{"status":"ok","report":{"price_analysis":{"current":46.92,"change_1d":0.5,"change_7d":7.4,"change_30d":4.3,"high_30d":47.31,"low_30d":38.05,"position_in_range":96.0,"support":38.98,"resistance":46.38},"summary":"Advance Auto Parts, Inc.(AAP)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 28.32억. 현재가 $46.95, 전일 대비 +0.5%, 30일 +4.3%. PER 13.1배 / ROE 2.4%. 기술적 시그널: RSI 84(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.1배입니다. ROE 2.4%입니다. 시가총액 28.32억. 매출 86.23억, 영업이익 3.23억.","grade":"C","comment":"PER 13.11배, ROE 2.44%","per":13.11,"pbr":1.3,"roe":2.44,"eps":3.58,"revenue":8623000000.0,"operating_income":323000000.0,"net_income":84000000.0,"market_cap":2830646439,"profit_margin":0.97,"roa":0.46,"operating_margin":3.75,"gross_margin":46.15,"debt_ratio":2.3088170137350463,"total_assets":12019000000.0,"total_equity":2257000000.0,"total_debt":5211000000.0,"dividend_yield":1.77,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 83.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.65)가 시그널선(-0.15)을 상회합니다(골든크로스). SMA20 42, SMA60 46 — 혼조세입니다. 볼린저밴드 37~47 (현재 위치 100%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 84","rsi_14":83.54022988505744,"macd":0.6538460676653983,"macd_signal":-0.14752906111687356,"sma_20":42.10775,"sma_60":45.79575,"bb_upper":46.97307884294577,"bb_lower":37.24242115705424,"atr_14":1.616035714285714},"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 13.11x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 -23.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-23.5,"unit":"%","percentile":28,"direction":"higher_better"},{"name":"영업이익 성장률","value":2.0,"unit":"%","percentile":53,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.4%","metrics":[{"name":"ROE","value":2.44,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":71,"summary":"RSI 84","metrics":[{"name":"RSI (14)","value":83.5,"unit":"","percentile":84,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":4.3,"unit":"%","percentile":58,"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":57,"summary":"유동비율 1.7x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":1.75,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.93,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":6.7,"unit":"x","percentile":76,"direction":"higher_better","rating":"good","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.11x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -23.5%"},"profitability":{"grade":"C","reason":"ROE 2.4%"},"momentum":{"grade":"C","reason":"RSI 84"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.46,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.44,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.31,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.51,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":46.15,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":3.75,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 84 과매수 구간","D/E(유이자부채/자본총계) 2.3배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 84 과매수 구간","D/E(유이자부채/자본총계) 2.3배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":13.11,"current_pbr":1.3,"per_5y_high":286.71,"per_5y_low":16.14,"per_5y_avg":104.01,"per_percentile":0.0,"pbr_5y_high":1.98,"pbr_5y_low":1.03,"pbr_5y_avg":1.54,"pbr_percentile":33.3,"per_5y_median":49.3,"pbr_5y_median":1.51,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.67},{"quarter":"2024-Q3","per":205.39,"pbr":1.03},{"quarter":"2024-Q4","per":81.28,"pbr":1.51},{"quarter":"2025-Q1","per":null,"pbr":1.24},{"quarter":"2025-Q2","per":null,"pbr":1.48},{"quarter":"2025-Q3","per":286.71,"pbr":1.97},{"quarter":"2025-Q4","per":17.21,"pbr":1.27},{"quarter":"2026-Q1","per":16.14,"pbr":1.7},{"quarter":"2026-Q2","per":17.31,"pbr":1.98},{"quarter":"현재","per":13.11,"pbr":1.3}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":60.3522,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":37.3078,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":45.5542,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":37.9793,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":45.3835,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":60.2083,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":38.7319,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":52.284,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":61.9527,"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":"Consumer Cyclical","industry":"Auto Parts"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-09","per":205.39,"eps":0.1816,"close":37.31,"source":"reported"},{"date":"2024-10","per":189.27,"eps":0.1816,"close":34.38,"source":"reported"},{"date":"2024-11","per":219.28,"eps":0.1816,"close":39.83,"source":"reported"},{"date":"2024-12","per":81.28,"eps":0.5604,"close":45.55,"source":"reported"},{"date":"2025-01","per":83.82,"eps":0.5604,"close":46.98,"source":"reported"},{"date":"2025-02","per":63.78,"eps":0.5604,"close":35.74,"source":"reported"},{"date":"2025-09","per":286.71,"eps":0.21,"close":60.21,"source":"reported"},{"date":"2025-10","per":221.18,"eps":0.21,"close":46.45,"source":"reported"},{"date":"2025-11","per":243.48,"eps":0.21,"close":51.13,"source":"reported"},{"date":"2025-12","per":17.21,"eps":2.25,"close":38.73,"source":"reported"},{"date":"2026-01","per":21.15,"eps":2.25,"close":47.59,"source":"reported"},{"date":"2026-02","per":23.42,"eps":2.25,"close":52.7,"source":"reported"},{"date":"2026-03","per":16.14,"eps":3.24,"close":52.28,"source":"reported"},{"date":"2026-04","per":18.29,"eps":3.24,"close":59.25,"source":"reported"},{"date":"2026-05","per":18.51,"eps":3.24,"close":59.98,"source":"reported"},{"date":"2026-06","per":17.31,"eps":3.58,"close":61.95,"source":"reported"},{"date":"2026-07","per":15.51,"eps":3.58,"close":55.54,"source":"reported"},{"date":"2026-08","per":11.78,"eps":3.58,"close":42.18,"source":"reported"},{"date":"2026-09","per":10.8,"eps":3.58,"close":38.68,"source":"reported"},{"date":"2026-10","per":13.11,"eps":3.58,"close":46.95,"source":"reported"}],"trailing_per_history_meta":{"avg":88.87,"std":94.72,"upper_1sd":183.59,"lower_1sd":0.0,"current":13.11,"count":20},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.77,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 23%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":23.