97.4861},{"date":"2023-01-26","close":99.8026},{"date":"2023-01-27","close":99.0364},{"date":"2023-01-30","close":96.7378},{"date":"2023-01-31","close":97.7089},{"date":"2023-02-01","close":100.7826},{"date":"2023-02-02","close":101.0143},{"date":"2023-02-03","close":100.2124},{"date":"2023-02-06","close":97.3614},{"date":"2023-02-07","close":109.5583},{"date":"2023-02-08","close":106.6539},{"date":"2023-02-09","close":107.6874},{"date":"2023-02-10","close":106.5648},{"date":"2023-02-13","close":107.625},{"date":"2023-02-14","close":108.4892},{"date":"2023-02-15","close":108.4536},{"date":"2023-02-16","close":106.2084},{"date":"2023-02-17","close":103.2059},{"date":"2023-02-21","close":100.2213},{"date":"2023-02-22","close":99.0364},{"date":"2023-02-23","close":100.7292},{"date":"2023-02-24","close":99.8917},{"date":"2023-02-27","close":99.7304},{"date":"2023-02-28","close":99.9544},{"date":"2023-03-01","close":100.1963},{"date":"2023-03-02","close":100.1515},{"date":"2023-03-03","close":101.9253},{"date":"2023-03-06","close":101.0295},{"date":"2023-03-07","close":100.3755},{"date":"2023-03-08","close":102.7764},{"date":"2023-03-09","close":101.567},{"date":"2023-03-10","close":99.7036},{"date":"2023-03-13","close":99.6856},{"date":"2023-03-14","close":101.4416},{"date":"2023-03-15","close":100.0709},{"date":"2023-03-16","close":103.6813},{"date":"2023-03-17","close":102.1941},{"date":"2023-03-20","close":103.1438},{"date":"2023-03-21","close":104.613},{"date":"2023-03-22","close":102.4181},{"date":"2023-03-23","close":104.2457},{"date":"2023-03-24","close":102.9735},{"date":"2023-03-27","close":101.334},{"date":"2023-03-28","close":101.5043},{"date":"2023-03-29","close":104.3532},{"date":"2023-03-30","close":105.1058},{"date":"2023-03-31","close":105.697},{"date":"2023-04-03","close":105.1685},{"date":"2023-04-04","close":102.1762},{"date":"2023-04-05","close":100.7696},{"date":"2023-04-06","close":99.7573},{"date":"2023-04-10","close":100.1515},{"date":"2023-04-11","close":98.942},{"date":"2023-04-12","close":96.6575},{"date":"2023-04-13","close":97.4011},{"date":"2023-04-14","close":98.6195},{"date":"2023-04-17","close":99.0854},{"date":"2023-04-18","close":99.3004},{"date":"2023-04-19","close":97.8849},{"date":"2023-04-20","close":97.1861},{"date":"2023-04-21","close":95.6093},{"date":"2023-04-24","close":95.1076},{"date":"2023-04-25","close":91.103},{"date":"2023-04-26","close":92.0974},{"date":"2023-04-27","close":93.0919},{"date":"2023-04-28","close":94.8747},{"date":"2023-05-01","close":94.579},{"date":"2023-05-02","close":94.4267},{"date":"2023-05-03","close":94.2655},{"date":"2023-05-04","close":91.5062},{"date":"2023-05-05","close":93.28},{"date":"2023-05-08","close":94.2834},{"date":"2023-05-09","close":89.4277},{"date":"2023-05-10","close":88.2989},{"date":"2023-05-11","close":86.8207},{"date":"2023-05-12","close":87.0267},{"date":"2023-05-15","close":89.132},{"date":"2023-05-16","close":86.3906},{"date":"2023-05-17","close":88.7737},{"date":"2023-05-18","close":91.4793},{"date":"2023-05-19","close":91.0761},{"date":"2023-05-22","close":91.8287},{"date":"2023-05-23","close":90.3325},{"date":"2023-05-24","close":88.5049},{"date":"2023-05-25","close":89.571},{"date":"2023-05-26","close":94.7004},{"date":"2023-05-30","close":94.6283},{"date":"2023-05-31","close":93.3122},{"date":"2023-06-01","close":95.4577},{"date":"2023-06-02","close":94.7636},{"date":"2023-06-05","close":92.5098},{"date":"2023-06-06","close":93.3662},{"date":"2023-06-07","close":94.6644},{"date":"2023-06-08","close":94.8898},{"date":"2023-06-09","close":94.1956},{"date":"2023-06-12","close":96.5665},{"date":"2023-06-13","close":98.8923},{"date":"2023-06-14","close":99.0636},{"date":"2023-06-15","close":98.7751},{"date":"2023-06-16","close":98.4957},{"date":"2023-06-20","close":96.7288},{"date":"2023-06-21","close":93.9883},{"date":"2023-06-22","close":93.5195},{"date":"2023-06-23","close":91.969},{"date":"2023-06-26","close":94.2948},{"date":"2023-06-27","close":97.468},{"date":"2023-06-28","close":97.495},{"date":"2023-06-29","close":99.0546},{"date":"2023-06-30","close":99.7848},{"date":"2023-07-03","close":100.6953},{"date":"2023-07-05","close":96.7288},{"date":"2023-07-06","close":97.9818},{"date":"2023-07-07","close":97.6663},{"date":"2023-07-10","close":101.1731},{"date":"2023-07-11","close":100.2355},{"date":"2023-07-12","close":101.732},{"date":"2023-07-13","close":102.9941},{"date":"2023-07-14","close":100.7404},{"date":"2023-07-17","close":103.5981},{"date":"2023-07-18","close":103.7062},{"date":"2023-07-19","close":103.2194},{"date":"2023-07-20","close":100.497},{"date":"2023-07-21","close":101.8492},{"date":"2023-07-24","close":101.4976},{"date":"2023-07-25","close":101.759},{"date":"2023-07-26","close":101.6058},{"date":"2023-07-27","close":101.4074},{"date":"2023-07-28","close":102.9129},{"date":"2023-07-31","close":103.1022},{"date":"2023-08-01","close":102.6966},{"date":"2023-08-02","close":99.8389},{"date":"2023-08-03","close":98.3334},{"date":"2023-08-04","close":98.5317},{"date":"2023-08-07","close":99.316},{"date":"2023-08-08","close":98.0449},{"date":"2023-08-09","close":96.6567},{"date":"2023-08-10","close":97.3057},{"date":"2023-08-11","close":96.6747},{"date":"2023-08-14","close":98.108},{"date":"2023-08-15","close":95.1061},{"date":"2023-08-16","close":93.3482},{"date":"2023-08-17","close":93.6096},{"date":"2023-08-18","close":94.3849},{"date":"2023-08-21","close":96.4944},{"date":"2023-08-22","close":94.8988},{"date":"2023-08-23","close":96.6657},{"date":"2023-08-24","close":93.9612},{"date":"2023-08-25","close":95.0069},{"date":"2023-08-28","close":96.3589},{"date":"2023-08-29","close":97.7925},{"date":"2023-08-30","close":97.9739},{"date":"2023-08-31","close":98.6635},{"date":"2023-09-01","close":99.5164},{"date":"2023-09-05","close":99.0174},{"date":"2023-09-06","close":96.3407},{"date":"2023-09-07","close":89.2635},{"date":"2023-09-08","close":90.1709},{"date":"2023-09-11","close":89.1274},{"date":"2023-09-12","close":87.9298},{"date":"2023-09-13","close":87.6848},{"date":"2023-09-14","close":90.0438},{"date":"2023-09-15","close":89.1093},{"date":"2023-09-18","close":89.3724},{"date":"2023-09-19","close":88.7554},{"date":"2023-09-20","close":87.4035},{"date":"2023-09-21","close":87.3581},{"date":"2023-09-22","close":87.4851},{"date":"2023-09-25","close":88.701},{"date":"2023-09-26","close":87.0406},{"date":"2023-09-27","close":87.3763},{"date":"2023-09-28","close":88.8189},{"date":"2023-09-29","close":89.4541},{"date":"2023-10-02","close":89.1456},{"date":"2023-10-03","close":88.0386},{"date":"2023-10-04","close":88.5286},{"date":"2023-10-05","close":87.7936},{"date":"2023-10-06","close":89.2091},{"date":"2023-10-09","close":89.1183},{"date":"2023-10-10","close":89.1909},{"date":"2023-10-11","close":88.8099},{"date":"2023-10-12","close":87.966},{"date":"2023-10-13","close":85.8338},{"date":"2023-10-16","close":86.9589},{"date":"2023-10-17","close":86.7956},{"date":"2023-10-18","close":85.489},{"date":"2023-10-19","close":84.9083},{"date":"2023-10-20","close":83.6471},{"date":"2023-10-23","close":82.0774},{"date":"2023-10-24","close":83.0392},{"date":"2023-10-25","close":80.3626},{"date":"2023-10-26","close":80.3989},{"date":"2023-10-27","close":80.0541},{"date":"2023-10-30","close":78.439},{"date":"2023-10-31","close":78.7022},{"date":"2023-11-01","close":78.9925},{"date":"2023-11-02","close":81.2064},{"date":"2023-11-03","close":82.6128},{"date":"2023-11-06","close":81.6601},{"date":"2023-11-07","close":81.0794},{"date":"2023-11-08","close":79.7546},{"date":"2023-11-09","close":78.4844},{"date":"2023-11-10","close":81.6873},{"date":"2023-11-13","close":80.6711},{"date":"2023-11-14","close":84.246},{"date":"2023-11-15","close":85.3257},{"date":"2023-11-16","close":84.7178},{"date":"2023-11-17","close":85.4709},{"date":"2023-11-20","close":86.5859},{"date":"2023-11-21","close":85.6171},{"date":"2023-11-22","close":86.1563},{"date":"2023-11-24","close":86.7321},{"date":"2023-11-27","close":86.4579},{"date":"2023-11-28","close":86.6224},{"date":"2023-11-29","close":87.7374},{"date":"2023-11-30","close":88.5874},{"date":"2023-12-01","close":89.7389},{"date":"2023-12-04","close":90.4244},{"date":"2023-12-05","close":90.5158},{"date":"2023-12-06","close":91.6673},{"date":"2023-12-07","close":93.4769},{"date":"2023-12-08","close":94.8478},{"date":"2023-12-11","close":97.5074},{"date":"2023-12-12","close":97.4891},{"date":"2023-12-13","close":99.5911},{"date":"2023-12-14","close":103.649},{"date":"2023-12-15","close":102.8995},{"date":"2023-12-18","close":101.6932},{"date":"2023-12-19","close":102.0039},{"date":"2023-12-20","close":100.1395},{"date":"2023-12-21","close":102.5248},{"date":"2023-12-22","close":103.128},{"date":"2023-12-26","close":104.6543},{"date":"2023-12-27","close":104.5629},{"date":"2023-12-28","close":104.1151},{"date":"2023-12-29","close":102.7442},{"date":"2024-01-02","close":99.7191},{"date":"2024-01-03","close":96.1547},{"date":"2024-01-04","close":94.336},{"date":"2024-01-05","close":94.3817},{"date":"2024-01-08","close":96.9407},{"date":"2024-01-09","close":95.579},{"date":"2024-01-10","close":95.3505},{"date":"2024-01-11","close":94.2172},{"date":"2024-01-12","close":93.6597},{"date":"2024-01-16","close":93.4952},{"date":"2024-01-17","close":91.5942},{"date":"2024-01-18","close":94.8021},{"date":"2024-01-19","close":96.9133},{"date":"2024-01-22","close":99.2438},{"date":"2024-01-23","close":100.3405},{"date":"2024-01-24","close":98.5218},{"date":"2024-01-25","close":97.8181},{"date":"2024-01-26","close":95.5881},{"date":"2024-01-29","close":97.0138},{"date":"2024-01-30","close":95.3505},{"date":"2024-01-31","close":95.4693},{"date":"2024-02-01","close":94.0984},{"date":"2024-02-02","close":92.4533},{"date":"2024-02-05","close":92.1151},{"date":"2024-02-06","close":94.1806},{"date":"2024-02-07","close":94.7838},{"date":"2024-02-08","close":95.5881},{"date":"2024-02-09","close":96.0085},{"date":"2024-02-12","close":96.9864},{"date":"2024-02-13","close":94.4822},{"date":"2024-02-14","close":96.7214},{"date":"2024-02-15","close":96.4837},{"date":"2024-02-16","close":95.4351},{"date":"2024-02-20","close":95.5915},{"date":"2024-02-21","close":95.2235},{"date":"2024-02-22","close":96.5205},{"date":"2024-02-23","close":95.5271},{"date":"2024-02-26","close":95.4167},{"date":"2024-02-27","close":95.8214},{"date":"2024-02-28","close":93.6598},{"date":"2024-02-29","close":96.5113},{"date":"2024-03-01","close":97.9095},{"date":"2024-03-04","close":96.4929},{"date":"2024-03-05","close":92.2892},{"date":"2024-03-06","close":96.125},{"date":"2024-03-07","close":99.1605},{"date":"2024-03-08","close":97.7991},{"date":"2024-03-11","close":99.0226},{"date":"2024-03-12","close":100.5587},{"date":"2024-03-13","close":98.7742},{"date":"2024-03-14","close":96.7045},{"date":"2024-03-15","close":95.7294},{"date":"2024-03-18","close":94.828},{"date":"2024-03-19","close":95.2327},{"date":"2024-03-20","close":97.1},{"date":"2024-03-21","close":97.6612},{"date":"2024-03-22","close":97.1092},{"date":"2024-03-25","close":96.5481},{"date":"2024-03-26","close":95.6835},{"date":"2024-03-27","close":99.2433},{"date":"2024-03-28","close":99.6388},{"date":"2024-04-01","close":98.4614},{"date":"2024-04-02","close":98.0843},{"date":"2024-04-03","close":98.3694},{"date":"2024-04-04","close":96.3458},{"date":"2024-04-05","close":97.0265},{"date":"2024-04-08","close":95.7938},{"date":"2024-04-09","close":98.3327},{"date":"2024-04-10","close":94.5336},{"date":"2024-04-11","close":95.9686},{"date":"2024-04-12","close":93.4114},{"date":"2024-04-15","close":92.2064},{"date":"2024-04-16","close":91.075},{"date":"2024-04-17","close":90.5783},{"date":"2024-04-18","close":89.7964},{"date":"2024-04-19","close":88.4074},{"date":"2024-04-22","close":90.2471},{"date":"2024-04-23","close":91.3417},{"date":"2024-04-24","close":93.0159},{"date":"2024-04-25","close":94.6992},{"date":"2024-04-26","close":95.941},{"date":"2024-04-29","close":99.2157},{"date":"2024-04-30","close":98.0475},{"date":"2024-05-01","close":83.063},{"date":"2024-05-02","close":82.5295},{"date":"2024-05-03","close":85.0959},{"date":"2024-05-06","close":84.4244},{"date":"2024-05-07","close":85.1419},{"date":"2024-05-08","close":85.7674},{"date":"2024-05-09","close":84.8568},{"date":"2024-05-10","close":84.8108},{"date":"2024-05-13","close":86.3745},{"date":"2024-05-14","close":86.8528},{"date":"2024-05-15","close":86.8252},{"date":"2024-05-16","close":86.5493},{"date":"2024-05-17","close":86.117},{"date":"2024-05-20","close":87.1455},{"date":"2024-05-21","close":85.6629},{"date":"2024-05-22","close":86.571},{"date":"2024-05-23","close":84.514},{"date":"2024-05-24","close":85.3942},{"date":"2024-05-28","close":84.6437},{"date":"2024-05-29","close":83.4113},{"date":"2024-05-30","close":84.0229},{"date":"2024-05-31","close":85.8575},{"date":"2024-06-03","close":84.6807},{"date":"2024-06-04","close":84.0229},{"date":"2024-06-05","close":85.5054},{"date":"2024-06-06","close":84.9865},{"date":"2024-06-07","close":84.1433},{"date":"2024-06-10","close":86.6544},{"date":"2024-06-11","close":89.1562},{"date":"2024-06-12","close":95.1049},{"date":"2024-06-13","close":98.524},{"date":"2024-06-14","close":96.7078},{"date":"2024-06-17","close":98.4962},{"date":"2024-06-18","close":98.6444},{"date":"2024-06-20","close":98.0329},{"date":"2024-06-21","close":98.5703},{"date":"2024-06-24","close":97.2545},{"date":"2024-06-25","close":99.4969},{"date":"2024-06-26","close":98.3479},{"date":"2024-06-27","close":97.8475},{"date":"2024-06-28","close":98.7556},{"date":"2024-07-01","close":98.5888},{"date":"2024-07-02","close":99.1077},{"date":"2024-07-03","close":96.9488},{"date":"2024-07-05","close":97.8105},{"date":"2024-07-08","close":98.5703},{"date":"2024-07-09","close":98.5981},{"date":"2024-07-10","close":102.6843},{"date":"2024-07-11","close":101.8782},{"date":"2024-07-12","close":104.0835},{"date":"2024-07-15","close":107.3728},{"date":"2024-07-16","close":111.8205},{"date":"2024-07-17","close":108.0029},{"date":"2024-07-18","close":108.772},{"date":"2024-07-19","close":105.8718},{"date":"2024-07-22","close":109.7171},{"date":"2024-07-23","close":108.8739},{"date":"2024-07-24","close":105.3066},{"date":"2024-07-25","close":104.4078},{"date":"2024-07-26","close":107.6508},{"date":"2024-07-29","close":108.7905},{"date":"2024-07-30","close":109.05},{"date":"2024-07-31","close":105.2788},{"date":"2024-08-01","close":100.0806},{"date":"2024-08-02","close":97.0136},{"date":"2024-08-05","close":92.3807},{"date":"2024-08-06","close":91.9452},{"date":"2024-08-07","close":89.3415},{"date":"2024-08-08","close":95.2346},{"date":"2024-08-09","close":94.5396},{"date":"2024-08-12","close":94.9473},{"date":"2024-08-13","close":98.8668},{"date":"2024-08-14","close":97.1804},{"date":"2024-08-15","close":100.7848},{"date":"2024-08-16","close":99.4413},{"date":"2024-08-19","close":100.1177},{"date":"2024-08-20","close":99.0638},{"date":"2024-08-21","close":100.6027},{"date":"2024-08-22","close":98.0939},{"date":"2024-08-23","close":101.8524},{"date":"2024-08-26","close":100.2016},{"date":"2024-08-27","close":100.4441},{"date":"2024-08-28","close":99.5395},{"date":"2024-08-29","close":100.4441},{"date":"2024-08-30","close":102.2067},{"date":"2024-09-03","close":94.9789},{"date":"2024-09-04","close":95.6131},{"date":"2024-09-05","close":94.5592},{"date":"2024-09-06","close":92.1344},{"date":"2024-09-09","close":93.0857},{"date":"2024-09-10","close":92.7499},{"date":"2024-09-11","close":94.9975},{"date":"2024-09-12","close":93.6732},{"date":"2024-09-13","close":95.5665},{"date":"2024-09-16","close":90.6981},{"date":"2024-09-17","close":90.2318},{"date":"2024-09-18","close":89.7468},{"date":"2024-09-19","close":92.7592},{"date":"2024-09-20","close":91.1738},{"date":"2024-09-23","close":91.5002},{"date":"2024-09-24","close":92.0784},{"date":"2024-09-25","close":90.6329},{"date":"2024-09-26","close":93.3281},{"date":"2024-09-27","close":92.1903},{"date":"2024-09-30","close":92.1157},{"date":"2024-10-01","close":89.0007},{"date":"2024-10-02","close":90.8007},{"date":"2024-10-03","close":90.2132},{"date":"2024-10-04","close":90.3064},{"date":"2024-10-07","close":89.0194},{"date":"2024-10-08","close":89.6629},{"date":"2024-10-09","close":91.2111},{"date":"2024-10-10","close":89.9427},{"date":"2024-10-11","close":90.7448},{"date":"2024-10-14","close":92.4701},{"date":"2024-10-15","close":91.9199},{"date":"2024-10-16","close":91.5935},{"date":"2024-10-17","close":91.4536},{"date":"2024-10-18","close":91.9665},{"date":"2024-10-21","close":90.2878},{"date":"2024-10-22","close":89.1966},{"date":"2024-10-23","close":88.5438},{"date":"2024-10-24","close":88.6743},{"date":"2024-10-25","close":88.7863},{"date":"2024-10-28","close":89.6629},{"date":"2024-10-29","close":91.4256},{"date":"2024-10-30","close":83.9272},{"date":"2024-10-31","close":81.6796},{"date":"2024-11-01","close":82.92},{"date":"2024-11-04","close":82.0247},{"date":"2024-11-05","close":82.6122},{"date":"2024-11-06","close":84.3749},{"date":"2024-11-07","close":85.0277},{"date":"2024-11-08","close":83.1532},{"date":"2024-11-11","close":82.0527},{"date":"2024-11-12","close":81.176},{"date":"2024-11-13","close":77.576},{"date":"2024-11-14","close":78.3408},{"date":"2024-11-15","close":78.0517},{"date":"2024-11-18","close":78.3315},{"date":"2024-11-19","close":77.9304},{"date":"2024-11-20","close":77.8092},{"date":"2024-11-21","close":79.3201},{"date":"2024-11-22","close":79.6558},{"date":"2024-11-25","close":82.006},{"date":"2024-11-26","close":80.4672},{"date":"2024-11-27","close":80.9522},{"date":"2024-11-29","close":81.6889},{"date":"2024-12-02","close":82.5283},{"date":"2024-12-03","close":82.3685},{"date":"2024-12-04","close":82.5001},{"date":"2024-12-05","close":81.2404},{"date":"2024-12-06","close":82.6035},{"date":"2024-12-09","close":84.2956},{"date":"2024-12-10","close":82.3873},{"date":"2024-12-11","close":84.0512},{"date":"2024-12-12","close":84.2674},{"date":"2024-12-13","close":85.5271},{"date":"2024-12-16","close":85.3203},{"date":"2024-12-17","close":85.3015},{"date":"2024-12-18","close":83.3462},{"date":"2024-12-19","close":82.9701},{"date":"2024-12-20","close":83.4308},{"date":"2024-12-23","close":84.7845},{"date":"2024-12-24","close":84.9349},{"date":"2024-12-26","close":85.0007},{"date":"2024-12-27","close":84.7469},{"date":"2024-12-30","close":83.1206},{"date":"2024-12-31","close":83.365},{"date":"2025-01-02","close":83.1488},{"date":"2025-01-03","close":83.5248},{"date":"2025-01-06","close":85.4613},{"date":"2025-01-07","close":87.1064},{"date":"2025-01-08","close":87.0782},{"date":"2025-01-10","close":84.7939},{"date":"2025-01-13","close":84.9255},{"date":"2025-01-14","close":86.0818},{"date":"2025-01-15","close":86.7492},{"date":"2025-01-16","close":85.9595},{"date":"2025-01-17","close":88.0277},{"date":"2025-01-21","close":88.3285},{"date":"2025-01-22","close":86.486},{"date":"2025-01-23","close":86.9748},{"date":"2025-01-24","close":85.7339},{"date":"2025-01-27","close":84.2204},{"date":"2025-01-28","close":84.4272},{"date":"2025-01-29","close":84.7563},{"date":"2025-01-30","close":84.0418},{"date":"2025-01-31","close":83.4402},{"date":"2025-02-03","close":80.1123},{"date":"2025-02-04","close":81.1934},{"date":"2025-02-05","close":81.8609},{"date":"2025-02-06","close":61.6683},{"date":"2025-02-07","close":61.7529},{"date":"2025-02-10","close":60.7658},{"date":"2025-02-11","close":61.3204},{"date":"2025-02-12","close":62.2229},{"date":"2025-02-13","close":62.2135},{"date":"2025-02-14","close":61.9785},{"date":"2025-02-18","close":63.0031},{"date":"2025-02-19","close":63.5672},{"date":"2025-02-20","close":63.2852},{"date":"2025-02-21","close":63.1818},{"date":"2025-02-24","close":63.2008},{"date":"2025-02-25","close":62.8303},{"date":"2025-02-26","close":63.4383},{"date":"2025-02-27","close":60.9114},{"date":"2025-02-28","close":63.3243},{"date":"2025-03-03","close":62.2698},{"date":"2025-03-04","close":62.7163},{"date":"2025-03-05","close":64.0177},{"date":"2025-03-06","close":63.5807},{"date":"2025-03-07","close":68.9765},{"date":"2025-03-10","close":68.4445},{"date":"2025-03-11","close":64.8157},{"date":"2025-03-12","close":64.4547},{"date":"2025-03-13","close":63.8278},{"date":"2025-03-14","close":65.9271},{"date":"2025-03-17","close":67.0481},{"date":"2025-03-18","close":67.3331},{"date":"2025-03-19","close":66.5446},{"date":"2025-03-20","close":64.9677},{"date":"2025-03-21","close":63.8847},{"date":"2025-03-24","close":65.5662},{"date":"2025-03-25","close":64.8062},{"date":"2025-03-26","close":64.2172},{"date":"2025-03-27","close":62.9823},{"date":"2025-03-28","close":60.9114},{"date":"2025-03-31","close":61.3958},{"date":"2025-04-01","close":61.3863},{"date":"2025-04-02","close":61.5573},{"date":"2025-04-03","close":53.9197},{"date":"2025-04-04","close":50.1388},{"date":"2025-04-07","close":50.7088},{"date":"2025-04-08","close":46.738},{"date":"2025-04-09","close":57.254},{"date":"2025-04-10","close":51.1458},{"date":"2025-04-11","close":53.7107},{"date":"2025-04-14","close":54.8316},{"date":"2025-04-15","close":54.5276},{"date":"2025-04-16","close":53.0647},{"date":"2025-04-17","close":53.1787},{"date":"2025-04-21","close":53.9387},{"date":"2025-04-22","close":54.9076},{"date":"2025-04-23","close":55.7246},{"date":"2025-04-24","close":58.4225},{"date":"2025-04-25","close":58.4415},{"date":"2025-04-28","close":59.0019},{"date":"2025-04-29","close":58.5175},{"date":"2025-04-30","close":61.0634},{"date":"2025-05-01","close":61.9658},{"date":"2025-05-02","close":62.7543},{"date":"2025-05-05","close":62.8208},{"date":"2025-05-06","close":62.7068},{"date":"2025-05-07","close":63.5332},{"date":"2025-05-08","close":63.9227},{"date":"2025-05-09","close":64.7967},{"date":"2025-05-12","close":69.385},{"date":"2025-05-13","close":68.967},{"date":"2025-05-14","close":68.625},{"date":"2025-05-15","close":68.663},{"date":"2025-05-16","close":69.651},{"date":"2025-05-19","close":69.271},{"date":"2025-05-20","close":69.613},{"date":"2025-05-21","close":67.7796},{"date":"2025-05-22","close":66.8391},{"date":"2025-05-23","close":65.9177},{"date":"2025-05-27","close":68.5087},{"date":"2025-05-28","close":66.9541},{"date":"2025-05-29","close":66.695},{"date":"2025-05-30","close":66.2439},{"date":"2025-06-02","close":66.1672},{"date":"2025-06-03","close":68.1632},{"date":"2025-06-04","close":68.3263},{"date":"2025-06-05","close":67.9329},{"date":"2025-06-06","close":68.7006},{"date":"2025-06-09","close":70.2168},{"date":"2025-06-10","close":71.925},{"date":"2025-06-11","close":69.881},{"date":"2025-06-12","close":69.1037},{"date":"2025-06-13","close":68.3743},{"date":"2025-06-16","close":69.0749},{"date":"2025-06-17","close":68.643},{"date":"2025-06-18","close":68.7294},{"date":"2025-06-20","close":69.2188},{"date":"2025-06-23","close":69.4299},{"date":"2025-06-24","close":70.4567},{"date":"2025-06-25","close":71.2724},{"date":"2025-06-26","close":71.6371},{"date":"2025-06-27","close":71.7811},{"date":"2025-06-30","close":71.5124},{"date":"2025-07-01","close":74.0458},{"date":"2025-07-02","close":75.0246},{"date":"2025-07-03","close":75.5812},{"date":"2025-07-07","close":73.1149},{"date":"2025-07-08","close":74.7943},{"date":"2025-07-09","close":74.4968},{"date":"2025-07-10","close":74.564},{"date":"2025-07-11","close":72.376},{"date":"2025-07-14","close":71.426},{"date":"2025-07-15","close":70.0249},{"date":"2025-07-16","close":69.9289},{"date":"2025-07-17","close":69.286},{"date":"2025-07-18","close":69.833},{"date":"2025-07-21","close":69.785},{"date":"2025-07-22","close":70.4184},{"date":"2025-07-23","close":70.1401},{"date":"2025-07-24","close":69.4203},{"date":"2025-07-25","close":68.643},{"date":"2025-07-28","close":68.4415},{"date":"2025-07-29","close":69.0552},{"date":"2025-07-30","close":68.4697},{"date":"2025-07-31","close":65.7916},{"date":"2025-08-01","close":64.9756},{"date":"2025-08-04","close":65.2108},{"date":"2025-08-05","close":64.918},{"date":"2025-08-06","close":64.8125},{"date":"2025-08-07","close":65.8012},{"date":"2025-08-08","close":68.2297},{"date":"2025-08-11","close":67.7018},{"date":"2025-08-12","close":68.8152},{"date":"2025-08-13","close":70.6966},{"date":"2025-08-14","close":72.3381},{"date":"2025-08-15","close":71.5318},{"date":"2025-08-18","close":71.2822},{"date":"2025-08-19","close":71.9253},{"date":"2025-08-20","close":72.1077},{"date":"2025-08-21","close":71.5318},{"date":"2025-08-22","close":74.1907},{"date":"2025-08-25","close":73.6819},{"date":"2025-08-26","close":73.3172},{"date":"2025-08-27","close":73.8307},{"date":"2025-08-28","close":72.7649},{"date":"2025-08-29","close":72.6099},{"date":"2025-09-02","close":70.798},{"date":"2025-09-03","close":71.2728},{"date":"2025-09-04","close":72.3192},{"date":"2025-09-05","close":72.8618},{"date":"2025-09-08","close":73.2784},{"date":"2025-09-09","close":72.7261},{"date":"2025-09-10","close":71.3115},{"date":"2025-09-11","close":72.358},{"date":"2025-09-12","close":72.1448},{"date":"2025-09-15","close":70.6042},{"date":"2025-09-16","close":71.9123},{"date":"2025-09-17","close":72.1739},{"date":"2025-09-18","close":74.6349},{"date":"2025-09-19","close":76.4952},{"date":"2025-09-22","close":80.3902},{"date":"2025-09-23","close":78.7334},{"date":"2025-09-24","close":78.152},{"date":"2025-09-25","close":76.8924},{"date":"2025-09-26","close":77.0378},{"date":"2025-09-29","close":74.538},{"date":"2025-09-30","close":74.5864},{"date":"2025-10-01","close":73.9663},{"date":"2025-10-02","close":74.9643},{"date":"2025-10-03","close":74.7027},{"date":"2025-10-06","close":74.5186},{"date":"2025-10-07","close":72.0285},{"date":"2025-10-08","close":73.7338},{"date":"2025-10-09","close":71.3503},{"date":"2025-10-10","close":67.0096},{"date":"2025-10-13","close":71.0887},{"date":"2025-10-14","close":70.5073},{"date":"2025-10-15","close":71.9123},{"date":"2025-10-16","close":72.1545},{"date":"2025-10-17","close":72.9781},{"date":"2025-10-20","close":73.7726},{"date":"2025-10-21","close":74.0245},{"date":"2025-10-22","close":71.6652},{"date":"2025-10-23","close":73.4189},{"date":"2025-10-24","close":71.7379},{"date":"2025-10-27","close":73.4819},{"date":"2025-10-28","close":77.7645},{"date":"2025-10-29","close":76.2917},{"date":"2025-10-30","close":76.6987},{"date":"2025-10-31","close":75.3034},{"date":"2025-11-03","close":74.1601},{"date":"2025-11-04","close":69.7516},{"date":"2025-11-05","close":71.1759},{"date":"2025-11-06","close":68.4436},{"date":"2025-11-07","close":67.4165},{"date":"2025-11-10","close":66.9515},{"date":"2025-11-11","close":66.7092},{"date":"2025-11-12","close":67.3003},{"date":"2025-11-13","close":66.0504},{"date":"2025-11-14","close":64.5292},{"date":"2025-11-17","close":61.1961},{"date":"2025-11-18","close":61.0702},{"date":"2025-11-19","close":61.3348},{"date":"2025-11-20","close":59.2867},{"date":"2025-11-21","close":61.3544},{"date":"2025-11-24","close":61.7856},{"date":"2025-11-25","close":62.2363},{"date":"2025-11-26","close":64.0296},{"date":"2025-11-28","close":64.6274},{"date":"2025-12-01","close":64.5098},{"date":"2025-12-02","close":66.8715},{"date":"2025-12-03","close":67.9788},{"date":"2025-12-04","close":67.626},{"date":"2025-12-05","close":67.9298},{"date":"2025-12-08","close":67.822},{"date":"2025-12-09","close":67.1655},{"date":"2025-12-10","close":67.43},{"date":"2025-12-11","close":66.8813},{"date":"2025-12-12","close":65.6269},{"date":"2025-12-15","close":65.039},{"date":"2025-12-16","close":64.696},{"date":"2025-12-17","close":63.6964},{"date":"2025-12-18","close":63.1967},{"date":"2025-12-19","close":63.3829},{"date":"2025-12-22","close":63.9316},{"date":"2025-12-23","close":63.1869},{"date":"2025-12-24","close":63.2163},{"date":"2025-12-26","close":62.9223},{"date":"2025-12-29","close":62.7361},{"date":"2025-12-30","close":63.1673},{"date":"2025-12-31","close