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":4.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.93,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.77,"summary":"배당수익률 1.77%","metrics":[{"name":"배당수익률","value":1.77,"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":"13.1배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:23:47.936318+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["None"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.024368630926007974,"dividend_yield":null,"eps":1.03,"revenue":2000000000.0,"operating_income":101000000.0,"net_income":55000000.0,"market_cap":null,"profit_margin":0.0275,"operating_margin":0.0505,"roa":0.004576087860886929,"gross_margin":0.4615,"total_equity":2257000000.0,"total_assets":12019000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":49.57,"pbr":1.547,"roe":0.010845006778129237,"dividend_yield":1.77,"eps":0.77,"revenue":2614000000.0,"operating_income":99000000.0,"net_income":24000000.0,"market_cap":3379039000.0,"profit_margin":0.009181331293037491,"operating_margin":0.03787299158377965,"roa":0.0020340706839562673,"gross_margin":0.4506503442999235,"total_equity":2213000000.0,"total_assets":11799000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.00272975432211101,"dividend_yield":null,"eps":0.86,"revenue":1973000000.0,"operating_income":68000000.0,"net_income":6000000.0,"market_cap":null,"profit_margin":0.0030410542321338066,"operating_margin":0.03446528129751647,"roa":0.0005073566717402334,"gross_margin":0.44044602128737964,"total_equity":2198000000.0,"total_assets":11826000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.00045558086560364467,"dividend_yield":null,"eps":0.92,"revenue":2036000000.0,"operating_income":55000000.0,"net_income":-1000000.0,"market_cap":null,"profit_margin":-0.0004911591355599214,"operating_margin":0.027013752455795677,"roa":-8.292561572269674e-05,"gross_margin":0.43271119842829076,"total_equity":2195000000.0,"total_assets":12059000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.006808896958692692,"dividend_yield":null,"eps":0.69,"revenue":2010000000.0,"operating_income":51000000.0,"net_income":15000000.0,"market_cap":null,"profit_margin":0.007462686567164179,"operating_margin":0.025373134328358207,"roa":0.0014232849416453174,"gross_margin":0.43482587064676614,"total_equity":2203000000.0,"total_assets":10539000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.010923987255348202,"dividend_yield":null,"eps":-0.22,"revenue":2583000000.0,"operating_income":-13000000.0,"net_income":24000000.0,"market_cap":null,"profit_margin":0.009291521486643438,"operating_margin":-0.005032907471931862,"roa":0.0022605255721955355,"gross_margin":0.42934572202864885,"total_equity":2197000000.0,"total_assets":10617000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1911414746543779,"dividend_yield":null,"eps":-1.18,"revenue":1996025000.0,"operating_income":-820003000.0,"net_income":-414777000.0,"market_cap":null,"profit_margin":-0.20780150549216567,"operating_margin":-0.4108180007765434,"roa":-0.03841239118355251,"gross_margin":0.17390363347152465,"total_equity":2170000000.0,"total_assets":10798000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0023097533183456006,"dividend_yield":null,"eps":-0.04,"revenue":2148000000.0,"operating_income":13000000.0,"net_income":-6000000.0,"market_cap":null,"profit_margin":-0.002793296089385475,"operating_margin":0.006052141527001862,"roa":-0.00048122485199127634,"gross_margin":0.4227188081936685,"total_equity":2597680000.0,"total_assets":12468184000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.017262861983034828,"dividend_yield":null,"eps":0.75,"revenue":2178000000.0,"operating_income":54000000.0,"net_income":45000000.0,"market_cap":null,"profit_margin":0.02066115702479339,"operating_margin":0.024793388429752067,"roa":0.003661571224151138,"gross_margin":0.4361799816345271,"total_equity":2606752000.0,"total_assets":12289806000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.015596670110931316,"dividend_yield":null,"eps":1.0304319379187554,"revenue":2772000000.0,"operating_income":53000000.0,"net_income":40000000.0,"market_cap":null,"profit_margin":0.01443001443001443,"operating_margin":0.01911976911976912,"roa":0.0032783902448219877,"gross_margin":0.43434343434343436,"total_equity":2564650000.0,"total_assets":12201110000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.02401449680282951,"dividend_yield":null,"eps":-1.5587859140865972,"revenue":2464869000.0,"operating_income":-80716000.0,"net_income":-60510000.0,"market_cap":null,"profit_margin":-0.024548971973764124,"operating_margin":-0.032746567870341185,"roa":-0.004928999115859256,"gross_margin":0.37363608370262275,"total_equity":2519728000.0,"total_assets":12276326000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.023437889611419988,"dividend_yield":null,"eps":-1.5981226533166455,"revenue":2218205000.0,"operating_income":-78578000.0,"net_income":-62037000.0,"market_cap":null,"profit_margin":-0.027967207719755388,"operating_margin":-0.03542413798544319,"roa":-0.0050646864559293825,"gross_margin":0.3685714350116423,"total_equity":2646868000.0,"total_assets":12248932000.0}],"current_price":46.92,"change_pct":0.