":62.1383},{"date":"2026-01-02","close":63.1036},{"date":"2026-01-05","close":63.8532},{"date":"2026-01-06","close":64.941},{"date":"2026-01-07","close":58.6203},{"date":"2026-01-08","close":59.4435},{"date":"2026-01-09","close":58.9633},{"date":"2026-01-12","close":57.6698},{"date":"2026-01-13","close":57.3268},{"date":"2026-01-14","close":58.6595},{"date":"2026-01-15","close":57.2876},{"date":"2026-01-16","close":56.6114},{"date":"2026-01-20","close":56.2587},{"date":"2026-01-21","close":57.3758},{"date":"2026-01-22","close":58.4733},{"date":"2026-01-23","close":57.7776},{"date":"2026-01-26","close":58.5615},{"date":"2026-01-27","close":58.8457},{"date":"2026-01-28","close":54.1714},{"date":"2026-01-29","close":54.6711},{"date":"2026-01-30","close":54.6418},{"date":"2026-02-02","close":55.6903},{"date":"2026-02-03","close":54.8083},{"date":"2026-02-04","close":57.8168},{"date":"2026-02-05","close":59.6983},{"date":"2026-02-06","close":60.8546},{"date":"2026-02-09","close":60.3156},{"date":"2026-02-10","close":61.0604},{"date":"2026-02-11","close":62.4029},{"date":"2026-02-12","close":59.5121},{"date":"2026-02-13","close":60.8546},{"date":"2026-02-17","close":60.9134},{"date":"2026-02-18","close":60.7566},{"date":"2026-02-19","close":58.0324},{"date":"2026-02-20","close":58.8457},{"date":"2026-02-23","close":58.5811},{"date":"2026-02-24","close":59.3945},{"date":"2026-02-25","close":59.3152},{"date":"2026-02-26","close":59.1069},{"date":"2026-02-27","close":59.0772},{"date":"2026-03-02","close":58.4327},{"date":"2026-03-03","close":57.6593},{"date":"2026-03-04","close":55.805},{"date":"2026-03-05","close":56.0033},{"date":"2026-03-06","close":54.3474},{"date":"2026-03-09","close":54.8135},{"date":"2026-03-10","close":54.4664},{"date":"2026-03-11","close":54.8829},{"date":"2026-03-12","close":54.7341},{"date":"2026-03-13","close":54.278},{"date":"2026-03-16","close":54.0797},{"date":"2026-03-17","close":53.2567},{"date":"2026-03-18","close":53.1278},{"date":"2026-03-19","close":53.6633},{"date":"2026-03-20","close":53.9806},{"date":"2026-03-23","close":54.0301},{"date":"2026-03-24","close":54.8928},{"date":"2026-03-25","close":55.7158},{"date":"2026-03-26","close":56.1818},{"date":"2026-03-27","close":53.1972},{"date":"2026-03-30","close":52.0569},{"date":"2026-03-31","close":53.0981},{"date":"2026-04-01","close":52.7709},{"date":"2026-04-02","close":54.7242},{"date":"2026-04-06","close":55.4977},{"date":"2026-04-07","close":54.5953},{"date":"2026-04-08","close":56.0628},{"date":"2026-04-09","close":56.0827},{"date":"2026-04-10","close":55.8844},{"date":"2026-04-13","close":56.0232},{"date":"2026-04-14","close":56.7966},{"date":"2026-04-15","close":57.4411},{"date":"2026-04-16","close":58.2046},{"date":"2026-04-17","close":58.4922},{"date":"2026-04-20","close":58.9582},{"date":"2026-04-21","close":59.4341},{"date":"2026-04-22","close":61.2487},{"date":"2026-04-23","close":61.0306},{"date":"2026-04-24","close":63.1128},{"date":"2026-04-27","close":61.5957},{"date":"2026-04-28","close":60.4654},{"date":"2026-04-29","close":62.1312},{"date":"2026-04-30","close":69.5778},{"date":"2026-05-01","close":68.8143},{"date":"2026-05-04","close":68.269},{"date":"2026-05-05","close":71.9476},{"date":"2026-05-06","close":64.4167},{"date":"2026-05-07","close":64.4911},{"date":"2026-05-08","close":66.2164},{"date":"2026-05-11","close":69.5382},{"date":"2026-05-12","close":65.7504},{"date":"2026-05-13","close":67.5649},{"date":"2026-05-14","close":66.4941},{"date":"2026-05-15","close":67.9517},{"date":"2026-05-18","close":69.7563},{"date":"2026-05-19","close":69.7563},{"date":"2026-05-20","close":73.7225},{"date":"2026-05-21","close":72.9194},{"date":"2026-05-22","close":81.7244},{"date":"2026-05-26","close":83.42},{"date":"2026-05-27","close":78.68},{"date":"2026-05-28","close":81.41},{"date":"2026-05-29","close":77.85},{"date":"2026-06-01","close":75.49},{"date":"2026-06-02","close":79.12},{"date":"2026-06-03","close":80.66},{"date":"2026-06-04","close":79.93},{"date":"2026-06-05","close":73.57},{"date":"2026-06-08","close":75.37},{"date":"2026-06-09","close":73.56},{"date":"2026-06-10","close":70.29},{"date":"2026-06-11","close":72.73},{"date":"2026-06-12","close":73.97},{"date":"2026-06-15","close":76.26},{"date":"2026-06-16","close":71.42},{"date":"2026-06-17","close":69.38},{"date":"2026-06-18","close":72.45},{"date":"2026-06-22","close":76.18},{"date":"2026-06-23","close":73.44},{"date":"2026-06-24","close":71.4},{"date":"2026-06-25","close":69.94},{"date":"2026-06-26","close":68.0},{"date":"2026-06-29","close":67.71},{"date":"2026-06-30","close":67.8},{"date":"2026-07-01","close":65.93},{"date":"2026-07-02","close":62.56},{"date":"2026-07-06","close":61.91},{"date":"2026-07-07","close":59.76},{"date":"2026-07-08","close":58.49},{"date":"2026-07-09","close":59.95},{"date":"2026-07-10","close":60.38},{"date":"2026-07-13","close":58.24},{"date":"2026-07-14","close":56.58},{"date":"2026-07-15","close":57.51},{"date":"2026-07-16","close":57.63},{"date":"2026-07-17","close":59.35},{"date":"2026-07-20","close":59.8},{"date":"2026-07-21","close":62.95},{"date":"2026-07-22","close":63.16},{"date":"2026-07-23","close":60.47},{"date":"2026-07-24","close":60.21},{"date":"2026-07-27","close":63.44},{"date":"2026-07-28","close":64.68},{"date":"2026-07-29","close":61.19},{"date":"2026-07-30","close":62.48},{"date":"2026-07-31","close":62.28},{"date":"2026-08-03","close":61.29},{"date":"2026-08-04","close":66.79},{"date":"2026-08-05","close":66.99},{"date":"2026-08-06","close":66.84},{"date":"2026-08-07","close":70.62},{"date":"2026-08-10","close":68.79},{"date":"2026-08-11","close":68.33},{"date":"2026-08-12","close":69.68},{"date":"2026-08-13","close":69.76},{"date":"2026-08-14","close":69.62},{"date":"2026-08-17","close":67.73},{"date":"2026-08-18","close":67.43},{"date":"2026-08-19","close":68.48},{"date":"2026-08-20","close":67.94},{"date":"2026-08-21","close":67.14},{"date":"2026-08-24","close":66.86},{"date":"2026-08-25","close":65.7},{"date":"2026-08-26","close":66.62},{"date":"2026-08-27","close":67.36},{"date":"2026-08-28","close":65.79},{"date":"2026-08-31","close":67.01},{"date":"2026-09-01","close":67.41},{"date":"2026-09-02","close":71.67},{"date":"2026-09-03","close":71.5},{"date":"2026-09-04","close":74.02},{"date":"2026-09-08","close":75.38},{"date":"2026-09-09","close":76.54},{"date":"2026-09-10","close":84.03},{"date":"2026-09-11","close":88.35},{"date":"2026-09-14","close":79.26},{"date":"2026-09-15","close":90.0},{"date":"2026-09-16","close":85.59},{"date":"2026-09-17","close":91.32},{"date":"2026-09-18","close":88.76},{"date":"2026-09-21","close":88.74},{"date":"2026-09-22","close":89.96},{"date":"2026-09-23","close":91.45},{"date":"2026-09-24","close":87.81},{"date":"2026-09-25","close":89.34},{"date":"2026-09-28","close":87.59},{"date":"2026-09-29","close":88.04},{"date":"2026-09-30","close":85.48},{"date":"2026-10-01","close":83.16},{"date":"2026-10-02","close":85.03},{"date":"2026-10-05","close":83.91},{"date":"2026-10-06","close":82.79},{"date":"2026-10-07","close":83.43},{"date":"2026-10-08","close":80.75},{"date":"2026-10-09","close":76.35},{"date":"2026-10-12","close":74.7},{"date":"2026-10-13","close":76.56},{"date":"2026-10-14","close":76.89},{"date":"2026-10-15","close":79.1},{"date":"2026-10-16","close":79.7},{"date":"2026-10-19","close":80.23},{"date":"2026-10-20","close":81.3},{"date":"2026-10-21","close":82.22},{"date":"2026-10-22","close":82.39}],"chart_data":[{"date":"2024-10-23","open":89.46,"high":90.22,"low":87.26,"close":88.54,"volume":1985391,"rsi_14":43.22,"sma_20":97.36,"sma_60":101.16,"sma_120":101.71},{"date":"2024-10-24","open":89.47,"high":89.58,"low":87.64,"close":88.67,"volume":1904057,"rsi_14":43.4,"sma_20":97.11,"sma_60":100.85,"sma_120":101.74},{"date":"2024-10-25","open":89.08,"high":90.28,"low":88.71,"close":88.79,"volume":1550888,"rsi_14":48.96,"sma_20":96.93,"sma_60":100.64,"sma_120":101.76},{"date":"2024-10-28","open":88.71,"high":90.62,"low":88.49,"close":89.66,"volume":1370419,"rsi_14":50.0,"sma_20":96.79,"sma_60":100.49,"sma_120":101.79},{"date":"2024-10-29","open":89.15,"high":91.71,"low":88.57,"close":91.43,"volume":2156288,"rsi_14":50.92,"sma_20":96.92,"sma_60":100.47,"sma_120":101.83},{"date":"2024-10-30","open":84.31,"high":85.51,"low":82.67,"close":83.93,"volume":4133297,"rsi_14":33.15,"sma_20":96.56,"sma_60":100.31,"sma_120":101.82},{"date":"2024-10-31","open":83.66,"high":83.74,"low":80.81,"close":81.68,"volume":3975666,"rsi_14":26.52,"sma_20":96.1,"sma_60":100.16,"sma_120":101.78},{"date":"2024-11-01","open":81.94,"high":83.32,"low":81.88,"close":82.92,"volume":2106410,"rsi_14":24.63,"sma_20":95.7,"sma_60":99.93,"sma_120":101.74},{"date":"2024-11-04","open":82.44,"high":83.31,"low":81.31,"close":82.02,"volume":1572573,"rsi_14":24.18,"sma_20":95.33,"sma_60":99.7,"sma_120":101.68},{"date":"2024-11-05","open":81.57,"high":82.85,"low":81.07,"close":82.61,"volume":1737644,"rsi_14":26.88,"sma_20":94.95,"sma_60":99.47,"sma_120":101.63},{"date":"2024-11-06","open":84.07,"high":84.87,"low":82.99,"close":84.37,"volume":2276779,"rsi_14":33.19,"sma_20":94.58,"sma_60":99.2,"sma_120":101.6},{"date":"2024-11-07","open":85.17,"high":85.34,"low":84.3,"close":85.03,"volume":1906569,"rsi_14":33.63,"sma_20":94.32,"sma_60":98.97,"sma_120":101.58},{"date":"2024-11-08","open":84.09,"high":84.2,"low":82.22,"close":83.15,"volume":2833331,"rsi_14":33.32,"sma_20":93.91,"sma_60":98.64,"sma_120":101.54},{"date":"2024-11-11","open":82.78,"high":82.93,"low":81.0,"close":82.05,"volume":2601423,"rsi_14":33.3,"sma_20":93.35,"sma_60":98.32,"sma_120":101.5},{"date":"2024-11-12","open":80.97,"high":82.16,"low":80.2,"close":81.18,"volume":3433912,"rsi_14":32.96,"sma_20":92.78,"sma_60":97.97,"sma_120":101.45},{"date":"2024-11-13","open":79.07,"high":80.69,"low":76.6,"close":77.58,"volume":5700516,"rsi_14":27.88,"sma_20":92.03,"sma_60":97.58,"sma_120":101.38},{"date":"2024-11-14","open":77.39,"high":78.73,"low":77.0,"close":78.34,"volume":2854889,"rsi_14":29.71,"sma_20":91.32,"sma_60":97.19,"sma_120":101.32},{"date":"2024-11-15","open":77.55,"high":79.35,"low":77.55,"close":78.05,"volume":3278939,"rsi_14":26.92,"sma_20":90.58,"sma_60":96.83,"sma_120":101.25},{"date":"2024-11-18","open":78.38,"high":79.67,"low":77.76,"close":78.33,"volume":2994318,"rsi_14":22.34,"sma_20":89.94,"sma_60":96.41,"sma_120":101.2},{"date":"2024-11-19","open":77.47,"high":78.24,"low":77.45,"close":77.93,"volume":2541452,"rsi_14":31.92,"sma_20":89.33,"sma_60":96.01,"sma_120":101.14},{"date":"2024-11-20","open":77.28,"high":77.95,"low":76.81,"close":77.81,"volume":3543276,"rsi_14":36.6,"sma_20":88.76,"sma_60":95.61,"sma_120":101.07},{"date":"2024-11-21","open":78.48,"high":79.86,"low":77.67,"close":79.32,"volume":2190340,"rsi_14":37.77,"sma_20":88.25,"sma_60":95.24,"sma_120":101.01},{"date":"2024-11-22","open":79.27,"high":79.81,"low":79.01,"close":79.66,"volume":1704400,"rsi_14":41.63,"sma_20":87.77,"sma_60":94.87,"sma_120":100.97},{"date":"2024-11-25","open":80.72,"high":83.07,"low":80.27,"close":82.01,"volume":2965465,"rsi_14":48.1,"sma_20":87.35,"sma_60":94.51,"sma_120":100.93},{"date":"2024-11-26","open":82.18,"high":82.49,"low":79.94,"close":80.47,"volume":1863849,"rsi_14":37.55,"sma_20":86.77,"sma_60":94.25,"sma_120":100.89},{"date":"2024-11-27","open":80.47,"high":81.16,"low":79.4,"close":80.95,"volume":1837163,"rsi_14":36.88,"sma_20":86.61,"sma_60":93.99,"sma_120":100.85},{"date":"2024-11-29","open":81.33,"high":82.67,"low":81.31,"close":81.69,"volume":1941077,"rsi_14":44.91,"sma_20":86.61,"sma_60":93.76,"sma_120":100.8},{"date":"2024-12-02","open":81.61,"high":83.29,"low":81.54,"close":82.53,"volume":2140865,"rsi_14":51.68,"sma_20":86.59,"sma_60":93.59,"sma_120":100.74},{"date":"2024-12-03","open":81.95,"high":82.77,"low":81.55,"close":82.37,"volume":2298215,"rsi_14":51.92,"sma_20":86.57,"sma_60":93.39,"sma_120":100.62},{"date":"2024-12-04","open":83.24,"high":83.38,"low":81.94,"close":82.5,"volume":2537662,"rsi_14":70.16,"sma_20":86.53,"sma_60":93.19,"sma_120":100.46},{"date":"2024-12-05","open":82.7,"high":83.21,"low":80.99,"close":81.24,"volume":2359819,"rsi_14":60.19,"sma_20":86.33,"sma_60":92.93,"sma_120":100.31},{"date":"2024-12-06","open":81.67,"high":83.33,"low":80.85,"close":82.6,"volume":3203983,"rsi_14":66.05,"sma_20":86.16,"sma_60":92.72,"sma_120":100.16},{"date":"2024-12-09","open":82.6,"high":85.51,"low":82.02,"close":84.3,"volume":1948207,"rsi_14":69.56,"sma_20":86.19,"sma_60":92.51,"sma_120":100.02},{"date":"2024-12-10","open":84.53,"high":84.61,"low":82.1,"close":82.39,"volume":2091461,"rsi_14":62.66,"sma_20":86.17,"sma_60":92.35,"sma_120":99.87},{"date":"2024-12-11","open":82.94,"high":84.53,"low":82.66,"close":84.05,"volume":2518170,"rsi_14":66.84,"sma_20":86.29,"sma_60":92.23,"sma_120":99.72},{"date":"2024-12-12","open":82.73,"high":84.38,"low":82.49,"close":84.27,"volume":1624002,"rsi_14":64.02,"sma_20":86.61,"sma_60":92.12,"sma_120":99.6},{"date":"2024-12-13","open":84.9,"high":85.95,"low":83.35,"close":85.53,"volume":2599300,"rsi_14":66.05,"sma_20":86.96,"sma_60":91.98,"sma_120":99.46},{"date":"2024-12-16","open":85.4,"high":86.08,"low":83.88,"close":85.32,"volume":2682038,"rsi_14":59.4,"sma_20":87.32,"sma_60":91.86,"sma_120":99.33},{"date":"2024-12-17","open":85.09,"high":86.61,"low":84.54,"close":85.3,"volume":1665641,"rsi_14":66.62,"sma_20":87.65,"sma_60":91.74,"sma_120":99.21},{"date":"2024-12-18","open":85.53,"high":87.54,"low":82.83,"close":83.35,"volume":4134820,"rsi_14":56.21,"sma_20":87.91,"sma_60":91.57,"sma_120":99.06},{"date":"2024-12-19","open":83.63,"high":84.47,"low":82.85,"close":82.97,"volume":3079778,"rsi_14":52.3,"sma_20":88.15,"sma_60":91.42,"sma_120":98.91},{"date":"2024-12-20","open":82.9,"high":84.74,"low":82.1,"close":83.43,"volume":6291075,"rsi_14":50.92,"sma_20":88.33,"sma_60":91.23,"sma_120":98.76},{"date":"2024-12-23","open":83.82,"high":85.2,"low":83.43,"close":84.78,"volume":2156145,"rsi_14":58.71,"sma_20":88.57,"sma_60":91.09,"sma_120":98.64},{"date":"2024-12-24","open":84.92,"high":85.25,"low":84.28,"close":84.93,"volume":835419,"rsi_14":58.77,"sma_20":88.69,"sma_60":90.95,"sma_120":98.51},{"date":"2024-12-26","open":84.27,"high":85.99,"low":84.14,"close":85.0,"volume":1112806,"rsi_14":64.81,"sma_20":88.9,"sma_60":90.86,"sma_120":98.38},{"date":"2024-12-27","open":84.69,"high":85.25,"low":84.02,"close":84.75,"volume":1332060,"rsi_14":59.25,"sma_20":89.07,"sma_60":90.74,"sma_120":98.24},{"date":"2024-12-30","open":83.7,"high":83.7,"low":82.21,"close":83.12,"volume":2359277,"rsi_14":44.9,"sma_20":89.11,"sma_60":90.61,"sma_120":98.05},{"date":"2024-12-31","open":83.61,"high":84.09,"low":82.91,"close":83.36,"volume":1559972,"rsi_14":54.96,"sma_20":89.12,"sma_60":90.47,"sma_120":97.88},{"date":"2025-01-02","open":84.3,"high":84.5,"low":82.65,"close":83.15,"volume":2351287,"rsi_14":44.63,"sma_20":89.16,"sma_60":90.35,"sma_120":97.68},{"date":"2025-01-03","open":83.39,"high":83.82,"low":82.4,"close":83.52,"volume":2197464,"rsi_14":45.66,"sma_20":89.22,"sma_60":90.23,"sma_120":97.45},{"date":"2025-01-06","open":83.7,"high":86.5,"low":83.69,"close":85.46,"volume":1861510,"rsi_14":49.62,"sma_20":89.44,"sma_60":90.12,"sma_120":97.2},{"date":"2025-01-07","open":86.38,"high":88.53,"low":86.28,"close":87.11,"volume":2087860,"rsi_14":58.36,"sma_20":89.68,"sma_60":90.05,"sma_120":97.01},{"date":"2025-01-08","open":86.43,"high":87.29,"low":84.19,"close":87.08,"volume":2450159,"rsi_14":58.31,"sma_20":89.83,"sma_60":89.98,"sma_120":96.8},{"date":"2025-01-10","open":86.62,"high":88.35,"low":84.76,"close":84.79,"volume":3539809,"rsi_14":56.57,"sma_20":89.96,"sma_60":89.83,"sma_120":96.6},{"date":"2025-01-13","open":84.47,"high":85.11,"low":83.19,"close":84.93,"volume":1639659,"rsi_14":59.08,"sma_20":90.0,"sma_60":89.69,"sma_120":96.36},{"date":"2025-01-14","open":85.39,"high":86.33,"low":85.27,"close":86.08,"volume":1905597,"rsi_14":61.56,"sma_20":90.1,"sma_60":89.58,"sma_120":96.15},{"date":"2025-01-15","open":87.91,"high":87.91,"low":86.59,"close":86.75,"volume":2404266,"rsi_14":59.11,"sma_20":90.16,"sma_60":89.48,"sma_120":95.97},{"date":"2025-01-16","open":86.49,"high":86.87,"low":85.49,"close":85.96,"volume":1724110,"rsi_14":54.49,"sma_20":90.2,"sma_60":89.36,"sma_120":95.79},{"date":"2025-01-17","open":87.07,"high":88.78,"low":86.53,"close":88.03,"volume":2150630,"rsi_14":61.27,"sma_20":90.34,"sma_60":89.31,"sma_120":95.61},{"date":"2025-01-21","open":88.57,"high":89.74,"low":87.99,"close":88.33,"volume":2389442,"rsi_14":63.29,"sma_20":90.61,"sma_60":89.28,"sma_120":95.41},{"date":"2025-01-22","open":88.19,"high":88.94,"low":86.24,"close":86.49,"volume":2774388,"rsi_14":62.29,"sma_20":90.79,"sma_60":89.23,"sma_120":95.2},{"date":"2025-01-23","open":85.87,"high":87.43,"low":85.66,"close":86.97,"volume":1777387,"rsi_14":62.96,"sma_20":90.98,"sma_60":89.19,"sma_120":95.02},{"date":"2025-01-24","open":86.78,"high":87.3,"low":85.32,"close":85.73,"volume":1803253,"rsi_14":58.64,"sma_20":91.03,"sma_60":89.12,"sma_120":94.88},{"date":"2025-01-27","open":86.42,"high":87.74,"low":83.82,"close":84.22,"volume":4053161,"rsi_14":52.16,"sma_20":91.0,"sma_60":89.01,"sma_120":94.75},{"date":"2025-01-28","open":84.75,"high":85.04,"low":83.18,"close":84.43,"volume":2956431,"rsi_14":46.42,"sma_20":90.96,"sma_60":88.88,"sma_120":94.67},{"date":"2025-01-29","open":83.07,"high":85.33,"low":82.24,"close":84.76,"volume":3637816,"rsi_14":40.99,"sma_20":90.97,"sma_60":88.88,"sma_120":94.6},{"date":"2025-01-30","open":85.22,"high":85.22,"low":83.75,"close":84.04,"volume":2088425,"rsi_14":38.95,"sma_20":91.01,"sma_60":88.91,"sma_120":94.54},{"date":"2025-01-31","open":84.22,"high":85.3,"low":82.41,"close":83.44,"volume":2783675,"rsi_14":44.38,"sma_20":91.02,"sma_60":88.91,"sma_120":94.42},{"date":"2025-02-03","open":81.98,"high":81.98,"low":79.42,"close":80.11,"volume":2943991,"rsi_14":34.22,"sma_20":90.86,"sma_60":88.86,"sma_120":94.28},{"date":"2025-02-04","open":80.54,"high":81.69,"low":80.4,"close":81.19,"volume":2334630,"rsi_14":33.89,"sma_20":90.73,"sma_60":88.83,"sma_120":94.15},{"date":"2025-02-05","open":81.0,"high":82.58,"low":80.75,"close":81.86,"volume":5453140,"rsi_14":33.89,"sma_20":90.54,"sma_60":88.77,"sma_120":93.98},{"date":"2025-02-06","open":58.8,"high":63.27,"low":58.29,"close":61.67,"volume":19998482,"rsi_14":14.87,"sma_20":89.19,"sma_60":88.34,"sma_120":93.66},{"date":"2025-02-07","open":62.0,"high":63.77,"low":61.11,"close":61.75,"volume":6896163,"rsi_14":9.69,"sma_20":87.84,"sma_60":87.95,"sma_120":93.3},{"date":"2025-02-10","open":61.66,"high":62.35,"low":60.67,"close":60.77,"volume":4854269,"rsi_14":8.59,"sma_20":86.56,"sma_60":87.56,"sma_120":92.94},{"date":"2025-02-11","open":60.28,"high":61.79,"low":59.99,"close":61.32,"volume":3101025,"rsi_14":10.67,"sma_20":85.31,"sma_60":87.2,"sma_120":92.58},{"date":"2025-02-12","open":60.83,"high":62.31,"low":60.46,"close":62.22,"volume":2817775,"rsi_14":11.81,"sma_20":84.04,"sma_60":86.92,"sma_120":92.25},{"date":"2025-02-13","open":62.22,"high":62.64,"low":61.47,"close":62.21,"volume":2884726,"rsi_14":12.27,"sma_20":82.73,"sma_60":86.62,"sma_120":91.9},{"date":"2025-02-14","open":62.43,"high":62.68,"low":61.92,"close":61.98,"volume":2972405,"rsi_14":12.8,"sma_20":81.46,"sma_60":86.32,"sma_120":91.58},{"date":"2025-02-18","open":62.33,"high":63.54,"low":61.84,"close":63.0,"volume":3111119,"rsi_14":15.12,"sma_20":80.13,"sma_60":86.04,"sma_120":91.22},{"date":"2025-02-19","open":62.81,"high":63.91,"low":62.68,"close":63.57,"volume":3398225,"rsi_14":15.77,"sma_20":78.81,"sma_60":85.78,"sma_120":90.89},{"date":"2025-02-20","open":63.75,"high":64.03,"low":62.89,"close":63.29,"volume":2269229,"rsi_14":15.99,"sma_20":77.58,"sma_60":85.51,"sma_120":90.56},{"date":"2025-02-21","open":63.32,"high":63.76,"low":62.46,"close":63.18,"volume":3160697,"rsi_14":16.25,"sma_20":76.31,"sma_60":85.21,"sma_120":90.23},{"date":"2025-02-24","open":63.42,"high":64.74,"low":62.74,"close":63.2,"volume":3774563,"rsi_14":17.85,"sma_20":75.08,"sma_60":84.89,"sma_120":89.88},{"date":"2025-02-25","open":63.27,"high":64.11,"low":62.61,"close":62.83,"volume":2824886,"rsi_14":14.27,"sma_20":73.91,"sma_60":84.53,"sma_120":89.52},{"date":"2025-02-26","open":63.46,"high":64.12,"low":62.72,"close":63.44,"volume":2652803,"rsi_14":14.06,"sma_20":72.75,"sma_60":84.21,"sma_120":89.23},{"date":"2025-02-27","open":63.59,"high":63.93,"low":60.86,"close":60.91,"volume":3457125,"rsi_14":42.14,"sma_20":71.45,"sma_60":83.83,"sma_120":88.91},{"date":"2025-02-28","open":62.31,"high":63.64,"low":61.36,"close":63.32,"volume":4865979,"rsi_14":54.09,"sma_20":70.31,"sma_60":83.48,"sma_120":88.62},{"date":"2025-03-03","open":63.88,"high":64.69,"low":61.96,"close":62.27,"volume":3809554,"rsi_14":53.81,"sma_20":69.15,"sma_60":83.1,"sma_120":88.34},{"date":"2025-03-04","open":62.44,"high":64.07,"low":62.12,"close":62.72,"volume":4408846,"rsi_14":53.34,"sma_20":68.19,"sma_60":82.74,"sma_120":88.06},{"date":"2025-03-05","open":62.9,"high":64.45,"low":62.74,"close":64.02,"volume":3094278,"rsi_14":54.91,"sma_20":67.25,"sma_60":82.4,"sma_120":87.79},{"date":"2025-03-06","open":63.18,"high":64.6,"low":62.7,"close":63.58,"volume":3860634,"rsi_14":52.96,"sma_20":66.24,"sma_60":82.07,"sma_120":87.5},{"date":"2025-03-07","open":64.61,"high":69.26,"low":64.6,"close":68.98,"volume":5795017,"rsi_14":68.45,"sma_20":66.59,"sma_60":81.82,"sma_120":87.27},{"date":"2025-03-10","open":68.23,"high":70.09,"low":67.54,"close":68.44,"volume":5193460,"rsi_14":64.31,"sma_20":66.91,"sma_60":81.52,"sma_120":87.02},{"date":"2025-03-11","open":68.27,"high":68.45,"low":63.47,"close":64.82,"volume":4193420,"rsi_14":51.47,"sma_20":67.09,"sma_60":81.2,"sma_120":86.78},{"date":"2025-03-12","open":65.07,"high":65.97,"low":64.31,"close":64.45,"volume":3199150,"rsi_14":51.27,"sma_20":67.22,"sma_60":80.84,"sma_120":86.54},{"date":"2025-03-13","open":64.23,"high":65.6,"low":63.2,"close":63.83,"volume":2853985,"rsi_14":49.95,"sma_20":67.27,"sma_60":80.47,"sma_120":86.29},{"date":"2025-03-14","open":64.78,"high":66.12,"low":64.5,"close":65.93,"volume":2866197,"rsi_14":56.25,"sma_20":67.43,"sma_60":80.11,"sma_120":86.04},{"date":"2025-03-17","open":65.98,"high":67.93,"low":65.94,"close":67.05,"volume":2727243,"rsi_14":59.35,"sma_20":67.66,"sma_60":79.77,"sma_120":85.82},{"date":"2025-03-18","open":66.9,"high":67.75,"low":66.62,"close":67.33,"volume":2528273,"rsi_14":58.76,"sma_20":67.85,"sma_60":79.44,"sma_120":85.59},{"date":"2025-03-19","open":67.08,"high":67.63,"low":66.2,"close":66.54,"volume":2907755,"rsi_14":63.75,"sma_20":67.97,"sma_60":79.13,"sma_120":85.35},{"date":"2025-03-20","open":65.68,"high":66.23,"low":64.94,"close":64.97,"volume":3057030,"rsi_14":54.18,"sma_20":68.03,"sma_60":78.8,"sma_120":85.11},{"date":"2025-03-21","open":64.01,"high":65.02,"low":63.75,"close":63.88,"volume":13009352,"rsi_14":54.1,"sma_20":68.03,"sma_60":78.44,"sma_120":84.84},{"date":"2025-03-24","open":65.44,"high":65.97,"low":64.83,"close":65.57,"volume":3390577,"rsi_14":56.81,"sma_20":68.15,"sma_60":78.09,"sma_120":84.59},{"date":"2025-03-25","open":65.26,"high":65.52,"low":64.64,"close":64.81,"volume":2148359,"rsi_14":51.93,"sma_20":68.26,"sma_60":77.72,"sma_120":84.33},{"date":"2025-03-26","open":64.71,"high":65.07,"low":63.59,"close":64.22,"volume":1920696,"rsi_14":51.55,"sma_20":68.3,"sma_60":77.34,"sma_120":84.1},{"date":"2025-03-27","open":63.85,"high":63.95,"low":62.65,"close":62.98,"volume":1945971,"rsi_14":31.69,"sma_20":68.41,"sma_60":76.94,"sma_120":83.84},{"date":"2025-03-28","open":62.52,"high":62.69,"low":60.54,"close":60.91,"volume":2547522,"rsi_14":28.97,"sma_20":68.28,"sma_60":76.54,"sma_120":83.57},{"date":"2025-03-31","open":60.32,"high":61.49,"low":59.58,"close":61.4,"volume":3169837,"rsi_14":38.42,"sma_20":68.24,"sma_60":76.14,"sma_120":83.3},{"date":"2025-04-01","open":61.15,"high":61.55,"low":60.29,"close":61.39,"volume":2090571,"rsi_14":39.35,"sma_20":68.17,"sma_60":75.74,"sma_120":83.05},{"date":"2025-04-02","open":60.42,"high":62.28,"low":60.4,"close":61.56,"volume":2025849,"rsi_14":41.87,"sma_20":68.04,"sma_60":75.34,"sma_120":82.78},{"date":"2025-04-03","open":58.97,"high":59.22,"low":53.91,"close":53.92,"volume":6468596,"rsi_14":19.2,"sma_20":67.53,"sma_60":74.77,"sma_120":82.44},{"date":"2025-04-04","open":53.32,"high":53.36,"low":49.44,"close":50.14,"volume":5965610,"rsi_14":11.84,"sma_20":66.54,"sma_60":74.1,"sma_120":82.08},{"date":"2025-04-07","open":49.41,"high":54.01,"low":47.31,"close":50.71,"volume":7665870,"rsi_14":12.96,"sma_20":65.6,"sma_60":73.45,"sma_120":81.71},{"date":"2025-04-08","open":52.19,"high":52.63,"low":45.53,"close":46.74,"volume":6328899,"rsi_14":11.35,"sma_20":64.65,"sma_60":72.77,"sma_120":81.3},{"date":"2025-04-09","open":47.17,"high":57.88,"low":46.67,"close":57.25,"volume":10709016,"rsi_14":38.84,"sma_20":64.27,"sma_60":72.27,"sma_120":80.98},{"date":"2025-04-10","open":54.04,"high":54.79,"low":49.07,"close":51.15,"volume":6896329,"rsi_14":33.91,"sma_20":63.6,"sma_60":71.64,"sma_120":80.61},{"date":"2025-04-11","open":50.73,"high":53.74,"low":49.09,"close":53.71,"volume":5428020,"rsi_14":35.35,"sma_20":62.96,"sma_60":71.04,"sma_120":80.26},{"date":"2025-04-14","open":55.12,"high":55.86,"low":53.64,"close":54.83,"volume":3953945,"rsi_14":37.79,"sma_20":62.32,"sma_60":70.48,"sma_120":79.92},{"date":"2025-04-15","open":55.06,"high":55.97,"low":54.3,"close":54.53,"volume":2374187,"rsi_14":38.05,"sma_20":61.64,"sma_60":69.87,"sma_120":79.59},{"date":"2025-04-16","open":52.97,"high":54.03,"low":51.1,"close":53.06,"volume":4712370,"rsi_14":37.84,"sma_20":60.93,"sma_60":69.24,"sma_120":79.26},{"date":"2025-04-17","open":53.99,"high":54.15,"low":52.32,"close":53.18,"volume":2344856,"rsi_14":40.04,"sma_20":60.31,"sma_60":68.64,"sma_120":78.94},{"date":"2025-04-21","open":51.93,"high":54.1,"low":51.83,"close":53.94,"volume":3717764,"rsi_14":40.46,"sma_20":59.79,"sma_60":68.04,"sma_120":78.62},{"date":"2025-04-22","open":53.61,"high":55.41,"low":53.2,"close":54.91,"volume":3859718,"rsi_14":41.91,"sma_20":59.23,"sma_60":67.49,"sma_120":78.31},{"date":"2025-04-23","open":56.84,"high":57.63,"low":55.5,"close":55.72,"volume":3291873,"rsi_14":42.83,"sma_20":58.75,"sma_60":66.97,"sma_120":77.99},{"date":"2025-04-24","open":57.36,"high":58.9,"low":56.56,"close":58.42,"volume":3313316,"rsi_14":56.3,"sma_20":58.45,"sma_60":66.5,"sma_120":77.69},{"date":"2025-04-25","open":57.97,"high":59.05,"low":57.28,"close":58.44,"volume":2090873,"rsi_14":62.98,"sma_20":58.21,"sma_60":66.02,"sma_120":77.45},{"date":"2025-04-28","open":57.87,"high":59.31,"low":57.76,"close":59.0,"volume":2142069,"rsi_14":62.96,"sma_20":58.11,"sma_60":65.57,"sma_120":77.24},{"date":"2025-04-29","open":58.34,"high":59.4,"low":58.13,"close":58.52,"volume":2538561,"rsi_14":70.67,"sma_20":57.96,"sma_60":65.12,"sma_120":77.01},{"date":"2025-04-30","open":58.0,"high":61.24,"low":57.7,"close":61.06,"volume":3822740,"rsi_14":59.28,"sma_20":57.94,"sma_60":64.77,"sma_120":76.81},{"date":"2025-05-01","open":61.51,"high":62.64,"low":60.9,"close":61.97,"volume":4364273,"rsi_14":85.31,"sma_20":57.96,"sma_60":64.41,"sma_120":76.62},{"date":"2025-05-02","open":62.74,"high":63.55,"low":62.16,"close":62.75,"volume":3674587,"rsi_14":83.38,"sma_20":58.43,"sma_60":64.06,"sma_120":76.42},{"date":"2025-05-05","open":62.26,"high":63.34,"low":61.86,"close":62.82,"volume":2237544,"rsi_14":81.98,"sma_20":59.09,"sma_60":64.07,"sma_120":76.21},{"date":"2025-05-06","open":62.11,"high":63.62,"low":61.5,"close":62.71,"volume":3460449,"rsi_14":83.24,"sma_20":59.72,"sma_60":64.08,"sma_120":76.01},{"date":"2025-05-07","open":62.96,"high":64.02,"low":62.1,"close":63.53,"volume":6058517,"rsi_14":94.87,"sma_20":60.61,"sma_60":64.11,"sma_120":75.84},{"date":"2025-05-08","open":63.57,"high":65.89,"low":61.68,"close":63.92,"volume":6377429,"rsi_14":94.99,"sma_20":60.96,"sma_60":64.15,"sma_120":75.67},{"