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":141.1},{"date":"2016-10-25","close":143.81},{"date":"2016-10-26","close":143.96},{"date":"2016-10-27","close":139.22},{"date":"2016-10-28","close":140.2},{"date":"2016-10-31","close":140.08},{"date":"2016-11-01","close":139.79},{"date":"2016-11-02","close":138.14},{"date":"2016-11-03","close":138.85},{"date":"2016-11-04","close":136.19},{"date":"2016-11-07","close":137.54},{"date":"2016-11-08","close":137.67},{"date":"2016-11-09","close":140.33},{"date":"2016-11-10","close":145.82},{"date":"2016-11-11","close":145.02},{"date":"2016-11-14","close":142.9},{"date":"2016-11-15","close":164.33},{"date":"2016-11-16","close":162.98},{"date":"2016-11-17","close":166.32},{"date":"2016-11-18","close":162.57},{"date":"2016-11-21","close":166.9},{"date":"2016-11-22","close":170.29},{"date":"2016-11-23","close":171.04},{"date":"2016-11-25","close":170.86},{"date":"2016-11-28","close":170.77},{"date":"2016-11-29","close":169.8},{"date":"2016-11-30","close":169.72},{"date":"2016-12-01","close":170.76},{"date":"2016-12-02","close":170.14},{"date":"2016-12-05","close":170.53},{"date":"2016-12-06","close":173.31},{"date":"2016-12-07","close":176.78},{"date":"2016-12-08","close":176.52},{"date":"2016-12-09","close":175.58},{"date":"2016-12-12","close":173.0},{"date":"2016-12-13","close":171.87},{"date":"2016-12-14","close":171.51},{"date":"2016-12-15","close":172.92},{"date":"2016-12-16","close":171.91},{"date":"2016-12-19","close":173.82},{"date":"2016-12-20","close":175.63},{"date":"2016-12-21","close":173.51},{"date":"2016-12-22","close":170.39},{"date":"2016-12-23","close":170.89},{"date":"2016-12-27","close":171.84},{"date":"2016-12-28","close":170.42},{"date":"2016-12-29","close":170.28},{"date":"2016-12-30","close":169.12},{"date":"2017-01-03","close":170.6},{"date":"2017-01-04","close":172.0},{"date":"2017-01-05","close":171.88},{"date":"2017-01-06","close":169.63},{"date":"2017-01-09","close":169.53},{"date":"2017-01-10","close":169.92},{"date":"2017-01-11","close":173.43},{"date":"2017-01-12","close":174.47},{"date":"2017-01-13","close":174.79},{"date":"2017-01-17","close":173.0},{"date":"2017-01-18","close":173.98},{"date":"2017-01-19","close":171.72},{"date":"2017-01-20","close":171.5},{"date":"2017-01-23","close":167.78},{"date":"2017-01-24","close":168.29},{"date":"2017-01-25","close":167.5},{"date":"2017-01-26","close":165.5},{"date":"2017-01-27","close":164.37},{"date":"2017-01-30","close":164.63},{"date":"2017-01-31","close":164.24},{"date":"2017-02-01","close":160.59},{"date":"2017-02-02","close":162.34},{"date":"2017-02-03","close":162.75},{"date":"2017-02-06","close":160.27},{"date":"2017-02-07","close":159.18},{"date":"2017-02-08","close":162.73},{"date":"2017-02-09","close":164.83},{"date":"2017-02-10","close":164.05},{"date":"2017-02-13","close":162.39},{"date":"2017-02-14","close":164.37},{"date":"2017-02-15","close":163.88},{"date":"2017-02-16","close":160.99},{"date":"2017-02-17","close":161.58},{"date":"2017-02-21","close":161.15},{"date":"2017-02-22","close":159.68},{"date":"2017-02-23","close":157.72},{"date":"2017-02-24","close":157.33},{"date":"2017-02-27","close":156.94},{"date":"2017-02-28","close":156.61},{"date":"2017-03-01","close":156.68},{"date":"2017-03-02","close":157.36},{"date":"2017-03-03","close":155.35},{"date":"2017-03-06","close":154.25},{"date":"2017-03-07","close":151.99},{"date":"2017-03-08","close":155.21},{"date":"2017-03-09","close":155.15},{"date":"2017-03-10","close":153.97},{"date":"2017-03-13","close":154.35},{"date":"2017-03-14","close":153.71},{"date":"2017-03-15","close":152.92},{"date":"2017-03-16","close":153.41},{"date":"2017-03-17","close":152.4},{"date":"2017-03-20","close":152.44},{"date":"2017-03-21","close":151.22},{"date":"2017-03-22","close":151.27},{"date":"2017-03-23","close":150.78},{"date":"2017-03-24","close":149.73},{"date":"2017-03-27","close":147.8},{"date":"2017-03-28","close":148.36},{"date":"2017-03-29","close":149.67},{"date":"2017-03-30","close":148.67},{"date":"2017-03-31","close":148.26},{"date":"2017-04-03","close":145.5},{"date":"2017-04-04","close":143.04},{"date":"2017-04-05","close":142.74},{"date":"2017-04-06","close":142.56},{"date":"2017-04-07","close":142.05},{"date":"2017-04-10","close":142.84},{"date":"2017-04-11","close":143.46},{"date":"2017-04-12","close":141.74},{"date":"2017-04-13","close":140.89},{"date":"2017-04-17","close":140.84},{"date":"2017-04-18","close":140.91},{"date":"2017-04-19","close":142.42},{"date":"2017-04-20","close":146.56},{"date":"2017-04-21","close":146.84},{"date":"2017-04-24","close":147.1},{"date":"2017-04-25","close":145.67},{"date":"2017-04-26","close":145.78},{"date":"2017-04-27","close":143.19},{"date":"2017-04-28","close":142.14},{"date":"2017-05-01","close":140.53},{"date":"2017-05-02","close":142.55},{"date":"2017-05-03","close":142.82},{"date":"2017-05-04","close":144.81},{"date":"2017-05-05","close":144.98},{"date":"2017-05-08","close":146.97},{"date":"2017-05-09","close":146.12},{"date":"2017-05-10","close":146.16},{"date":"2017-05-11","close":145.95},{"date":"2017-05-12","close":145.02},{"date":"2017-05-15","close":145.85},{"date":"2017-05-16","close":145.25},{"date":"2017-05-17","close":144.56},{"date":"2017-05-18","close":148.51},{"date":"2017-05-19","close":151.47},{"date":"2017-05-22","close":147.37},{"date":"2017-05-23","close":140.66},{"date":"2017-05-24","close":133.02},{"date":"2017-05-25","close":131.97},{"date":"2017-05-26","close":134.16},{"date":"2017-05-30","close":132.99},{"date":"2017-05-31","close":133.63},{"date":"2017-06-01","close":137.1},{"date":"2017-06-02","close":137.8},{"date":"2017-06-05","close":135.57},{"date":"2017-06-06","close":131.3},{"date":"2017-06-07","close":130.62},{"date":"2017-06-08","close":125.92},{"date":"2017-06-09","close":128.36},{"date":"2017-06-12","close":130.95},{"date":"2017-06-13","close":131.63},{"date":"2017-06-14","close":130.59},{"date":"2017-06-15","close":131.15},{"date":"2017-06-16","close":130.16},{"date":"2017-06-19","close":129.6},{"date":"2017-06-20","close":123.58},{"date":"2017-06-21","close":120.11},{"date":"2017-06-22","close":120.7},{"date":"2017-06-23","close":119.74},{"date":"2017-06-26","close":121.79},{"date":"2017