date":"2025-05-09","open":64.76,"high":65.78,"low":64.07,"close":64.8,"volume":5017642,"rsi_14":95.04,"sma_20":61.68,"sma_60":64.18,"sma_120":75.55},{"date":"2025-05-12","open":68.88,"high":69.88,"low":67.92,"close":69.39,"volume":6361178,"rsi_14":96.18,"sma_20":62.5,"sma_60":64.3,"sma_120":75.46},{"date":"2025-05-13","open":69.21,"high":70.36,"low":68.86,"close":68.97,"volume":3597828,"rsi_14":93.35,"sma_20":63.25,"sma_60":64.41,"sma_120":75.37},{"date":"2025-05-14","open":69.08,"high":69.36,"low":68.14,"close":68.63,"volume":3024654,"rsi_14":89.49,"sma_20":63.99,"sma_60":64.5,"sma_120":75.27},{"date":"2025-05-15","open":68.04,"high":68.7,"low":66.95,"close":68.66,"volume":2942988,"rsi_14":89.5,"sma_20":64.81,"sma_60":64.57,"sma_120":75.17},{"date":"2025-05-16","open":68.66,"high":69.73,"low":68.17,"close":69.65,"volume":2336687,"rsi_14":89.84,"sma_20":65.68,"sma_60":64.67,"sma_120":75.09},{"date":"2025-05-19","open":68.07,"high":69.32,"low":68.07,"close":69.27,"volume":2260763,"rsi_14":90.54,"sma_20":66.48,"sma_60":64.77,"sma_120":74.99},{"date":"2025-05-20","open":69.04,"high":69.82,"low":68.76,"close":69.61,"volume":2453119,"rsi_14":88.66,"sma_20":67.26,"sma_60":64.88,"sma_120":74.89},{"date":"2025-05-21","open":68.95,"high":69.86,"low":67.43,"close":67.78,"volume":3478821,"rsi_14":74.25,"sma_20":67.89,"sma_60":64.97,"sma_120":74.75},{"date":"2025-05-22","open":67.91,"high":67.91,"low":66.55,"close":66.84,"volume":2963660,"rsi_14":66.82,"sma_20":68.34,"sma_60":65.03,"sma_120":74.62},{"date":"2025-05-23","open":64.46,"high":66.59,"low":63.88,"close":65.92,"volume":3902241,"rsi_14":61.92,"sma_20":68.73,"sma_60":65.12,"sma_120":74.47},{"date":"2025-05-27","open":67.15,"high":68.86,"low":66.43,"close":68.51,"volume":3403350,"rsi_14":67.29,"sma_20":69.19,"sma_60":65.19,"sma_120":74.34},{"date":"2025-05-28","open":68.6,"high":68.6,"low":66.81,"close":66.95,"volume":4194468,"rsi_14":58.86,"sma_20":69.6,"sma_60":65.26,"sma_120":74.18},{"date":"2025-05-29","open":67.88,"high":67.88,"low":66.13,"close":66.69,"volume":3025971,"rsi_14":56.83,"sma_20":69.86,"sma_60":65.32,"sma_120":74.03},{"date":"2025-05-30","open":65.86,"high":66.7,"low":64.79,"close":66.24,"volume":15911529,"rsi_14":52.61,"sma_20":70.05,"sma_60":65.35,"sma_120":73.87},{"date":"2025-06-02","open":65.99,"high":66.56,"low":65.39,"close":66.17,"volume":3875514,"rsi_14":31.36,"sma_20":70.2,"sma_60":65.38,"sma_120":73.73},{"date":"2025-06-03","open":65.83,"high":68.26,"low":65.23,"close":68.16,"volume":4042664,"rsi_14":43.77,"sma_20":70.44,"sma_60":65.36,"sma_120":73.59},{"date":"2025-06-04","open":68.54,"high":69.28,"low":68.18,"close":68.33,"volume":3583238,"rsi_14":45.81,"sma_20":70.7,"sma_60":65.34,"sma_120":73.43},{"date":"2025-06-05","open":68.6,"high":69.12,"low":67.43,"close":67.93,"volume":4205837,"rsi_14":44.16,"sma_20":70.9,"sma_60":65.39,"sma_120":73.29},{"date":"2025-06-06","open":68.81,"high":69.58,"low":68.49,"close":68.7,"volume":2185764,"rsi_14":43.11,"sma_20":71.11,"sma_60":65.45,"sma_120":73.14},{"date":"2025-06-09","open":69.46,"high":70.9,"low":69.29,"close":70.22,"volume":2820568,"rsi_14":50.91,"sma_20":71.36,"sma_60":65.55,"sma_120":73.01},{"date":"2025-06-10","open":70.77,"high":72.57,"low":70.54,"close":71.92,"volume":4660664,"rsi_14":55.51,"sma_20":71.46,"sma_60":65.64,"sma_120":72.87},{"date":"2025-06-11","open":72.16,"high":72.24,"low":69.44,"close":69.88,"volume":3493876,"rsi_14":54.79,"sma_20":71.47,"sma_60":65.68,"sma_120":72.72},{"date":"2025-06-12","open":69.49,"high":70.05,"low":68.82,"close":69.1,"volume":2099027,"rsi_14":55.43,"sma_20":71.45,"sma_60":65.7,"sma_120":72.57},{"date":"2025-06-13","open":68.06,"high":69.25,"low":67.56,"close":68.37,"volume":3365824,"rsi_14":56.21,"sma_20":71.4,"sma_60":65.72,"sma_120":72.42},{"date":"2025-06-16","open":69.3,"high":69.48,"low":68.35,"close":69.07,"volume":2601485,"rsi_14":52.15,"sma_20":71.34,"sma_60":65.78,"sma_120":72.29},{"date":"2025-06-17","open":68.38,"high":69.54,"low":68.34,"close":68.64,"volume":3268068,"rsi_14":57.02,"sma_20":71.27,"sma_60":65.85,"sma_120":72.14},{"date":"2025-06-18","open":68.66,"high":69.74,"low":68.39,"close":68.73,"volume":2330543,"rsi_14":58.58,"sma_20":71.18,"sma_60":65.89,"sma_120":71.99},{"date":"2025-06-20","open":69.12,"high":69.31,"low":67.89,"close":69.22,"volume":6353912,"rsi_14":62.51,"sma_20":71.22,"sma_60":65.96,"sma_120":71.84},{"date":"2025-06-23","open":69.4,"high":69.99,"low":68.14,"close":69.43,"volume":2642451,"rsi_14":63.57,"sma_20":71.32,"sma_60":66.03,"sma_120":71.69},{"date":"2025-06-24","open":70.06,"high":71.4,"low":69.98,"close":70.46,"volume":3015101,"rsi_14":60.37,"sma_20":71.52,"sma_60":66.15,"sma_120":71.55},{"date":"2025-06-25","open":70.94,"high":71.46,"low":70.44,"close":71.27,"volume":2676569,"rsi_14":62.58,"sma_20":71.67,"sma_60":66.32,"sma_120":71.43},{"date":"2025-06-26","open":71.51,"high":71.84,"low":70.92,"close":71.64,"volume":2074913,"rsi_14":65.89,"sma_20":71.91,"sma_60":66.49,"sma_120":71.31},{"date":"2025-06-27","open":71.82,"high":72.14,"low":70.9,"close":71.78,"volume":3796506,"rsi_14":63.94,"sma_20":72.18,"sma_60":66.66,"sma_120":71.2},{"date":"2025-06-30","open":71.8,"high":71.96,"low":71.0,"close":71.51,"volume":1852002,"rsi_14":56.61,"sma_20":72.45,"sma_60":66.82,"sma_120":71.08},{"date":"2025-07-01","open":71.39,"high":75.31,"low":71.0,"close":74.05,"volume":3271893,"rsi_14":59.98,"sma_20":72.86,"sma_60":67.16,"sma_120":70.97},{"date":"2025-07-02","open":74.15,"high":75.09,"low":73.46,"close":75.02,"volume":2326053,"rsi_14":76.91,"sma_20":73.22,"sma_60":67.58,"sma_120":70.84},{"date":"2025-07-03","open":75.38,"high":75.75,"low":74.51,"close":75.58,"volume":1831003,"rsi_14":84.69,"sma_20":73.6,"sma_60":68.01,"sma_120":70.73},{"date":"2025-07-07","open":75.02,"high":75.62,"low":72.96,"close":73.11,"volume":2428453,"rsi_14":71.4,"sma_20":73.87,"sma_60":68.46,"sma_120":70.61},{"date":"2025-07-08","open":73.83,"high":76.01,"low":73.49,"close":74.79,"volume":2485863,"rsi_14":73.73,"sma_20":74.19,"sma_60":68.75,"sma_120":70.51},{"date":"2025-07-09","open":74.62,"high":75.57,"low":73.72,"close":74.5,"volume":1381282,"rsi_14":74.56,"sma_20":74.41,"sma_60":69.15,"sma_120":70.39},{"date":"2025-07-10","open":73.57,"high":75.0,"low":73.43,"close":74.56,"volume":2169437,"rsi_14":74.52,"sma_20":74.55,"sma_60":69.5,"sma_120":70.27},{"date":"2025-07-11","open":73.71,"high":74.29,"low":72.09,"close":72.38,"volume":2065848,"rsi_14":61.61,"sma_20":74.68,"sma_60":69.8,"sma_120":70.14},{"date":"2025-07-14","open":71.95,"high":71.95,"low":70.68,"close":71.43,"volume":2651148,"rsi_14":56.96,"sma_20":74.8,"sma_60":70.08,"sma_120":69.98},{"date":"2025-07-15","open":72.61,"high":72.76,"low":69.99,"close":70.02,"volume":1952864,"rsi_14":48.53,"sma_20":74.88,"sma_60":70.37,"sma_120":69.8},{"date":"2025-07-16","open":69.75,"high":70.25,"low":68.97,"close":69.93,"volume":1819672,"rsi_14":45.2,"sma_20":74.93,"sma_60":70.65,"sma_120":69.64},{"date":"2025-07-17","open":69.45,"high":70.02,"low":68.44,"close":69.29,"volume":2348470,"rsi_14":41.76,"sma_20":74.96,"sma_60":70.9,"sma_120":69.47},{"date":"2025-07-18","open":69.58,"high":70.15,"low":69.12,"close":69.83,"volume":1788140,"rsi_14":43.34,"sma_20":75.02,"sma_60":71.15,"sma_120":69.32},{"date":"2025-07-21","open":69.99,"high":71.16,"low":69.73,"close":69.78,"volume":1877073,"rsi_14":44.02,"sma_20":75.05,"sma_60":71.39,"sma_120":69.18},{"date":"2025-07-22","open":69.78,"high":70.52,"low":69.39,"close":70.42,"volume":2052026,"rsi_14":35.54,"sma_20":75.1,"sma_60":71.59,"sma_120":69.04},{"date":"2025-07-23","open":70.34,"high":70.59,"low":69.01,"close":70.14,"volume":2093531,"rsi_14":29.38,"sma_20":75.08,"sma_60":71.78,"sma_120":68.9},{"date":"2025-07-24","open":69.52,"high":70.38,"low":68.74,"close":69.42,"volume":1482695,"rsi_14":24.34,"sma_20":74.99,"sma_60":71.95,"sma_120":68.76},{"date":"2025-07-25","open":69.3,"high":69.55,"low":68.34,"close":68.64,"volume":1539246,"rsi_14":28.33,"sma_20":74.83,"sma_60":72.11,"sma_120":68.61},{"date":"2025-07-28","open":69.28,"high":69.4,"low":68.24,"close":68.44,"volume":2211799,"rsi_14":14.06,"sma_20":74.66,"sma_60":72.23,"sma_120":68.5},{"date":"2025-07-29","open":68.96,"high":69.22,"low":67.81,"close":69.06,"volume":2406373,"rsi_14":20.12,"sma_20":74.53,"sma_60":72.34,"sma_120":68.38},{"date":"2025-07-30","open":70.88,"high":70.99,"low":67.95,"close":68.47,"volume":2454592,"rsi_14":18.34,"sma_20":74.24,"sma_60":72.43,"sma_120":68.25},{"date":"2025-07-31","open":67.61,"high":68.14,"low":65.49,"close":65.79,"volume":3301871,"rsi_14":17.46,"sma_20":73.75,"sma_60":72.47,"sma_120":68.27},{"date":"2025-08-01","open":65.05,"high":65.46,"low":63.48,"close":64.98,"volume":2727226,"rsi_14":17.69,"sma_20":73.2,"sma_60":72.5,"sma_120":68.29},{"date":"2025-08-04","open":65.24,"high":65.53,"low":64.88,"close":65.21,"volume":2348372,"rsi_14":22.68,"sma_20":72.79,"sma_60":72.52,"sma_120":68.32},{"date":"2025-08-05","open":65.5,"high":65.82,"low":64.34,"close":64.92,"volume":4515237,"rsi_14":22.19,"sma_20":72.27,"sma_60":72.52,"sma_120":68.34},{"date":"2025-08-06","open":66.37,"high":68.03,"low":63.07,"close":64.81,"volume":5432395,"rsi_14":23.59,"sma_20":71.77,"sma_60":72.51,"sma_120":68.35},{"date":"2025-08-07","open":65.52,"high":66.6,"low":64.65,"close":65.8,"volume":4293848,"rsi_14":27.4,"sma_20":71.31,"sma_60":72.44,"sma_120":68.37},{"date":"2025-08-08","open":65.91,"high":68.34,"low":65.48,"close":68.23,"volume":2596824,"rsi_14":43.06,"sma_20":71.09,"sma_60":72.41,"sma_120":68.41},{"date":"2025-08-11","open":68.56,"high":69.33,"low":67.59,"close":67.7,"volume":2563828,"rsi_14":37.82,"sma_20":70.9,"sma_60":72.38,"sma_120":68.44},{"date":"2025-08-12","open":68.6,"high":69.63,"low":67.51,"close":68.82,"volume":2950010,"rsi_14":44.43,"sma_20":70.83,"sma_60":72.37,"sma_120":68.47},{"date":"2025-08-13","open":68.92,"high":70.83,"low":68.52,"close":70.7,"volume":1915171,"rsi_14":54.75,"sma_20":70.87,"sma_60":72.38,"sma_120":68.53},{"date":"2025-08-14","open":69.51,"high":72.61,"low":69.43,"close":72.34,"volume":2207038,"rsi_14":63.04,"sma_20":71.03,"sma_60":72.42,"sma_120":68.59},{"date":"2025-08-15","open":72.71,"high":72.82,"low":70.86,"close":71.53,"volume":2364318,"rsi_14":60.45,"sma_20":71.12,"sma_60":72.44,"sma_120":68.66},{"date":"2025-08-18","open":71.47,"high":72.16,"low":71.11,"close":71.28,"volume":1669263,"rsi_14":57.76,"sma_20":71.19,"sma_60":72.49,"sma_120":68.73},{"date":"2025-08-19","open":71.56,"high":72.97,"low":71.51,"close":71.93,"volume":1946292,"rsi_14":61.99,"sma_20":71.27,"sma_60":72.56,"sma_120":68.8},{"date":"2025-08-20","open":71.81,"high":72.27,"low":70.9,"close":72.11,"volume":2393785,"rsi_14":76.51,"sma_20":71.37,"sma_60":72.66,"sma_120":68.89},{"date":"2025-08-21","open":71.51,"high":72.17,"low":71.2,"close":71.53,"volume":1369897,"rsi_14":78.08,"sma_20":71.48,"sma_60":72.71,"sma_120":68.95},{"date":"2025-08-22","open":72.11,"high":75.0,"low":71.85,"close":74.19,"volume":2392248,"rsi_14":81.85,"sma_20":71.77,"sma_60":72.84,"sma_120":69.05},{"date":"2025-08-25","open":74.05,"high":74.29,"low":73.38,"close":73.68,"volume":1869750,"rsi_14":80.62,"sma_20":72.04,"sma_60":72.96,"sma_120":69.14},{"date":"2025-08-26","open":73.64,"high":74.66,"low":73.29,"close":73.32,"volume":2814360,"rsi_14":75.65,"sma_20":72.23,"sma_60":73.07,"sma_120":69.21},{"date":"2025-08-27","open":73.14,"high":73.98,"low":72.79,"close":73.83,"volume":1529895,"rsi_14":74.85,"sma_20":72.47,"sma_60":73.19,"sma_120":69.29},{"date":"2025-08-28","open":73.8,"high":74.15,"low":72.52,"close":72.76,"volume":1869151,"rsi_14":64.4,"sma_20":72.8,"sma_60":73.26,"sma_120":69.31},{"date":"2025-08-29","open":72.33,"high":73.26,"low":72.15,"close":72.61,"volume":2234382,"rsi_14":66.25,"sma_20":73.16,"sma_60":73.32,"sma_120":69.33},{"date":"2025-09-02","open":70.71,"high":71.61,"low":69.33,"close":70.8,"volume":2210612,"rsi_14":54.83,"sma_20":73.42,"sma_60":73.36,"sma_120":69.37},{"date":"2025-09-03","open":70.98,"high":71.43,"low":70.37,"close":71.27,"volume":2419750,"rsi_14":49.65,"sma_20":73.72,"sma_60":73.39,"sma_120":69.42},{"date":"2025-09-04","open":70.76,"high":72.39,"low":69.94,"close":72.32,"volume":2279763,"rsi_14":47.04,"sma_20":74.07,"sma_60":73.42,"sma_120":69.48},{"date":"2025-09-05","open":72.55,"high":74.01,"low":72.26,"close":72.86,"volume":2138436,"rsi_14":52.86,"sma_20":74.4,"sma_60":73.42,"sma_120":69.53},{"date":"2025-09-08","open":72.93,"high":73.33,"low":71.28,"close":73.28,"volume":2196150,"rsi_14":55.68,"sma_20":74.63,"sma_60":73.47,"sma_120":69.57},{"date":"2025-09-09","open":73.28,"high":74.35,"low":72.26,"close":72.73,"volume":2290553,"rsi_14":50.54,"sma_20":74.86,"sma_60":73.52,"sma_120":69.61},{"date":"2025-09-10","open":72.73,"high":72.74,"low":69.85,"close":71.31,"volume":2820602,"rsi_14":44.26,"sma_20":74.95,"sma_60":73.56,"sma_120":69.64},{"date":"2025-09-11","open":71.91,"high":72.48,"low":70.71,"close":72.36,"volume":3424014,"rsi_14":50.58,"sma_20":75.01,"sma_60":73.6,"sma_120":69.69},{"date":"2025-09-12","open":72.09,"high":72.28,"low":70.74,"close":72.14,"volume":2140564,"rsi_14":37.33,"sma_20":74.96,"sma_60":73.65,"sma_120":69.75},{"date":"2025-09-15","open":72.09,"high":73.19,"low":70.23,"close":70.6,"volume":2660250,"rsi_14":34.1,"sma_20":74.88,"sma_60":73.67,"sma_120":69.78},{"date":"2025-09-16","open":71.2,"high":72.28,"low":70.94,"close":71.91,"volume":2744596,"rsi_14":44.2,"sma_20":74.88,"sma_60":73.71,"sma_120":69.83},{"date":"2025-09-17","open":72.02,"high":73.07,"low":70.79,"close":72.17,"volume":2413716,"rsi_14":43.01,"sma_20":74.85,"sma_60":73.74,"sma_120":69.89},{"date":"2025-09-18","open":73.48,"high":75.06,"low":73.04,"close":74.63,"volume":3356869,"rsi_14":57.06,"sma_20":74.95,"sma_60":73.8,"sma_120":69.98},{"date":"2025-09-19","open":75.52,"high":77.8,"low":73.37,"close":76.5,"volume":8990816,"rsi_14":62.99,"sma_20":75.17,"sma_60":73.88,"sma_120":70.1},{"date":"2025-09-22","open":77.17,"high":80.87,"low":77.08,"close":80.39,"volume":4497157,"rsi_14":78.16,"sma_20":75.46,"sma_60":74.02,"sma_120":70.25},{"date":"2025-09-23","open":80.64,"high":80.92,"low":77.91,"close":78.73,"volume":2301832,"rsi_14":70.48,"sma_20":75.68,"sma_60":74.13,"sma_120":70.39},{"date":"2025-09-24","open":78.37,"high":79.37,"low":78.04,"close":78.15,"volume":1678664,"rsi_14":66.43,"sma_20":75.93,"sma_60":74.23,"sma_120":70.52},{"date":"2025-09-25","open":77.39,"high":77.48,"low":76.03,"close":76.89,"volume":1547242,"rsi_14":60.91,"sma_20":76.09,"sma_60":74.27,"sma_120":70.71},{"date":"2025-09-26","open":76.91,"high":77.4,"low":76.38,"close":77.04,"volume":1310534,"rsi_14":60.33,"sma_20":76.31,"sma_60":74.29,"sma_120":70.94},{"date":"2025-09-29","open":77.62,"high":77.81,"low":74.12,"close":74.54,"volume":2796723,"rsi_14":54.5,"sma_20":76.41,"sma_60":74.26,"sma_120":71.13},{"date":"2025-09-30","open":74.54,"high":75.25,"low":73.91,"close":74.59,"volume":2195439,"rsi_14":58.72,"sma_20":76.6,"sma_60":74.27,"sma_120":71.36},{"date":"2025-10-01","open":74.56,"high":75.19,"low":73.27,"close":73.97,"volume":2350758,"rsi_14":54.38,"sma_20":76.74,"sma_60":74.24,"sma_120":71.5},{"date":"2025-10-02","open":74.68,"high":75.83,"low":74.25,"close":74.96,"volume":1742599,"rsi_14":57.37,"sma_20":76.88,"sma_60":74.24,"sma_120":71.69},{"date":"2025-10-03","open":74.81,"high":75.72,"low":74.48,"close":74.7,"volume":1475272,"rsi_14":61.48,"sma_20":76.97,"sma_60":74.23,"sma_120":71.87},{"date":"2025-10-06","open":74.99,"high":75.24,"low":72.71,"close":74.52,"volume":1925767,"rsi_14":57.79,"sma_20":77.04,"sma_60":74.25,"sma_120":72.02},{"date":"2025-10-07","open":75.22,"high":75.57,"low":71.85,"close":72.03,"volume":1585208,"rsi_14":49.62,"sma_20":77.0,"sma_60":74.25,"sma_120":72.17},{"date":"2025-10-08","open":72.23,"high":73.85,"low":71.85,"close":73.73,"volume":1611174,"rsi_14":47.53,"sma_20":77.13,"sma_60":74.3,"sma_120":72.33},{"date":"2025-10-09","open":73.57,"high":73.67,"low":70.61,"close":71.35,"volume":1958116,"rsi_14":36.26,"sma_20":77.07,"sma_60":74.32,"sma_120":72.48},{"date":"2025-10-10","open":71.7,"high":71.82,"low":66.84,"close":67.01,"volume":3062650,"rsi_14":15.11,"sma_20":76.81,"sma_60":74.27,"sma_120":72.59},{"date":"2025-10-13","open":69.26,"high":71.39,"low":68.33,"close":71.09,"volume":3019668,"rsi_14":32.3,"sma_20":76.83,"sma_60":74.28,"sma_120":72.71},{"date":"2025-10-14","open":69.11,"high":71.35,"low":69.03,"close":70.51,"volume":2276115,"rsi_14":32.3,"sma_20":76.76,"sma_60":74.28,"sma_120":72.83},{"date":"2025-10-15","open":71.61,"high":72.07,"low":70.3,"close":71.91,"volume":2055315,"rsi_14":38.55,"sma_20":76.75,"sma_60":74.29,"sma_120":72.94},{"date":"2025-10-16","open":72.41,"high":72.5,"low":71.02,"close":72.15,"volume":2050372,"rsi_14":38.82,"sma_20":76.62,"sma_60":74.31,"sma_120":73.05},{"date":"2025-10-17","open":71.28,"high":73.3,"low":70.75,"close":72.98,"volume":1654199,"rsi_14":46.13,"sma_20":76.44,"sma_60":74.36,"sma_120":73.16},{"date":"2025-10-20","open":71.7,"high":74.46,"low":70.52,"close":73.77,"volume":2161052,"rsi_14":48.05,"sma_20":76.1,"sma_60":74.44,"sma_120":73.28},{"date":"2025-10-21","open":73.36,"high":74.28,"low":73.07,"close":74.02,"volume":1146569,"rsi_14":50.14,"sma_20":75.85,"sma_60":74.53,"sma_120":73.38},{"date":"2025-10-22","open":73.06,"high":74.11,"low":70.78,"close":71.67,"volume":2911548,"rsi_14":42.47,"sma_20":75.52,"sma_60":74.56,"sma_120":73.45},{"date":"2025-10-23","open":71.22,"high":73.89,"low":71.05,"close":73.42,"volume":2130752,"rsi_14":47.26,"sma_20":75.34,"sma_60":74.63,"sma_120":73.53},{"date":"2025-10-24","open":74.13,"high":74.13,"low":71.66,"close":71.74,"volume":2067410,"rsi_14":44.41,"sma_20":75.07,"sma_60":74.73,"sma_120":73.6},{"date":"2025-10-27","open":72.35,"high":73.65,"low":72.18,"close":73.48,"volume":1853343,"rsi_14":53.01,"sma_20":75.01,"sma_60":74.86,"sma_120":73.68},{"date":"2025-10-28","open":83.0,"high":88.07,"low":77.65,"close":77.76,"volume":11143942,"rsi_14":57.54,"sma_20":75.18,"sma_60":75.07,"sma_120":73.79},{"date":"2025-10-29","open":80.55,"high":81.9,"low":76.15,"close":76.29,"volume":7443149,"rsi_14":59.57,"sma_20":75.3,"sma_60":75.25,"sma_120":73.89},{"date":"2025-10-30","open":76.29,"high":78.6,"low":76.04,"close":76.7,"volume":3923967,"rsi_14":72.14,"sma_20":75.39,"sma_60":75.45,"sma_120":73.98},{"date":"2025-10-31","open":76.58,"high":77.51,"low":74.41,"close":75.3,"volume":3872749,"rsi_14":60.98,"sma_20":75.42,"sma_60":75.6,"sma_120":74.02},{"date":"2025-11-03","open":75.16,"high":75.57,"low":73.72,"close":74.16,"volume":3824366,"rsi_14":59.24,"sma_20":75.4,"sma_60":75.69,"sma_120":74.05},{"date":"2025-11-04","open":72.66,"high":73.39,"low":69.43,"close":69.75,"volume":5593285,"rsi_14":45.25,"sma_20":75.28,"sma_60":75.71,"sma_120":74.05},{"date":"2025-11-05","open":71.57,"high":73.3,"low":69.17,"close":71.18,"volume":5606020,"rsi_14":47.96,"sma_20":75.15,"sma_60":75.74,"sma_120":74.06},{"date":"2025-11-06","open":71.29,"high":71.9,"low":68.08,"close":68.44,"volume":3585478,"rsi_14":41.23,"sma_20":75.0,"sma_60":75.69,"sma_120":74.04},{"date":"2025-11-07","open":67.33,"high":67.52,"low":65.45,"close":67.42,"volume":3200717,"rsi_14":37.82,"sma_20":75.02,"sma_60":75.6,"sma_120":74.01},{"date":"2025-11-10","open":68.49,"high":68.54,"low":66.07,"close":66.95,"volume":3298835,"rsi_14":36.55,"sma_20":74.81,"sma_60":75.51,"sma_120":73.97},{"date":"2025-11-11","open":67.3,"high":68.29,"low":66.32,"close":66.71,"volume":2988162,"rsi_14":39.75,"sma_20":74.61,"sma_60":75.42,"sma_120":73.95},{"date":"2025-11-12","open":67.46,"high":67.85,"low":66.69,"close":67.3,"volume":2552381,"rsi_14":36.71,"sma_20":74.37,"sma_60":75.33,"sma_120":73.94},{"date":"2025-11-13","open":67.25,"high":68.12,"low":65.71,"close":66.05,"volume":3078481,"rsi_14":37.41,"sma_20":74.06,"sma_60":75.21,"sma_120":73.93},{"date":"2025-11-14","open":65.15,"high":65.91,"low":64.36,"close":64.53,"volume":2258100,"rsi_14":29.98,"sma_20":73.62,"sma_60":75.08,"sma_120":73.89},{"date":"2025-11-17","open":63.95,"high":64.26,"low":60.3,"close":61.2,"volume":3997617,"rsi_14":11.31,"sma_20":72.97,"sma_60":74.84,"sma_120":73.84},{"date":"2025-11-18","open":60.82,"high":62.04,"low":60.47,"close":61.07,"volume":3130752,"rsi_14":11.67,"sma_20":72.27,"sma_60":74.6,"sma_120":73.78},{"date":"2025-11-19","open":61.3,"high":62.17,"low":60.41,"close":61.33,"volume":3180316,"rsi_14":11.05,"sma_20":71.7,"sma_60":74.38,"sma_120":73.73},{"date":"2025-11-20","open":62.01,"high":62.39,"low":58.86,"close":59.29,"volume":3775680,"rsi_14":10.72,"sma_20":70.94,"sma_60":74.12,"sma_120":73.66},{"date":"2025-11-21","open":59.62,"high":62.05,"low":59.2,"close":61.35,"volume":3928822,"rsi_14":19.52,"sma_20":70.36,"sma_60":73.91,"sma_120":73.59},{"date":"2025-11-24","open":61.93,"high":62.51,"low":60.99,"close":61.79,"volume":3036095,"rsi_14":26.15,"sma_20":69.72,"sma_60":73.71,"sma_120":73.52},{"date":"2025-11-25","open":61.76,"high":62.55,"low":61.03,"close":62.24,"volume":2579536,"rsi_14":21.94,"sma_20":68.89,"sma_60":73.56,"sma_120":73.46},{"date":"2025-11-26","open":62.32,"high":65.02,"low":62.32,"close":64.03,"volume":2966979,"rsi_14":34.17,"sma_20":68.22,"sma_60":73.42,"sma_120":73.4},{"date":"2025-11-28","open":64.02,"high":64.69,"low":63.55,"close":64.63,"volume":1140045,"rsi_14":38.86,"sma_20":67.56,"sma_60":73.27,"sma_120":73.34},{"date":"2025-12-01","open":64.14,"high":65.23,"low":63.8,"close":64.51,"volume":2426747,"rsi_14":39.74,"sma_20":66.96,"sma_60":73.12,"sma_120":73.27},{"date":"2025-12-02","open":64.9,"high":67.16,"low":64.13,"close":66.87,"volume":2954147,"rsi_14":48.31,"sma_20":66.55,"sma_60":72.99,"sma_120":73.23},{"date":"2025-12-03","open":67.05,"high":68.85,"low":66.77,"close":67.98,"volume":2413652,"rsi_14":49.76,"sma_20":66.42,"sma_60":72.9,"sma_120":73.21},{"date":"2025-12-04","open":67.93,"high":68.37,"low":67.19,"close":67.63,"volume":1937613,"rsi_14":52.38,"sma_20":66.19,"sma_60":72.82,"sma_120":73.19},{"date":"2025-12-05","open":67.57,"high":68.69,"low":67.1,"close":67.93,"volume":2415749,"rsi_14":58.28,"sma_20":66.13,"sma_60":72.73,"sma_120":73.17},{"date":"2025-12-08","open":67.99,"high":68.9,"low":67.23,"close":67.82,"volume":2582183,"rsi_14":73.11,"sma_20":66.11,"sma_60":72.65,"sma_120":73.15},{"date":"2025-12-09","open":67.42,"high":68.06,"low":66.68,"close":67.17,"volume":2468372,"rsi_14":74.07,"sma_20":66.08,"sma_60":72.57,"sma_120":73.12},{"date":"2025-12-10","open":66.82,"high":68.2,"low":66.36,"close":67.43,"volume":2951907,"rsi_14":74.07,"sma_20":66.08,"sma_60":72.48,"sma_120":73.09},{"date":"2025-12-11","open":66.95,"high":67.15,"low":65.74,"close":66.88,"volume":2158328,"rsi_14":84.02,"sma_20":66.02,"sma_60":72.38,"sma_120":73.06},{"date":"2025-12-12","open":66.85,"high":67.43,"low":65.26,"close":65.63,"volume":3372908,"rsi_14":70.64,"sma_20":65.96,"sma_60":72.21,"sma_120":73.01},{"date":"2025-12-15","open":66.27,"high":66.74,"low":64.83,"close":65.04,"volume":2429122,"rsi_14":65.49,"sma_20":65.95,"sma_60":72.0,"sma_120":72.94},{"date":"2025-12-16","open":65.16,"high":65.59,"low":63.75,"close":64.7,"volume":2556421,"rsi_14":61.83,"sma_20":66.09,"sma_60":71.72,"sma_120":72.87},{"date":"2025-12-17","open":64.68,"high":65.44,"low":63.19,"close":63.7,"volume":2179149,"rsi_14":48.27,"sma_20":66.22,"sma_60":71.45,"sma_120":72.79},{"date":"2025-12-18","open":65.01,"high":65.01,"low":63.15,"close":63.2,"volume":2646004,"rsi_14":42.47,"sma_20":66.32,"sma_60":71.18,"sma_120":72.7},{"date":"2025-12-19","open":63.2,"high":64.2,"low":62.86,"close":63.38,"volume":5855392,"rsi_14":44.11,"sma_20":66.53,"sma_60":70.94,"sma_120":72.6},{"date":"2025-12-22","open":64.06,"high":64.48,"low":63.57,"close":63.93,"volume":2139981,"rsi_14":31.06,"sma_20":66.66,"sma_60":70.7,"sma_120":72.49},{"date":"2025-12-23","open":63.76,"high":63.94,"low":63.0,"close":63.19,"volume":1755261,"rsi_14":17.62,"sma_20":66.73,"sma_60":70.49,"sma_120":72.37},{"date":"2025-12-24","open":63.15,"high":63.8,"low":62.92,"close":63.22,"volume":742953,"rsi_14":18.84,"sma_20":66.78,"sma_60":70.28,"sma_120":72.28},{"date":"2025-12-26","open":63.49,"high":63.54,"low":62.88,"close":62.92,"volume":1433564,"rsi_14":14.56,"sma_20":66.72,"sma_60":70.08,"sma_120":72.16},{"date":"2025-12-29","open":62.72,"high":63.16,"low":62.39,"close":62.74,"volume":1794044,"rsi_14":14.4,"sma_20":66.63,"sma_60":69.86,"sma_120":72.05},{"date":"2025-12-30","open":62.8,"high":63.23,"low":62.63,"close":63.17,"volume":1773270,"rsi_14":21.1,"sma_20":66.56,"sma_60":69.65,"sma_120":71.94},{"date":"2025-12-31","open":62.99,"high":63.17,"low":62.11,"close":62.14,"volume":1622302,"rsi_14":15.56,"sma_20":66.32,"sma_60":69.42,"sma_120":71.84},{"date":"2026-01-02","open":62.88,"high":63.74,"low":62.12,"close":63.1,"volume":2891930,"rsi_14":26.68,"sma_20":66.07,"sma_60":69.26,"sma_120":71.75},{"date":"2026-01-05","open":63.56,"high":65.03,"low":63.27,"close":63.85,"volume":3269109,"rsi_14":38.32,"sma_20":65.88,"sma_60":69.07,"sma_120":71.69},{"date":"2026-01-06","open":64.17,"high":66.31,"low":64.13,"close":64.94,"volume":3650065,"rsi_14":49.39,"sma_20":65.72,"sma_60":68.95,"sma_120":71.63},{"date":"2026-01-07","open":64.36,"high":64.66,"low":56.98,"close":58.62,"volume":9452334,"rsi_14":28.41,"sma_20":65.26,"sma_60":68.79,"sma_120":71.53},{"date":"2026-01-08","open":57.72,"high":60.71,"low":56.93,"close":59.44,"volume":4882349,"rsi_14":34.7,"sma_20":64.86,"sma_60":68.58,"sma_120":71.43},{"date":"2026-01-09","open":59.85,"high":60.44,"low":58.76,"close":58.96,"volume":4065831,"rsi_14":34.75,"sma_20":64.43,"sma_60":68.37,"sma_120":71.33},{"date":"2026-01-12","open":58.0,"high":58.36,"low":56.82,"close":57.67,"volume":4378661,"rsi_14":30.94,"sma_20":63.96,"sma_60":68.12,"sma_120":71.2},{"date":"2026-01-13","open":57.96,"high":58.21,"low":57.01,"close":57.33,"volume":3204187,"rsi_14":27.65,"sma_20":63.54,"sma_60":67.85,"sma_120":71.08},{"date":"2026-01-14","open":57.12,"high":58.69,"low":56.93,"close":58.66,"volume":2708143,"rsi_14":35.27,"sma_20":63.21,"sma_60":67.59,"sma_120":70.98},{"date":"2026-01-15","open":58.89,"high":58.97,"low":56.84,"close":57.29,"volume":3675943,"rsi_14":32.26,"sma_20":62.83,"sma_60":67.3,"sma_120":70.87},{"date":"2026-01-16","open":57.71,"high":58.19,"low":56.59,"close":56.61,"volume":3246361,"rsi_14":31.54,"sma_20":62.47,"sma_60":66.99,"sma_120":70.76},{"date":"2026-01-20","open":56.06,"high":57.11,"low":55.39,"close":56.26,"volume":3134194,"rsi_14":31.23,"sma_20":62.12,"sma_60":66.71,"sma_120":70.64},{"date":"2026-01-21","open":56.71,"high":57.86,"low":56.6,"close":57.38,"volume":4624967,"rsi_14":33.86,"sma_20":61.81,"sma_60":66.42,"sma_120":70.53},{"date":"2026-01-22","open":57.94,"high":60.56,"low":57.67,"close":58.47,"volume":4329867,"rsi_14":39.83,"sma_20":61.53,"sma_60":66.19,"sma_120":70.46},{"date":"2026-01-23","open":58.13,"high":58.53,"low":56.97,"close":57.78,"volume":5009900,"rsi_14":34.99,"sma_20":61.26,"sma_60":65.9,"sma_120":70.38},{"date":"2026-01-26","open":57.49,"high":58.88,"low":57.09,"close":58.56,"volume":3482600,"rsi_14":35.12,"sma_20":61.02,"sma_60":65.56,"sma_120":70.31},{"date":"2026-01-27","open":58.71,"high":59.67,"low":58.17,"close":58.85,"volume":3890600,"rsi_14":32.04,"sma_20":60.81,"sma_60":65.25,"sma_120":70.25},{"date":"2026-01-28","open":53.78,"high":57.18,"low":52.94,"close":54.17,"volume":9865400,"rsi_14":35.49,"sma_20":60.37,"sma_60":64.85,"sma_120":70.15},{"date":"2026-01-29","open":54.15,"high":54.71,"low":53.19,"close":54.67,"volume":4396500,"rsi_14":34.1,"sma_20":59.94,"sma_60":64.49,"sma_120":70.04},{"date":"2026-01-30","open":54.11,"high":54.67,"low":53.57,"close":54.64,"volume":6281700,"rsi_14":35.15,"sma_20":59.56,"sma_60":64.14,"sma_120":69.92},{"date":"2026-02-02","open":54.4,"high":55.86,"low":54.15,"close":55.69,"volume":3804200,"rsi_14":43.08,"sma_20":59.18,"sma_60":63.89,"sma_120":69.8},{"date":"2026-02-03","open":55.69,"high":55.78,"low":53.51,"close":54.81,"volume":5698700,"rsi_14":41.52,"sma_20":58.72,"sma_60":63.6,"sma_120":69