-06-27","close":121.96},{"date":"2017-06-28","close":116.71},{"date":"2017-06-29","close":116.05},{"date":"2017-06-30","close":116.59},{"date":"2017-07-03","close":118.41},{"date":"2017-07-05","close":105.21},{"date":"2017-07-06","close":103.16},{"date":"2017-07-07","close":101.93},{"date":"2017-07-10","close":101.17},{"date":"2017-07-11","close":100.25},{"date":"2017-07-12","close":100.94},{"date":"2017-07-13","close":103.22},{"date":"2017-07-14","close":102.04},{"date":"2017-07-17","close":101.74},{"date":"2017-07-18","close":100.3},{"date":"2017-07-19","close":100.87},{"date":"2017-07-20","close":103.23},{"date":"2017-07-21","close":105.27},{"date":"2017-07-24","close":103.17},{"date":"2017-07-25","close":105.29},{"date":"2017-07-26","close":106.7},{"date":"2017-07-27","close":110.34},{"date":"2017-07-28","close":110.21},{"date":"2017-07-31","close":112.01},{"date":"2017-08-01","close":114.05},{"date":"2017-08-02","close":114.48},{"date":"2017-08-03","close":110.53},{"date":"2017-08-04","close":111.01},{"date":"2017-08-07","close":109.49},{"date":"2017-08-08","close":109.39},{"date":"2017-08-09","close":109.18},{"date":"2017-08-10","close":106.13},{"date":"2017-08-11","close":107.34},{"date":"2017-08-14","close":109.32},{"date":"2017-08-15","close":87.08},{"date":"2017-08-16","close":91.51},{"date":"2017-08-17","close":92.85},{"date":"2017-08-18","close":93.26},{"date":"2017-08-21","close":95.19},{"date":"2017-08-22","close":95.8},{"date":"2017-08-23","close":93.54},{"date":"2017-08-24","close":93.1},{"date":"2017-08-25","close":95.8},{"date":"2017-08-28","close":94.66},{"date":"2017-08-29","close":95.12},{"date":"2017-08-30","close":96.81},{"date":"2017-08-31","close":97.9},{"date":"2017-09-01","close":98.06},{"date":"2017-09-05","close":96.73},{"date":"2017-09-06","close":95.61},{"date":"2017-09-07","close":93.53},{"date":"2017-09-08","close":94.03},{"date":"2017-09-11","close":94.4},{"date":"2017-09-12","close":97.26},{"date":"2017-09-13","close":100.1},{"date":"2017-09-14","close":100.02},{"date":"2017-09-15","close":99.51},{"date":"2017-09-18","close":98.58},{"date":"2017-09-19","close":94.85},{"date":"2017-09-20","close":94.75},{"date":"2017-09-21","close":93.68},{"date":"2017-09-22","close":95.59},{"date":"2017-09-25","close":97.94},{"date":"2017-09-26","close":97.59},{"date":"2017-09-27","close":99.33},{"date":"2017-09-28","close":99.5},{"date":"2017-09-29","close":99.2},{"date":"2017-10-02","close":99.36},{"date":"2017-10-03","close":98.98},{"date":"2017-10-04","close":94.93},{"date":"2017-10-05","close":94.33},{"date":"2017-10-06","close":94.29},{"date":"2017-10-09","close":91.12},{"date":"2017-10-10","close":91.84},{"date":"2017-10-11","close":89.4},{"date":"2017-10-12","close":86.56},{"date":"2017-10-13","close":85.51},{"date":"2017-10-16","close":86.01},{"date":"2017-10-17","close":88.09},{"date":"2017-10-18","close":87.81},{"date":"2017-10-19","close":86.92},{"date":"2017-10-20","close":86.78},{"date":"2017-10-23","close":85.91},{"date":"2017-10-24","close":84.25},{"date":"2017-10-25","close":83.29},{"date":"2017-10-26","close":85.65},{"date":"2017-10-27","close":81.93},{"date":"2017-10-30","close":82.0},{"date":"2017-10-31","close":81.74},{"date":"2017-11-01","close":80.75},{"date":"2017-11-02","close":81.69},{"date":"2017-11-03","close":81.8},{"date":"2017-11-06","close":80.71},{"date":"2017-11-07","close":79.38},{"date":"2017-11-08","close":79.41},{"date":"2017-11-09","close":80.45},{"date":"2017-11-10","close":81.22},{"date":"2017-11-13","close":82.28},{"date":"2017-11-14","close":95.72},{"date":"2017-11-15","close":91.58},{"date":"2017-11-16","close":90.5},{"date":"2017-11-17","close":89.27},{"date":"2017-11-20","close":91.43},{"date":"2017-11-21","close":88.93},{"date":"2017-11-22","close":89.62},{"date":"2017-11-24","close":89.23},{"date":"2017-11-27","close":89.87},{"date":"2017-11-28","close":92.84},{"date":"2017-11-29","close":99.95},{"date":"2017-11-30","close":101.0},{"date":"2017-12-01","close":99.28},{"date":"2017-12-04","close":104.02},{"date":"2017-12-05","close":101.15},{"date":"2017-12-06","close":97.5},{"date":"2017-12-07","close":97.61},{"date":"2017-12-08","close":100.31},{"date":"2017-12-11","close":100.85},{"date":"2017-12-12","close":103.03},{"date":"2017-12-13","close":102.5},{"date":"2017-12-14","close":100.2},{"date":"2017-12-15","close":100.7},{"date":"2017-12-18","close":102.71},{"date":"2017-12-19","close":99.73},{"date":"2017-12-20","close":98.59},{"date":"2017-12-21","close":100.13},{"date":"2017-12-22","close":100.55},{"date":"2017-12-26","close":101.96},{"date":"2017-12-27","close":99.77},{"date":"2017-12-28","close":99.71},{"date":"2017-12-29","close":99.69},{"date":"2018-01-02","close":92.4031},{"date":"2018-01-03","close":93.2393},{"date":"2018-01-04","close":96.6796},{"date":"2018-01-05","close":97.7075},{"date":"2018-01-08","close":97.0194},{"date":"2018-01-09","close":96.2355},{"date":"2018-01-10","close":96.3226},{"date":"2018-01-11","close":98.3781},{"date":"2018-01-12","close":100.9824},{"date":"2018-01-16","close":99.2056},{"date":"2018-01-17","close":100.4685},{"date":"2018-01-18","close":100.6253},{"date":"2018-01-19","close":101.923},{"date":"2018-01-22","close":102.8027},{"date":"2018-01-23","close":103.7347},{"date":"2018-01-24","close":105.3809},{"date":"2018-01-25","close":105.3199},{"date":"2018-01-26","close":107.689},{"date":"2018-01-29","close":107.0357},{"date":"2018-01-30","close":103.8828},{"date":"2018-01-31","close":101.8969},{"date":"2018-02-01","close":102.1582},{"date":"2018-02-02","close":99.2317},{"date":"2018-02-05","close":95.6867},{"date":"2018-02-06","close":97.7249},{"date":"2018-02-07","close":95.7477},{"date":"2018-02-08","close":95.4864},{"date":"2018-02-09","close":95.0597},{"date":"2018-02-12","close":95.3558},{"date":"2018-02-13","close":92.5164},{"date":"2018-02-14","close":94.9551},{"date":"2018-02-15","close":94.7461},{"date":"2018-02-16","close":93.6922},{"date":"2018-02-20","close":91.7586},{"date":"2018-02-21","close":99.2926},{"date":"2018-02-22","close":96.2355},{"date":"2018-02-23","close":101.3133},{"date":"2018-02-26","close":100.033},{"date":"2018-02-27","close":95.6345},{"date":"2018-02-28","close":99.5104},{"date":"2018-03-01","close":102.3498},{"date":"2018-03-02","close":101.0956},{"date":"2018-03-05","close":101.3482},{"date":"2018-03-06","close":103.2905},{"date":"2018-03-07","close":101.7053},{"date":"2018-03-08","close":100.8169},{"date":"2018-03-09","close":103.5257},{"date":"2018-03-12","close":103.1337},{"date":"2018-03-13","close":103.6476},{"date":"2018-03-14","close":101.9579},{"date":"2018-03-15","close":101.9927},{"date":"2018-03-16","close":101.5833},{"date":"2018-03-19","close":100.9214},{"date":"2018-03-20","close":99.5104},{"date":"2018-03-21","close":100.3727},{"date":"2018-03-22","close":97.3487},{"date":"2018-03-23","close":96.5906},{"date":"2018-03-26","close":100.0154},{"date":"2018-03-27","close":100.2245},{"date":"2018-03-28","close":101.0698},{"date":"2018-03-29","close":103.3094},{"date":"2018-04-02","close":97.5405},{"date":"2018-04-03","close":97.5231},{"date":"2018-04-04","close":99.7627},{"date":"2018-04-05","close":101.4271},{"date":"2018-04-06","close":97.5231},{"date":"2018-04-09","close":96.1636},{"date":"2018-04-10","close":97.7235},{"date":"2018-04-11","close":96.669},{"date":"2018-04-12","close":96.3553},{"date":"2018-04-13","close":92.9044},{"date":"2018-04-16","close":92.765},{"date":"2018-04-17","close":94.29},{"date":"2018-04-18","close":93.5841},{"date":"2018-04-19","close":91.6583},{"date":"2018-04-20","close":90.4208},{"date":"2018-04-23","close":91.9545},{"date":"2018-04-24","close":93.1833},{"date":"2018-04-25","close":93.9589},{"date":"2018-04-26","close":98.6298},{"date":"2018-04-27","close":101.3835},{"date":"2018-04-30","close":99.7365},{"date":"2018-05-01","close":100.7213},{"date":"2018-05-02","close":101.0001},{"date":"2018-05-03","close":100.5905},{"date":"2018-05-04","close":101.6711},{"date":"2018-05-07","close":101.2093},{"date":"2018-05-08","close":101.7844},{"date":"2018-05-09","close":102.8214},{"date":"2018-05-10","close":103.0306},{"date":"2018-05-11","close":104.5207},{"date":"2018-05-14","close":105.976},{"date":"2018-05-15","close":104.5033},{"date":"2018-05-16","close":103.7277},{"date":"2018-05-17","close":104.39},{"date":"2018-05-18","close":103.109},{"date":"2018-05-21","close":103.8323},{"date":"2018-05-22","close":100.5034},{"date":"2018-05-23","close":107.4052},{"date":"2018-05-24","close":109.0784},{"date":"2018-05-25","close":108.8518},{"date":"2018-05-29","close":108.0239},{"date":"2018-05-30","close":112.0064},{"date":"2018-05-31","close":112.0848},{"date":"2018-06-01","close":111.8408},{"date":"2018-06-04","close":113.209},{"date":"2018-06-05","close":113.2438},{"date":"2018-06-06","close":113.8016},{"date":"2018-06-07","close":113.331},{"date":"2018-06-08","close":114.7776},{"date":"2018-06-11","close":115.6665},{"date":"2018-06-12","close":116.4595},{"date":"2018-06-13","close":115.6229},{"date":"2018-06-14","close":116.3375},{"date":"2018-06-15","close":119.527},{"date":"2018-06-18","close":120.4681},{"date":"2018-06-19","close":120.5204},{"date":"2018-06-20","close":121.2699},{"date":"2018-06-21","close":121.6186},{"date":"2018-06-22","close":121.0519},{"date":"2018-06-25","close":119.6744},{"date":"2018-06-26","close":119.5},{"date":"2018-06-27","close":117.1549},{"date":"2018-06-28","close":117.7913},{"date":"2018-06-29","close":118.3057},{"date":"2018-07-02","close":117.4338},{"date":"2018-07-03","close":117.7041},{"date":"2018-07-05","close":118.4452},{"date":"2018-07-06","close":119.5872},{"date":"2018-07-09","close":122.8827},{"date":"2018-07-10","close":122.6211},{"date":"2018-07-11","close":121.2524},{"date":"2018-07-12","close":120.9996},{"date":"2018-07-13","close":121.4791},{"date":"2018-07-16","close":121.7668},{"date":"2018-07-17","close":122.2986},{"date":"2018-07-18","close":122.0283},{"date":"2018-07-19","close":124.9925},{"date":"2018-07-20","close":124.3822},{"date":"2018-07-23","close":126.1171},{"date":"2018-07-24","close":122.0458},{"date":"2018-07-25","close":122.4642},{"date":"2018-07-26","close":123.6063},{"date":"2018-07-27","close":121.9237},{"date":"2018-07-30","close":122.6473},{"date":"2018-07-31","close":123.1268},{"date":"2018-08-01","close":121.8365},{"date":"2018-08-02","close":124.8966},{"date":"2018-08-03","close":126.1346},{"date":"2018-08-06","close":126.5007},{"date":"2018-08-07","close":126.5531},{"date":"2018-08-08","close":127.6428},{"date":"2018-08-09","close":128.8459},{"date":"2018-08-10","close":127.5905},{"date":"2018-08-13","close":126.2741},{"date":"2018-08-14","close":136.1169},{"date":"2018-08-15","close":137.7733},{"date":"2018-08-16","close":139.0462},{"date":"2018-08-17","close":139.2467},{"date":"2018-08-20","close":140.2232},{"date":"2018-08-21","close":139.6216},{"date":"2018-08-22","close":140.1273},{"date":"2018-08-23","close":142.3329},{"date":"2018-08-24","close":143.2919},{"date":"2018-08-27","close":141.217},{"date":"2018-08-28","close":141.3217},{"date":"2018-08-29","close":142.5945},{"date":"2018-08-30","close":141.0601},{"date":"2018-08-31","close":143.0043},{"date":"2018-09-04","close":147.7557},{"date":"2018-09-05","close":145.5935},{"date":"2018-09-06","close":145.7853},{"date":"2018-09-07","close":145.8377},{"date":"2018-09-10","close":145.5325},{"date":"2018-09-11","close":145.8028},{"date":"2018-09-12","close":145.6807},{"date":"2018-09-13","close":145.3582},{"date":"2018-09-14","close":144.2422},{"date":"2018-09-17","close":142.5422},{"date":"2018-09-18","close":146.1603},{"date":"2018-09-19","close":147.8603},{"date":"2018-09-20","close":147.869},{"date":"2018-09-21","close":146.901},{"date":"2018-09-24","close":146.212},{"date":"2018-09-25","close":145.9241},{"date":"2018-09-26","close":147.6771},{"date":"2018-09-27","close":148.0783},{"date":"2018-09-28","close":146.805},{"date":"2018-10-01","close":147.9127},{"date":"2018-10-02","close":146.866},{"date":"2018-10-03","close":146.1684},{"date":"2018-10-04","close":144.52},{"date":"2018-10-05","close":144.6247},{"date":"2018-10-08","close":146.8312},{"date":"2018-10-09","close":147.2934},{"date":"2018-10-10","close":142.3048},{"date":"2018-10-11","close":140.4472},{"date":"2018-10-12","close":144.0055},{"date":"2018-10-15","close":145.584},{"date":"2018-10-16","close":146.8399},{"date":"2018-10-17","close":139.174},{"date":"2018-10-18","close":141.4501},{"date":"2018-10-19","close":143.3165},{"date":"2018-10-22","close":143.7002},{"date":"2018-10-23","close":143.0025},{"date":"2018-10-24","close":138.825},{"date":"2018-10-25","close":142.3048},{"date":"2018-10-26","close":143.5083},{"date":"2018-10-29","close":143.7875},{"date":"2018-10-30","close":143.8747},{"date":"2018-10-31","close":139.3309},{"date":"2018-11-01","close":142.6013},{"date":"2018-11-02","close":143.9008},{"date":"2018-11-05","close":143.9968},{"date":"2018-11-06","close":146.5957},{"date":"2018-11-07","close":148.7063},{"date":"2018-11-08","close":150.3982},{"date":"2018-11-09","close":149.2905},{"date":"2018-11-12","close":145.6974},{"date":"2018-11-13","close":161.0992},{"date":"2018-11-14","close":154.9593},{"date":"2018-11-15","close":156.1542},{"date":"2018-11-16","close":156.2937},{"date":"2018-11-19","close":155.0204},{"date":"2018-11-20","close":149.5958},{"date":"2018-11-21","close":152.3343},{"date":"2018-11-23","close":154.5757},{"date":"2018-11-26","close":154.9942},{"date":"2018-11-27","close":156.3461},{"date":"2018-11-28","close":156.067},{"date":"2018-11-29","close":154.9507},{"date":"2018-11-30","close":154.9856},{"date":"2018-12-03","close":155.1425},{"date":"2018-12-04","close":155.4042},{"date":"2018-12-06","close":153.2849},{"date":"2018-12-07","close":146.1596},{"date":"2018-12-10","close":144.9212},{"date":"2018-12-11","close":144.5986},{"date":"2018-12-12","close":145.6277},{"date":"2018-12-13","close":145.0259},{"date":"2018-12-14","close":142.8368},{"date":"2018-12-17","close":138.5285},{"date":"2018-12-18","close":138.0052},{"date":"2018-12-19","close":136.1563},{"date":"2018-12-20","close":133.0504},{"date":"2018-12-21","close":132.0994},{"date":"2018-12-24","close":129.927},{"date":"2018-12-26","close":135.2577},{"date":"2018-12-27","close":134.9611},{"date":"2018-12-28","close":135.6329},{"date":"2018-12-31","close":137.3778},{"date":"2019-01-02","close":137.7792},{"date":"2019-01-03","close":142.0804},{"date":"2019-01-04","close":138.5556},{"date":"2019-01-07","close":140.5884},{"date":"2019-01-08","close":139.6113},{"date":"2019-01-09","close":143.4589},{"date":"2019-01-10","close":144.0173},{"date":"2019-01-11","close":139.0878},{"date":"2019-01-14","close":138.4771},{"date":"2019-01-15","close":139.8381},{"date":"2019-01-16","close":141.7226},{"date":"2019-01-17","close":145.0729},{"date":"2019-01-18","close":146.2333},{"date":"2019-01-22","close":143.1971},{"date":"2019-01-23","close":143.3716},{"date":"2019-01-24","close":136.3745},{"date":"2019-01-25","close":133.6786},{"date":"2019-01-28","close":135.1094},{"date":"2019-01-29","close":135.5718},{"date":"2019-01-30","close":138.7563},{"date":"2019-01-31","close":138.8959},{"date":"2019-02-01","close":138.7563},{"date":"2019-02-04","close":140.7717},{"date":"2019-02-05","close":140.8677},{"date":"2019-02-06","close":137.1684},{"date":"2019-02-07","close":142.3247},{"date":"2019-02-08","close":141.6965},{"date":"2019-02-11","close":144.0696},{"date":"2019-02-12","close":146.4775},{"date":"2019-02-13","close":145.2299},{"date":"2019-02-14","close":147.2192},{"date":"2019-02-15","close":148.3097},{"date":"2019-02-19","close":145.8232},{"date":"2019-02-20","close":144.8286},{"date":"2019-02-21","close":140.7368},{"date":"2019-02-22","close":140.8764},{"date":"2019-02-25","close":137.5959},{"date":"2019-02-26","close":142.1414},{"date":"2019-02-27","close":138.1107},{"date":"2019-02-28","close":141.1468},{"date":"2019-03-01","close":140.1347},{"date":"2019-03-04","close":138.1979},{"date":"2019-03-05","close":137.2469},{"date":"2019-03-06","close":137.8228},{"date":"2019-03-07","close":134.4725},{"date":"2019-03-08","close":132.4135},{"date":"2019-03-11","close":135.6329},{"date":"2019-03-12","close":135.1181},{"date":"2019-03-13","close":134.9698},{"date":"2019-03-14","close":134.3591},{"date":"2019-03-15","close":135.0919},{"date":"2019-03-18","close":140.9636},{"date":"2019-03-19","close":142.5777},{"date":"2019-03-20","close":143.2145},{"date":"2019-03-21","close":147.561},{"date":"2019-03-22","close":143.8691},{"date":"2019-03-25","close":146.4351},{"date":"2019-03-26","close":146.8628},{"date":"2019-03-27","close":145.6584},{"date":"2019-03-28","close":147.2818},{"date":"2019-03-29","close":148.8353},{"date":"2019-04-01","close":151.5408},{"date":"2019-04-02","close":151.2877},{"date":"2019-04-03","close":149.8477},{"date":"2019-04-04","close":151.8638},{"date":"2019-04-05","close":154.2901},{"date":"2019-04-08","close":154.9971},{"date":"2019-04-09","close":153.3039},{"date":"2019-04-10","close":156.0531},{"date":"2019-04-11","close":157.9384},{"date":"2019-04-12","close":157.1965},{"date":"2019-04-15","close":158.3485},{"date":"2019-04-16","close":157.0569},{"date":"2019-04-17","close":154.3163},{"date":"2019-04-18","close":153.0857},{"date":"2019-04-22","close":148.4425},{"date":"2019-04-23","close":150.5285},{"date":"2019-04-24","close":149.9961},{"date":"2019-04-25","close":148.9313},{"date":"2019-04-26","close":148.5385},{"date":"2019-04-29","close":145.5536},{"date":"2019-04-30","close":145.1609},{"date":"2019-05-01","close":142.9877},{"date":"2019-05-02","close":145.5623},{"date":"2019-05-03","close":142.4989},{"date":"2019-05-06","close":141.3817},{"date":"2019-05-07","close":140.221},