.67},{"date":"2026-02-04","open":57.53,"high":58.8,"low":55.37,"close":57.82,"volume":8476700,"rsi_14":47.45,"sma_20":58.35,"sma_60":63.4,"sma_120":69.55},{"date":"2026-02-05","open":56.59,"high":60.41,"low":56.59,"close":59.7,"volume":6931800,"rsi_14":57.08,"sma_20":58.41,"sma_60":63.26,"sma_120":69.43},{"date":"2026-02-06","open":59.87,"high":61.44,"low":59.7,"close":60.85,"volume":4336300,"rsi_14":62.12,"sma_20":58.48,"sma_60":63.14,"sma_120":69.32},{"date":"2026-02-09","open":60.76,"high":61.44,"low":60.15,"close":60.32,"volume":2955308,"rsi_14":42.62,"sma_20":61.39,"sma_60":65.95,"sma_120":70.4},{"date":"2026-02-10","open":60.44,"high":62.31,"low":60.01,"close":61.06,"volume":2885449,"rsi_14":42.61,"sma_20":61.28,"sma_60":65.65,"sma_120":70.36},{"date":"2026-02-11","open":61.56,"high":62.93,"low":61.31,"close":62.4,"volume":2732388,"rsi_14":43.37,"sma_20":61.25,"sma_60":65.4,"sma_120":70.32},{"date":"2026-02-12","open":62.37,"high":62.79,"low":59.11,"close":59.51,"volume":3412500,"rsi_14":52.84,"sma_20":61.08,"sma_60":65.09,"sma_120":70.27},{"date":"2026-02-13","open":59.37,"high":60.97,"low":58.99,"close":60.85,"volume":2994324,"rsi_14":54.35,"sma_20":60.97,"sma_60":64.83,"sma_120":70.21},{"date":"2026-02-17","open":60.43,"high":61.56,"low":59.73,"close":60.91,"volume":2618428,"rsi_14":56.17,"sma_20":60.9,"sma_60":64.59,"sma_120":70.14},{"date":"2026-02-18","open":61.15,"high":61.59,"low":60.28,"close":60.76,"volume":2433200,"rsi_14":71.13,"sma_20":59.66,"sma_60":62.7,"sma_120":68.54},{"date":"2026-02-19","open":60.57,"high":61.0,"low":57.86,"close":58.03,"volume":3688500,"rsi_14":59.44,"sma_20":59.69,"sma_60":62.68,"sma_120":68.4},{"date":"2026-02-20","open":57.78,"high":59.45,"low":56.97,"close":58.85,"volume":3876670,"rsi_14":61.31,"sma_20":59.71,"sma_60":62.63,"sma_120":68.27},{"date":"2026-02-23","open":58.72,"high":59.18,"low":57.32,"close":58.58,"volume":2560300,"rsi_14":58.12,"sma_20":59.75,"sma_60":62.58,"sma_120":68.15},{"date":"2026-02-24","open":58.78,"high":60.94,"low":58.78,"close":59.39,"volume":1814603,"rsi_14":54.19,"sma_20":60.42,"sma_60":64.16,"sma_120":69.95},{"date":"2026-02-25","open":59.7,"high":60.09,"low":58.72,"close":59.32,"volume":2950653,"rsi_14":49.87,"sma_20":60.1,"sma_60":63.98,"sma_120":69.84},{"date":"2026-02-26","open":59.46,"high":60.26,"low":58.12,"close":59.11,"volume":3143928,"rsi_14":54.04,"sma_20":60.09,"sma_60":63.82,"sma_120":69.71},{"date":"2026-02-27","open":58.22,"high":59.14,"low":56.9,"close":59.08,"volume":3356555,"rsi_14":56.66,"sma_20":60.04,"sma_60":63.66,"sma_120":69.58},{"date":"2026-03-02","open":57.26,"high":59.03,"low":56.85,"close":58.43,"volume":2632908,"rsi_14":55.48,"sma_20":59.97,"sma_60":63.49,"sma_120":69.46},{"date":"2026-03-03","open":56.95,"high":58.12,"low":56.4,"close":57.66,"volume":4032289,"rsi_14":48.52,"sma_20":59.94,"sma_60":63.31,"sma_120":69.32},{"date":"2026-03-04","open":57.8,"high":58.24,"low":55.76,"close":55.81,"volume":3046101,"rsi_14":38.12,"sma_20":59.83,"sma_60":63.11,"sma_120":69.16},{"date":"2026-03-05","open":55.51,"high":56.82,"low":55.33,"close":56.0,"volume":2957546,"rsi_14":29.86,"sma_20":59.66,"sma_60":62.94,"sma_120":69.01},{"date":"2026-03-06","open":54.96,"high":55.54,"low":54.04,"close":54.35,"volume":3987212,"rsi_14":22.22,"sma_20":59.48,"sma_60":62.8,"sma_120":68.82},{"date":"2026-03-09","open":53.47,"high":54.98,"low":51.73,"close":54.81,"volume":3942985,"rsi_14":16.67,"sma_20":59.35,"sma_60":62.68,"sma_120":68.64},{"date":"2026-03-10","open":54.68,"high":55.43,"low":52.96,"close":54.47,"volume":3209368,"rsi_14":21.0,"sma_20":59.23,"sma_60":62.55,"sma_120":68.47},{"date":"2026-03-11","open":55.28,"high":56.4,"low":54.34,"close":54.88,"volume":2647740,"rsi_14":12.71,"sma_20":59.07,"sma_60":62.47,"sma_120":68.3},{"date":"2026-03-12","open":54.46,"high":55.93,"low":54.14,"close":54.73,"volume":3163792,"rsi_14":11.93,"sma_20":58.85,"sma_60":62.35,"sma_120":68.13},{"date":"2026-03-13","open":54.95,"high":55.96,"low":54.02,"close":54.28,"volume":2709841,"rsi_14":16.22,"sma_20":58.22,"sma_60":60.15,"sma_120":66.08},{"date":"2026-03-16","open":55.55,"high":55.55,"low":54.05,"close":54.08,"volume":2061035,"rsi_14":14.46,"sma_20":57.84,"sma_60":59.96,"sma_120":65.84},{"date":"2026-03-17","open":54.57,"high":55.13,"low":52.95,"close":53.26,"volume":2616706,"rsi_14":13.15,"sma_20":57.62,"sma_60":61.86,"sma_120":67.64},{"date":"2026-03-18","open":53.04,"high":53.83,"low":52.85,"close":53.13,"volume":3270588,"rsi_14":13.28,"sma_20":57.26,"sma_60":61.66,"sma_120":67.47},{"date":"2026-03-19","open":52.33,"high":54.15,"low":51.99,"close":53.66,"volume":2610890,"rsi_14":18.69,"sma_20":56.86,"sma_60":61.46,"sma_120":67.29},{"date":"2026-03-20","open":53.66,"high":54.62,"low":53.12,"close":53.98,"volume":7471324,"rsi_14":23.24,"sma_20":56.48,"sma_60":61.23,"sma_120":67.11},{"date":"2026-03-23","open":54.85,"high":55.07,"low":53.74,"close":54.03,"volume":3125608,"rsi_14":26.11,"sma_20":56.2,"sma_60":60.98,"sma_120":66.94},{"date":"2026-03-24","open":53.56,"high":56.17,"low":53.56,"close":54.89,"volume":3115325,"rsi_14":43.09,"sma_20":55.97,"sma_60":60.76,"sma_120":66.79},{"date":"2026-03-25","open":55.38,"high":56.32,"low":55.03,"close":55.72,"volume":2102588,"rsi_14":48.01,"sma_20":55.79,"sma_60":60.54,"sma_120":66.64},{"date":"2026-03-26","open":55.13,"high":57.11,"low":55.11,"close":56.18,"volume":2586578,"rsi_14":65.19,"sma_20":55.64,"sma_60":60.33,"sma_120":66.49},{"date":"2026-03-27","open":55.64,"high":55.94,"low":52.81,"close":53.2,"volume":3443504,"rsi_14":40.56,"sma_20":55.34,"sma_60":60.08,"sma_120":66.33},{"date":"2026-03-30","open":53.42,"high":53.65,"low":51.49,"close":52.06,"volume":3336958,"rsi_14":37.12,"sma_20":55.02,"sma_60":59.81,"sma_120":66.15},{"date":"2026-03-31","open":52.8,"high":53.34,"low":51.67,"close":53.1,"volume":3538847,"rsi_14":41.05,"sma_20":54.79,"sma_60":59.56,"sma_120":65.97},{"date":"2026-04-01","open":53.14,"high":53.93,"low":52.45,"close":52.77,"volume":3277668,"rsi_14":40.33,"sma_20":54.64,"sma_60":59.33,"sma_120":65.77},{"date":"2026-04-02","open":52.54,"high":54.87,"low":51.88,"close":54.72,"volume":5395344,"rsi_14":51.91,"sma_20":54.58,"sma_60":59.15,"sma_120":65.58},{"date":"2026-04-06","open":55.02,"high":55.73,"low":54.64,"close":55.5,"volume":2294160,"rsi_14":55.8,"sma_20":54.63,"sma_60":58.98,"sma_120":65.35},{"date":"2026-04-07","open":55.48,"high":55.48,"low":53.52,"close":54.6,"volume":2616636,"rsi_14":55.44,"sma_20":54.62,"sma_60":58.82,"sma_120":65.13},{"date":"2026-04-08","open":55.79,"high":56.16,"low":54.88,"close":56.06,"volume":3612460,"rsi_14":60.76,"sma_20":54.7,"sma_60":58.68,"sma_120":64.93},{"date":"2026-04-09","open":55.78,"high":56.48,"low":55.47,"close":56.08,"volume":3006712,"rsi_14":59.21,"sma_20":54.76,"sma_60":58.55,"sma_120":64.74},{"date":"2026-04-10","open":56.56,"high":56.85,"low":55.65,"close":55.88,"volume":2163870,"rsi_14":57.32,"sma_20":54.82,"sma_60":58.4,"sma_120":64.55},{"date":"2026-04-13","open":55.67,"high":56.08,"low":54.9,"close":56.02,"volume":2748202,"rsi_14":57.61,"sma_20":54.91,"sma_60":58.27,"sma_120":64.38},{"date":"2026-04-14","open":56.02,"high":57.01,"low":55.58,"close":56.8,"volume":2432022,"rsi_14":57.32,"sma_20":55.05,"sma_60":58.15,"sma_120":64.21},{"date":"2026-04-15","open":56.7,"high":57.5,"low":56.23,"close":57.44,"volume":2180237,"rsi_14":56.72,"sma_20":55.26,"sma_60":58.04,"sma_120":64.06},{"date":"2026-04-16","open":57.67,"high":58.5,"low":57.26,"close":58.2,"volume":1973230,"rsi_14":57.7,"sma_20":55.51,"sma_60":57.95,"sma_120":63.9},{"date":"2026-04-17","open":58.63,"high":59.72,"low":57.02,"close":58.49,"volume":3257497,"rsi_14":75.38,"sma_20":55.76,"sma_60":57.86,"sma_120":63.75},{"date":"2026-04-20","open":56.98,"high":59.1,"low":56.92,"close":58.96,"volume":2651203,"rsi_14":85.37,"sma_20":56.01,"sma_60":57.8,"sma_120":63.61},{"date":"2026-04-21","open":59.4,"high":60.52,"low":59.19,"close":59.43,"volume":2220904,"rsi_14":84.47,"sma_20":56.28,"sma_60":57.41,"sma_120":61.66},{"date":"2026-04-22","open":61.07,"high":61.58,"low":60.78,"close":61.25,"volume":2726671,"rsi_14":89.69,"sma_20":56.6,"sma_60":57.66,"sma_120":63.37},{"date":"2026-04-23","open":61.68,"high":61.76,"low":60.07,"close":61.03,"volume":2743259,"rsi_14":85.25,"sma_20":56.87,"sma_60":57.59,"sma_120":63.27},{"date":"2026-04-24","open":62.3,"high":63.31,"low":61.29,"close":63.11,"volume":4086504,"rsi_14":87.14,"sma_20":57.22,"sma_60":57.65,"sma_120":63.22},{"date":"2026-04-27","open":63.16,"high":63.46,"low":60.44,"close":61.6,"volume":2347090,"rsi_14":82.21,"sma_20":57.64,"sma_60":57.67,"sma_120":63.13},{"date":"2026-04-28","open":60.91,"high":61.82,"low":60.25,"close":60.47,"volume":2773248,"rsi_14":70.9,"sma_20":58.07,"sma_60":57.69,"sma_120":63.03},{"date":"2026-04-29","open":61.36,"high":62.86,"low":60.78,"close":62.13,"volume":3540434,"rsi_14":74.84,"sma_20":58.52,"sma_60":57.75,"sma_120":62.93},{"date":"2026-04-30","open":62.49,"high":69.86,"low":62.4,"close":69.58,"volume":8172488,"rsi_14":85.25,"sma_20":59.37,"sma_60":57.95,"sma_120":62.9},{"date":"2026-05-01","open":68.87,"high":69.31,"low":66.71,"close":68.81,"volume":4195243,"rsi_14":81.9,"sma_20":60.08,"sma_60":58.1,"sma_120":62.85},{"date":"2026-05-04","open":68.32,"high":69.34,"low":67.67,"close":68.27,"volume":3346352,"rsi_14":78.94,"sma_20":60.72,"sma_60":58.28,"sma_120":62.79},{"date":"2026-05-05","open":68.36,"high":72.2,"low":68.13,"close":71.95,"volume":6799600,"rsi_14":81.74,"sma_20":61.6,"sma_60":58.52,"sma_120":62.76},{"date":"2026-05-06","open":67.47,"high":67.47,"low":61.02,"close":64.42,"volume":10389566,"rsi_14":60.49,"sma_20":62.02,"sma_60":58.65,"sma_120":62.68},{"date":"2026-05-07","open":64.61,"high":66.98,"low":64.02,"close":64.49,"volume":6475204,"rsi_14":60.2,"sma_20":62.44,"sma_60":58.76,"sma_120":62.59},{"date":"2026-05-08","open":66.52,"high":66.87,"low":64.84,"close":66.22,"volume":5143880,"rsi_14":61.83,"sma_20":62.96,"sma_60":58.88,"sma_120":62.53},{"date":"2026-05-11","open":66.15,"high":69.58,"low":65.9,"close":69.54,"volume":5647560,"rsi_14":65.07,"sma_20":63.65,"sma_60":59.02,"sma_120":62.48},{"date":"2026-05-12","open":68.92,"high":69.35,"low":64.1,"close":65.75,"volume":7019096,"rsi_14":56.34,"sma_20":64.1,"sma_60":59.09,"sma_120":62.37},{"date":"2026-05-13","open":67.13,"high":68.17,"low":66.14,"close":67.56,"volume":4624755,"rsi_14":58.81,"sma_20":64.61,"sma_60":59.16,"sma_120":62.28},{"date":"2026-05-14","open":68.01,"high":68.05,"low":65.8,"close":66.49,"volume":4634228,"rsi_14":54.69,"sma_20":65.03,"sma_60":59.27,"sma_120":62.18},{"date":"2026-05-15","open":65.16,"high":69.3,"low":65.11,"close":67.95,"volume":5534878,"rsi_14":58.82,"sma_20":65.5,"sma_60":59.37,"sma_120":62.1},{"date":"2026-05-18","open":68.99,"high":70.44,"low":67.68,"close":69.76,"volume":6801316,"rsi_14":62.66,"sma_20":66.05,"sma_60":59.51,"sma_120":62.05},{"date":"2026-05-19","open":69.4,"high":71.75,"low":68.63,"close":69.76,"volume":4897709,"rsi_14":60.89,"sma_20":66.57,"sma_60":59.68,"sma_120":62.04},{"date":"2026-05-20","open":69.91,"high":73.82,"low":69.72,"close":73.72,"volume":4158842,"rsi_14":56.57,"sma_20":67.2,"sma_60":59.92,"sma_120":62.04},{"date":"2026-05-21","open":73.38,"high":73.69,"low":70.55,"close":72.92,"volume":5192838,"rsi_14":56.5,"sma_20":67.8,"sma_60":60.15,"sma_120":62.07},{"date":"2026-05-22","open":72.97,"high":81.76,"low":72.97,"close":81.72,"volume":5338625,"rsi_14":66.89,"sma_20":68.74,"sma_60":60.53,"sma_120":62.17},{"date":"2026-05-26","open":82.69,"high":84.78,"low":80.0,"close":83.42,"volume":6020089,"rsi_14":64.49,"sma_20":69.8,"sma_60":60.93,"sma_120":62.29},{"date":"2026-05-27","open":84.08,"high":85.17,"low":78.15,"close":78.68,"volume":5354219,"rsi_14":69.81,"sma_20":70.69,"sma_60":61.26,"sma_120":62.38},{"date":"2026-05-28","open":78.65,"high":82.08,"low":77.9,"close":81.41,"volume":4239996,"rsi_14":71.96,"sma_20":71.62,"sma_60":61.65,"sma_120":62.48},{"date":"2026-05-29","open":82.43,"high":83.71,"low":77.61,"close":77.85,"volume":5407564,"rsi_14":64.16,"sma_20":72.01,"sma_60":62.01,"sma_120":62.56},{"date":"2026-06-01","open":77.8,"high":77.81,"low":74.16,"close":75.49,"volume":4868345,"rsi_14":57.03,"sma_20":72.31,"sma_60":62.32,"sma_120":62.63},{"date":"2026-06-02","open":77.19,"high":80.63,"low":75.84,"close":79.12,"volume":6927015,"rsi_14":66.9,"sma_20":72.82,"sma_60":62.73,"sma_120":62.76},{"date":"2026-06-03","open":79.0,"high":82.41,"low":77.36,"close":80.66,"volume":3354136,"rsi_14":66.64,"sma_20":73.23,"sma_60":63.15,"sma_120":62.92},{"date":"2026-06-04","open":79.11,"high":81.87,"low":78.8,"close":79.93,"volume":3771131,"rsi_14":67.27,"sma_20":73.98,"sma_60":63.57,"sma_120":63.06},{"date":"2026-06-05","open":78.0,"high":78.37,"low":72.8,"close":73.57,"volume":7170155,"rsi_14":55.98,"sma_20":74.4,"sma_60":63.87,"sma_120":63.17},{"date":"2026-06-08","open":75.34,"high":78.89,"low":74.18,"close":75.37,"volume":5969615,"rsi_14":55.96,"sma_20":74.83,"sma_60":64.21,"sma_120":63.28},{"date":"2026-06-09","open":75.91,"high":77.29,"low":69.37,"close":73.56,"volume":5884430,"rsi_14":53.65,"sma_20":75.01,"sma_60":64.52,"sma_120":63.36},{"date":"2026-06-10","open":72.56,"high":73.69,"low":70.23,"close":70.29,"volume":3989423,"rsi_14":45.3,"sma_20":75.2,"sma_60":64.78,"sma_120":63.42},{"date":"2026-06-11","open":71.1,"high":73.16,"low":70.21,"close":72.73,"volume":4751322,"rsi_14":49.1,"sma_20":75.43,"sma_60":65.1,"sma_120":63.48},{"date":"2026-06-12","open":72.35,"high":74.19,"low":71.27,"close":73.97,"volume":2262474,"rsi_14":38.65,"sma_20":75.78,"sma_60":65.44,"sma_120":63.55},{"date":"2026-06-15","open":75.78,"high":76.72,"low":73.6,"close":76.26,"volume":4384487,"rsi_14":40.7,"sma_20":76.17,"sma_60":65.81,"sma_120":63.64},{"date":"2026-06-16","open":75.29,"high":75.88,"low":71.2,"close":71.42,"volume":4956949,"rsi_14":40.6,"sma_20":76.22,"sma_60":66.09,"sma_120":63.66},{"date":"2026-06-17","open":72.25,"high":72.89,"low":69.27,"close":69.38,"volume