{"date":"2019-05-08","close":138.4404},{"date":"2019-05-09","close":139.5489},{"date":"2019-05-10","close":138.0041},{"date":"2019-05-13","close":135.6039},{"date":"2019-05-14","close":135.9356},{"date":"2019-05-15","close":136.0054},{"date":"2019-05-16","close":137.2709},{"date":"2019-05-17","close":137.8732},{"date":"2019-05-20","close":138.4579},{"date":"2019-05-21","close":140.7795},{"date":"2019-05-22","close":145.1347},{"date":"2019-05-23","close":139.4704},{"date":"2019-05-24","close":137.9779},{"date":"2019-05-28","close":134.897},{"date":"2019-05-29","close":135.9617},{"date":"2019-05-30","close":139.1125},{"date":"2019-05-31","close":135.281},{"date":"2019-06-03","close":133.6838},{"date":"2019-06-04","close":134.9406},{"date":"2019-06-05","close":134.9406},{"date":"2019-06-06","close":135.1937},{"date":"2019-06-07","close":135.5865},{"date":"2019-06-10","close":133.9892},{"date":"2019-06-11","close":132.811},{"date":"2019-06-12","close":131.3884},{"date":"2019-06-13","close":131.4495},{"date":"2019-06-14","close":132.4881},{"date":"2019-06-17","close":132.4357},{"date":"2019-06-18","close":135.1326},{"date":"2019-06-19","close":134.2075},{"date":"2019-06-20","close":133.8232},{"date":"2019-06-21","close":133.7971},{"date":"2019-06-24","close":133.0025},{"date":"2019-06-25","close":134.8972},{"date":"2019-06-26","close":130.907},{"date":"2019-06-27","close":132.4612},{"date":"2019-06-28","close":134.5829},{"date":"2019-07-01","close":136.7221},{"date":"2019-07-02","close":139.5161},{"date":"2019-07-03","close":140.2495},{"date":"2019-07-05","close":140.2407},{"date":"2019-07-08","close":138.119},{"date":"2019-07-09","close":135.7703},{"date":"2019-07-10","close":136.5823},{"date":"2019-07-11","close":136.4601},{"date":"2019-07-12","close":138.4596},{"date":"2019-07-15","close":138.7564},{"date":"2019-07-16","close":141.2361},{"date":"2019-07-17","close":137.665},{"date":"2019-07-18","close":137.8658},{"date":"2019-07-19","close":137.0189},{"date":"2019-07-22","close":138.739},{"date":"2019-07-23","close":137.6388},{"date":"2019-07-24","close":138.3897},{"date":"2019-07-25","close":130.9944},{"date":"2019-07-26","close":133.2558},{"date":"2019-07-29","close":133.6225},{"date":"2019-07-30","close":132.5398},{"date":"2019-07-31","close":131.527},{"date":"2019-08-01","close":130.9245},{"date":"2019-08-02","close":127.2836},{"date":"2019-08-05","close":124.996},{"date":"2019-08-06","close":127.1614},{"date":"2019-08-07","close":125.7644},{"date":"2019-08-08","close":126.1049},{"date":"2019-08-09","close":126.0176},{"date":"2019-08-12","close":124.1229},{"date":"2019-08-13","close":124.184},{"date":"2019-08-14","close":119.1723},{"date":"2019-08-15","close":120.0542},{"date":"2019-08-16","close":119.2596},{"date":"2019-08-19","close":119.0501},{"date":"2019-08-20","close":118.2032},{"date":"2019-08-21","close":118.9453},{"date":"2019-08-22","close":120.0542},{"date":"2019-08-23","close":117.915},{"date":"2019-08-26","close":117.8714},{"date":"2019-08-27","close":117.7753},{"date":"2019-08-28","close":119.4081},{"date":"2019-08-29","close":120.5518},{"date":"2019-08-30","close":120.4471},{"date":"2019-09-03","close":122.5513},{"date":"2019-09-04","close":123.8872},{"date":"2019-09-05","close":127.9559},{"date":"2019-09-06","close":128.5322},{"date":"2019-09-09","close":128.7242},{"date":"2019-09-10","close":135.0718},{"date":"2019-09-11","close":138.704},{"date":"2019-09-12","close":135.5084},{"date":"2019-09-13","close":137.08},{"date":"2019-09-16","close":136.2681},{"date":"2019-09-17","close":136.2681},{"date":"2019-09-18","close":134.2773},{"date":"2019-09-19","close":133.465},{"date":"2019-09-20","close":135.9893},{"date":"2019-09-23","close":140.8195},{"date":"2019-09-24","close":139.0727},{"date":"2019-09-25","close":141.7454},{"date":"2019-09-26","close":140.0859},{"date":"2019-09-27","close":141.2213},{"date":"2019-09-30","close":144.4706},{"date":"2019-10-01","close":146.1215},{"date":"2019-10-02","close":142.3394},{"date":"2019-10-03","close":139.6316},{"date":"2019-10-04","close":139.7015},{"date":"2019-10-07","close":138.2428},{"date":"2019-10-08","close":134.8014},{"date":"2019-10-09","close":134.8713},{"date":"2019-10-10","close":136.2164},{"date":"2019-10-11","close":138.4962},{"date":"2019-10-14","close":137.413},{"date":"2019-10-15","close":139.5181},{"date":"2019-10-16","close":142.156},{"date":"2019-10-17","close":143.0294},{"date":"2019-10-18","close":142.8111},{"date":"2019-10-21","close":145.0209},{"date":"2019-10-22","close":144.9772},{"date":"2019-10-23","close":144.226},{"date":"2019-10-24","close":145.7022},{"date":"2019-10-25","close":144.6104},{"date":"2019-10-28","close":145.3528},{"date":"2019-10-29","close":143.5535},{"date":"2019-10-30","close":143.2216},{"date":"2019-10-31","close":141.9201},{"date":"2019-11-01","close":143.964},{"date":"2019-11-04","close":145.5275},{"date":"2019-11-05","close":146.8639},{"date":"2019-11-06","close":148.2265},{"date":"2019-11-07","close":147.8596},{"date":"2019-11-08","close":146.2176},{"date":"2019-11-11","close":147.4579},{"date":"2019-11-12","close":136.3824},{"date":"2019-11-13","close":138.5136},{"date":"2019-11-14","close":136.9851},{"date":"2019-11-15","close":142.0773},{"date":"2019-11-18","close":142.9595},{"date":"2019-11-19","close":141.4834},{"date":"2019-11-20","close":141.2738},{"date":"2019-11-21","close":138.2953},{"date":"2019-11-22","close":137.8934},{"date":"2019-11-25","close":139.0115},{"date":"2019-11-26","close":137.2121},{"date":"2019-11-27","close":138.6883},{"date":"2019-11-29","close":137.2034},{"date":"2019-12-02","close":136.7405},{"date":"2019-12-03","close":133.299},{"date":"2019-12-04","close":133.0545},{"date":"2019-12-05","close":133.0196},{"date":"2019-12-06","close":135.0547},{"date":"2019-12-09","close":132.3906},{"date":"2019-12-10","close":136.4086},{"date":"2019-12-11","close":136.1727},{"date":"2019-12-12","close