":3922233,"rsi_14":34.13,"sma_20":76.17,"sma_60":66.34,"sma_120":63.66},{"date":"2026-06-18","open":71.41,"high":72.77,"low":68.48,"close":72.45,"volume":9405035,"rsi_14":42.78,"sma_20":76.08,"sma_60":66.62,"sma_120":63.69},{"date":"2026-06-22","open":72.9,"high":79.2,"low":71.82,"close":76.18,"volume":8013353,"rsi_14":50.89,"sma_20":76.21,"sma_60":66.96,"sma_120":63.75},{"date":"2026-06-23","open":72.88,"high":75.1,"low":71.98,"close":73.44,"volume":8504008,"rsi_14":42.51,"sma_20":75.76,"sma_60":67.24,"sma_120":63.78},{"date":"2026-06-24","open":73.54,"high":73.62,"low":69.31,"close":71.4,"volume":6630272,"rsi_14":37.94,"sma_20":75.16,"sma_60":67.53,"sma_120":63.81},{"date":"2026-06-25","open":73.25,"high":74.58,"low":68.47,"close":69.94,"volume":4585672,"rsi_14":37.23,"sma_20":74.72,"sma_60":67.82,"sma_120":63.82},{"date":"2026-06-26","open":68.02,"high":69.12,"low":66.64,"close":68.0,"volume":8308389,"rsi_14":41.98,"sma_20":74.05,"sma_60":68.06,"sma_120":63.81},{"date":"2026-06-29","open":68.5,"high":68.56,"low":65.09,"close":67.71,"volume":4353173,"rsi_14":38.46,"sma_20":73.54,"sma_60":68.31,"sma_120":63.82},{"date":"2026-06-30","open":67.25,"high":69.4,"low":67.02,"close":67.8,"volume":4960176,"rsi_14":40.85,"sma_20":73.16,"sma_60":68.52,"sma_120":63.83},{"date":"2026-07-01","open":67.17,"high":68.56,"low":65.47,"close":65.93,"volume":6482983,"rsi_14":42.75,"sma_20":72.5,"sma_60":68.68,"sma_120":63.83},{"date":"2026-07-02","open":66.25,"high":67.81,"low":62.0,"close":62.56,"volume":6220601,"rsi_14":33.6,"sma_20":71.59,"sma_60":68.81,"sma_120":63.81},{"date":"2026-07-06","open":63.0,"high":64.46,"low":61.72,"close":61.91,"volume":4337302,"rsi_14":30.18,"sma_20":70.69,"sma_60":68.9,"sma_120":63.79},{"date":"2026-07-07","open":60.37,"high":61.65,"low":59.19,"close":59.76,"volume":5314409,"rsi_14":22.75,"sma_20":70.0,"sma_60":68.95,"sma_120":63.75},{"date":"2026-07-08","open":59.27,"high":59.52,"low":57.21,"close":58.49,"volume":7460320,"rsi_14":25.8,"sma_20":69.16,"sma_60":68.99,"sma_120":63.69},{"date":"2026-07-09","open":60.11,"high":61.24,"low":58.78,"close":59.95,"volume":4956927,"rsi_14":31.96,"sma_20":68.48,"sma_60":69.04,"sma_120":63.65},{"date":"2026-07-10","open":59.26,"high":61.31,"low":59.17,"close":60.38,"volume":3361787,"rsi_14":24.31,"sma_20":67.98,"sma_60":69.1,"sma_120":63.62},{"date":"2026-07-13","open":59.85,"high":60.49,"low":57.82,"close":58.24,"volume":4180945,"rsi_14":9.04,"sma_20":67.26,"sma_60":69.1,"sma_120":63.57},{"date":"2026-07-14","open":59.25,"high":59.82,"low":56.46,"close":56.58,"volume":4483222,"rsi_14":9.51,"sma_20":66.39,"sma_60":69.06,"sma_120":63.51},{"date":"2026-07-15","open":57.2,"high":57.98,"low":55.42,"close":57.51,"volume":4256222,"rsi_14":14.76,"sma_20":65.45,"sma_60":69.04,"sma_120":63.45},{"date":"2026-07-16","open":56.66,"high":57.73,"low":55.55,"close":57.63,"volume":5773903,"rsi_14":16.49,"sma_20":64.76,"sma_60":69.01,"sma_120":63.4},{"date":"2026-07-17","open":56.7,"high":59.58,"low":56.7,"close":59.35,"volume":5816499,"rsi_14":26.17,"sma_20":64.26,"sma_60":69.0,"sma_120":63.36},{"date":"2026-07-20","open":60.02,"high":60.4,"low":58.98,"close":59.8,"volume":4001070,"rsi_14":28.4,"sma_20":63.63,"sma_60":68.97,"sma_120":63.32},{"date":"2026-07-21","open":61.68,"high":63.43,"low":61.15,"close":62.95,"volume":5776424,"rsi_14":38.65,"sma_20":62.97,"sma_60":68.99,"sma_120":63.29},{"date":"2026-07-22","open":62.43,"high":63.89,"low":62.25,"close":63.16,"volume":3315155,"rsi_14":42.97,"sma_20":62.45,"sma_60":68.98,"sma_120":63.32},{"date":"2026-07-23","open":62.4,"high":62.9,"low":59.73,"close":60.47,"volume":5453584,"rsi_14":44.51,"sma_20":61.91,"sma_60":68.95,"sma_120":63.31},{"date":"2026-07-24","open":60.23,"high":61.41,"low":59.95,"close":60.21,"volume":4811069,"rsi_14":45.44,"sma_20":61.42,"sma_60":68.94,"sma_120":63.31},{"date":"2026-07-27","open":60.29,"high":63.7,"low":60.24,"close":63.44,"volume":5437681,"rsi_14":59.33,"sma_20":61.19,"sma_60":68.95,"sma_120":63.35},{"date":"2026-07-28","open":63.85,"high":65.52,"low":62.63,"close":64.68,"volume":8125394,"rsi_14":65.72,"sma_20":61.04,"sma_60":68.86,"sma_120":63.4},{"date":"2026-07-29","open":58.59,"high":64.08,"low":57.5,"close":61.19,"volume":17001960,"rsi_14":52.85,"sma_20":60.71,"sma_60":68.73,"sma_120":63.42},{"date":"2026-07-30","open":61.32,"high":62.54,"low":59.86,"close":62.48,"volume":8540191,"rsi_14":54.65,"sma_20":60.54,"sma_60":68.62,"sma_120":63.45},{"date":"2026-07-31","open":63.34,"high":63.34,"low":60.42,"close":62.28,"volume":6203824,"rsi_14":59.79,"sma_20":60.52,"sma_60":68.45,"sma_120":63.49},{"date":"2026-08-03","open":60.9,"high":61.63,"low":59.91,"close":61.29,"volume":5506107,"rsi_14":61.79,"sma_20":60.49,"sma_60":68.39,"sma_120":63.53},{"date":"2026-08-04","open":62.11,"high":67.23,"low":61.69,"close":66.79,"volume":5818249,"rsi_14":68.91,"sma_20":60.84,"sma_60":68.42,"sma_120":63.57},{"date":"2026-08-05","open":66.56,"high":67.8,"low":65.38,"close":66.99,"volume":5159274,"rsi_14":69.01,"sma_20":61.27,"sma_60":68.42,"sma_120":63.59},{"date":"2026-08-06","open":66.33,"high":68.0,"low":66.12,"close":66.84,"volume":3741021,"rsi_14":66.25,"sma_20":61.61,"sma_60":68.37,"sma_120":63.65},{"date":"2026-08-07","open":67.46,"high":70.66,"low":67.13,"close":70.62,"volume":3503276,"rsi_14":70.51,"sma_20":62.12,"sma_60":68.44,"sma_120":63.72},{"date":"2026-08-10","open":70.62,"high":70.75,"low":68.67,"close":68.79,"volume":5497091},{"date":"2026-08-11","open":69.0,"high":70.3,"low":67.7,"close":68.33,"volume":4186864,"rsi_14":60.21,"sma_20":63.24,"sma_60":68.47,"sma_120":63.82},{"date":"2026-08-12","open":68.61,"high":69.93,"low":67.23,"close":69.68,"volume":4520153,"rsi_14":69.21,"sma_20":63.85,"sma_60":68.49,"sma_120":63.91},{"date":"2026-08-13","open":69.14,"high":70.32,"low":69.0,"close":69.76,"volume":4139807,"rsi_14":70.07,"sma_20":64.45,"sma_60":68.48,"sma_120":63.99},{"date":"2026-08-14","open":70.4,"high":70.41,"low":67.67,"close":69.62,"volume":3810991,"rsi_14":64.93,"sma_20":64.97,"sma_60":68.47,"sma_120":64.07},{"date":"2026-08-17","open":69.41,"high":70.33,"low":67.61,"close":67.73,"volume":3690021,"rsi_14":57.14,"sma_20":65.37,"sma_60":68.36,"sma_120":64.14},{"date":"2026-08-18","open":66.77,"high":68.03,"low":64.8,"close":67.43,"volume":5697486,"rsi_14":67.18,"sma_20":65.59,"sma_60":68.25,"sma_120":64.2},{"date":"2026-08-19","open":67.74,"high":70.23,"low":67.51,"close":68.48,"volume":5530679},{"date":"2026-08-20","open":67.94,"high":70.0,"low":67.37,"close":67.94,"volume":3419882,"rsi_14":65.5,"sma_20":66.23,"sma_60":67.76,"sma_120":64.35},{"date":"2026-08-21","open":67.92,"high":68.58,"low":66.17,"close":67.14,"volume":6949595,"rsi_14":66.19,"sma_20":66.58,"sma_60":67.57,"sma_120":64.41},{"date":"2026-08-24","open":66.61,"high":67.22,"low":65.46,"close":66.86,"volume":3635992},{"date":"2026-08-25","open":66.97,"high":66.97,"low":63.05,"close":65.7,"volume":4948498,"rsi_14":45.33,"sma_20":66.8,"sma_60":67.13,"sma_120":64.57},{"date":"2026-08-26","open":65.75,"high":66.67,"low":64.65,"close":66.62,"volume":3080944,"rsi_14":49.25,"sma_20":67.07,"sma_60":66.98,"sma_120":64.65},{"date":"2026-08-27","open":67.0,"high":68.11,"low":66.03,"close":67.36,"volume":4641259,"rsi_14":35.88,"sma_20":67.31,"sma_60":66.78,"sma_120":64.76},{"date":"2026-08-28","open":67.35,"high":67.68,"low":64.47,"close":65.79,"volume":4841910,"rsi_14":36.7,"sma_20":67.49,"sma_60":66.54,"sma_120":64.84},{"date":"2026-08-31","open":66.43,"high":67.7,"low":64.86,"close":67.01,"volume":20029214,"rsi_14":44.52,"sma_20":67.77,"sma_60":66.32,"sma_120":64.94},{"date":"2026-09-01","open":66.0,"high":67.84,"low":64.64,"close":67.41,"volume":5312560},{"date":"2026-09-02","open":66.39,"high":73.26,"low":66.39,"close":71.67,"volume":7517981,"rsi_14":56.25,"sma_20":68.04,"sma_60":66.16,"sma_120":65.18},{"date":"2026-09-03","open":71.15,"high":72.65,"low":70.27,"close":71.5,"volume":4022514,"rsi_14":56.14,"sma_20":68.27,"sma_60":66.12,"sma_120":65.32},{"date":"2026-09-04","open":71.09,"high":74.8,"low":71.09,"close":74.02,"volume":4805405,"rsi_14":69.74,"sma_20":68.44,"sma_60":66.18,"sma_120":65.48},{"date":"2026-09-08","open":75.0,"high":75.85,"low":73.5,"close":75.38,"volume":6839431,"rsi_14":73.4,"sma_20":68.77,"sma_60":66.23,"sma_120":65.66},{"date":"2026-09-09","open":75.27,"high":76.66,"low":74.18,"close":76.54,"volume":4759399,"rsi_14":73.57,"sma_20":69.18,"sma_60":66.27,"sma_120":65.86},{"date":"2026-09-10","open":76.11,"high":85.89,"low":74.79,"close":84.03,"volume":11335503,"rsi_14":83.45,"sma_20":69.9,"sma_60":66.4,"sma_120":66.1},{"date":"2026-09-11","open":84.27,"high":92.3,"low":83.95,"close":88.35,"volume":11126782,"rsi_14":88.47,"sma_20":70.83,"sma_60":66.68,"sma_120":66.39},{"date":"2026-09-14","open":86.06,"high":86.73,"low":79.03,"close":79.26,"volume":11165015,"rsi_14":67.04,"sma_20":71.31,"sma_60":66.85,"sma_120":66.59},{"date":"2026-09-15","open":80.54,"high":90.31,"low":79.43,"close":90.0,"volume":12953907,"rsi_14":76.44,"sma_20":72.42,"sma_60":67.14,"sma_120":66.88},{"date":"2026-09-16","open":89.38,"high":89.38,"low":85.22,"close":85.59,"volume":8193957,"rsi_14":69.18,"sma_20":73.33,"sma_60":67.3,"sma_120":67.13},{"date":"2026-09-17","open":86.75,"high":91.45,"low":84.44,"close":91.32,"volume":7350634},{"date":"2026-09-18","open":92.05,"high":92.05,"low":87.48,"close":88.76,"volume":22113382,"rsi_14":70.72,"sma_20":75.52,"sma_60":67.88,"sma_120":67.71},{"date":"2026-09-21","open":89.66,"high":91.83,"low":88.13,"close":88.74,"volume":4411870,"rsi_14":70.04,"sma_20":76.6,"sma_60":68.2,"sma_120":68.01},{"date":"2026-09-22","open":88.88,"high":90.83,"low":88.09,"close":89.96,"volume":4497794,"rsi_14":70.48,"sma_20":77.75,"sma_60":68.56,"sma_120":68.31},{"date":"2026-09-23","open":90.21,"high":92.8,"low":89.4,"close":91.45,"volume":5030631,"rsi_14":68.92,"sma_20":79.04,"sma_60":68.96,"sma_120":68.63},{"date":"2026-09-24","open":91.15,"high":91.66,"low":87.39,"close":87.81,"volume":3913042,"rsi_14":64.63,"sma_20":80.1,"sma_60":69.29,"sma_120":68.9},{"date":"2026-09-25","open":87.95,"high":90.9,"low":86.73,"close":89.34,"volume":4610269,"rsi_14":63.99,"sma_20":81.2,"sma_60":69.68,"sma_120":69.18},{"date":"2026-09-28","open":89.4,"high":89.88,"low":85.69,"close":87.59,"volume":3369804,"rsi_14":61.07,"sma_20":82.29,"sma_60":70.1,"sma_120":69.45},{"date":"2026-09-29","open":88.46,"high":89.54,"low":86.12,"close":88.04,"volume":3309465},{"date":"2026-09-30","open":87.73,"high":89.71,"low":84.43,"close":85.48,"volume":6070346,"rsi_14":51.46,"sma_20":84.24,"sma_60":70.96,"sma_120":69.96},{"date":"2026-10-01","open":86.21,"high":86.62,"low":82.74,"close":83.16,"volume":5064870,"rsi_14":44.54,"sma_20":84.82,"sma_60":71.37,"sma_120":70.18},{"date":"2026-10-02","open":83.92,"high":86.53,"low":82.08,"close":85.03,"volume":8733618,"rsi_14":57.16,"sma_20":85.49,"sma_60":71.79,"sma_120":70.42},{"date":"2026-10-05","open":84.9,"high":84.9,"low":80.87,"close":83.91,"volume":29444049,"rsi_14":40.07,"sma_20":85.99,"sma_60":72.18,"sma_120":70.64},{"date":"2026-10-06","open":85.42,"high":85.74,"low":80.03,"close":82.79,"volume":12402308,"rsi_14":44.89,"sma_20":86.36,"sma_60":72.59,"sma_120":70.85},{"date":"2026-10-07","open":81.14,"high":85.85,"low":80.9,"close":83.43,"volume":9223548},{"date":"2026-10-08","open":81.44,"high":81.61,"low":78.43,"close":80.75,"volume":7391194,"rsi_14":32.13,"sma_20":86.54,"sma_60":73.43,"sma_120":71.23},{"date":"2026-10-09","open":79.35,"high":79.58,"low":73.93,"close":76.35,"volume":9163853,"rsi_14":26.88,"sma_20":85.94,"sma_60":73.74,"sma_120":71.38},{"date":"2026-10-12","open":75.76,"high":77.86,"low":74.56,"close":74.7,"volume":4217098,"rsi_14":21.97,"sma_20":85.71,"sma_60":74.0,"sma_120":71.5},{"date":"2026-10-13","open":73.76,"high":77.25,"low":73.76,"close":76.56,"volume":4074779,"rsi_14":23.02,"sma_20":85.04,"sma_60":74.28,"sma_120":71.62},{"date":"2026-10-14","open":75.5,"high":77.12,"low":75.36,"close":76.89,"volume":5133567,"rsi_14":27.51,"sma_20":84.6,"sma_60":74.51,"sma_120":71.75},{"date":"2026-10-15","open":75.81,"high":79.17,"low":75.64,"close":79.1,"volume":5796248,"rsi_14":29.49,"sma_20":83.99,"sma_60":74.77,"sma_120":71.88},{"date":"2026-10-16","open":79.03,"high":81.75,"low":78.37,"close":79.7,"volume":7009806,"rsi_14":33.43,"sma_20":83.54,"sma_60":75.09,"sma_120":72.02},{"date":"2026-10-19","open":82.29,"high":82.35,"low":79.7,"close":80.23,"volume":4232253,"rsi_14":33.65,"sma_20":83.11,"sma_60":75.43,"sma_120":72.18},{"date":"2026-10-20","open":79.71,"high":82.83,"low":79.33,"close":81.3,"volume":4516389,"rsi_14":40.67,"sma_20":82.68,"sma_60":75.73,"sma_120":72.34},{"date":"2026-10-21","open":81.82,"high":82.91,"low":81.02,"close":82.22,"volume":3831734,"rsi_14":47.76,"sma_20":82.22,"sma_60":76.02,"sma_120":72.44},{"date":"2026-10-22","open":80.45,"high":82.51,"low":80.0,"close":82.39,"volume":3515540,"rsi_14":43.16,"sma_20":81.95,"sma_60":76.37,"sma_120":72.55}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":20.78,"pbr":1.63,"ttm_eps":null,"close":98.7556},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":19.3,"pbr":1.5,"ttm_eps":null,"close":92.1157},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":16.16,"pbr":1.47,"ttm_eps":null,"close":83.365},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.96,"pbr":1.14,"ttm_eps":null,"close":61.3958},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":12.5,"pbr":1.3,"ttm_eps":null,"close":71.5124},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.58,"pbr":1.35,"ttm_eps":null,"close":74.5864},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":10.59,"pbr":1.13,"ttm_eps":null,"close":62.1383},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.19,"pbr":0.97,"ttm_eps":null,"close":53.0981},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":13.06,"pbr":null,"ttm_eps":null,"close":67.8}],"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":"Skyworks Solutions Inc","phase":"above-fold","symbol_resolved":true}