":136.3649},{"date":"2019-12-13","close":135.5701},{"date":"2019-12-16","close":134.0764},{"date":"2019-12-17","close":137.9895},{"date":"2019-12-18","close":138.0332},{"date":"2019-12-19","close":136.7312},{"date":"2019-12-20","close":138.1643},{"date":"2019-12-23","close":139.7808},{"date":"2019-12-24","close":140.3051},{"date":"2019-12-26","close":139.1691},{"date":"2019-12-27","close":138.3652},{"date":"2019-12-30","close":139.0381},{"date":"2019-12-31","close":139.9468},{"date":"2020-01-02","close":139.2915},{"date":"2020-01-03","close":139.3002},{"date":"2020-01-06","close":137.0109},{"date":"2020-01-07","close":135.3856},{"date":"2020-01-08","close":133.8303},{"date":"2020-01-09","close":133.5768},{"date":"2020-01-10","close":130.204},{"date":"2020-01-13","close":126.9273},{"date":"2020-01-14","close":130.1079},{"date":"2020-01-15","close":131.2525},{"date":"2020-01-16","close":132.7642},{"date":"2020-01-17","close":131.9866},{"date":"2020-01-21","close":130.1953},{"date":"2020-01-22","close":129.0157},{"date":"2020-01-23","close":130.8332},{"date":"2020-01-24","close":123.7991},{"date":"2020-01-27","close":121.5098},{"date":"2020-01-28","close":121.0903},{"date":"2020-01-29","close":121.0641},{"date":"2020-01-30","close":118.1981},{"date":"2020-01-31","close":115.1223},{"date":"2020-02-03","close":115.9087},{"date":"2020-02-04","close":114.9563},{"date":"2020-02-05","close":119.7272},{"date":"2020-02-06","close":117.4117},{"date":"2020-02-07","close":116.1534},{"date":"2020-02-10","close":114.1874},{"date":"2020-02-11","close":115.4369},{"date":"2020-02-12","close":117.368},{"date":"2020-02-13","close":117.6738},{"date":"2020-02-14","close":116.7301},{"date":"2020-02-18","close":123.9127},{"date":"2020-02-19","close":122.436},{"date":"2020-02-20","close":124.4981},{"date":"2020-02-21","close":122.8641},{"date":"2020-02-24","close":122.2525},{"date":"2020-02-25","close":120.234},{"date":"2020-02-26","close":117.5602},{"date":"2020-02-27","close":117.202},{"date":"2020-02-28","close":116.1971},{"date":"2020-03-02","close":116.2059},{"date":"2020-03-03","close":113.8815},{"date":"2020-03-04","close":116.1272},{"date":"2020-03-05","close":110.9019},{"date":"2020-03-06","close":111.767},{"date":"2020-03-09","close":113.9078},{"date":"2020-03-10","close":118.1369},{"date":"2020-03-11","close":109.766},{"date":"2020-03-12","close":95.3921},{"date":"2020-03-13","close":99.3416},{"date":"2020-03-16","close":83.2288},{"date":"2020-03-17","close":87.5978},{"date":"2020-03-18","close":77.5405},{"date":"2020-03-19","close":75.3323},{"date":"2020-03-20","close":65.746},{"date":"2020-03-23","close":68.7866},{"date":"2020-03-24","close":75.6915},{"date":"2020-03-25","close":79.1878},{"date":"2020-03-26","close":85.1026},{"date":"2020-03-27","close":83.7707},{"date":"2020-03-30","close":84.5593},{"date":"2020-03-31","close":81.7728},{"date":"2020-04-01","close":78.1363},{"date":"2020-04-02","close":77.4704},{"date":"2020-04-03","close":74.1756},{"date":"2020-04-06","close":83.9547},{"date":"2020-04-07","close":87.1355},{"date":"2020-04-08","close":89.8344},{"date":"2020-04-09","close":93.6374},{"date":"2020-04-13","close":96.3888},{"date":"2020-04-14","close":101.1119},{"date":"2020-04-15","close":98.1326},{"date":"2020-04-16","close":102.9871},{"date":"2020-04-17","close":104.1526},{"date":"2020-04-20","close":101.1207},{"date":"2020-04-21","close":99.4645},{"date":"2020-04-22","close":99.0352},{"date":"2020-04-23","close":99.3594},{"date":"2020-04-24","close":103.0397},{"date":"2020-04-27","close":104.2314},{"date":"2020-04-28","close":106.0015},{"date":"2020-04-29","close":109.4539},{"date":"2020-04-30","close":105.9489},{"date":"2020-05-01","close":102.1634},{"date":"2020-05-04","close":105.2479},{"date":"2020-05-05","close":106.1942},{"date":"2020-05-06","close":106.168},{"date":"2020-05-07","close":104.8097},{"date":"2020-05-08","close":109.4014},{"date":"2020-05-11","close":110.3565},{"date":"2020-05-12","close":109.0947},{"date":"2020-05-13","close":104.4855},{"date":"2020-05-14","close":106.1416},{"date":"2020-05-15","close":110.4616},{"date":"2020-05-18","close":114.8868},{"date":"2020-05-19","close":119.0139},{"date":"2020-05-20","close":118.9264},{"date":"2020-05-21","close":118.1114},{"date":"2020-05-22","close":116.9635},{"date":"2020-05-26","close":118.8037},{"date":"2020-05-27","close":124.1752},{"date":"2020-05-28","close":121.3098},{"date":"2020-05-29","close":122.0809},{"date":"2020-06-01","close":122.4927},{"date":"2020-06-02","close":122.2299},{"date":"2020-06-03","close":124.7097},{"date":"2020-06-04","close":124.6045},{"date":"2020-06-05","close":128.022},{"date":"2020-06-08","close":128.241},{"date":"2020-06-09","close":126.3658},{"date":"2020-06-10","close":123.0097},{"date":"2020-06-11","close":116.6568},{"date":"2020-06-12","close":118.9351},{"date":"2020-06-15","close":120.7928},{"date":"2020-06-16","close":125.0076},{"date":"2020-06-17","close":130.2476},{"date":"2020-06-18","close":129.6508},{"date":"2020-06-19","close":127.1843},{"date":"2020-06-22","close":133.0652},{"date":"2020-06-23","close":131.6344},{"date":"2020-06-24","close":125.5166},{"date":"2020-06-25","close":125.4376},{"date":"2020-06-26","close":122.8746},{"date":"2020-06-29","close":125.2972},{"date":"2020-06-30","close":125.0339},{"date":"2020-07-01","close":124.595},{"date":"2020-07-02","close":124.4984},{"date":"2020-07-06","close":121.9706},{"date":"2020-07-07","close":119.9693},{"date":"2020-07-08","close":119.7674},{"date":"2020-07-09","close":117.3975},{"date":"2020-07-10","close":118.012},{"date":"2020-07-13","close":118.6088},{"date":"2020-07-14","close":121.637},{"date":"2020-07-15","close":126.1135},{"date":"2020-07-16","close":127.5793},{"date":"2020-07-17","close":127.1492},{"date":"2020-07-20","close":127.1843},{"date":"2020-07-21","close":129.3611},{"date":"2020-07-22","close":131.1342},{"date":"2020-07-23","close":130.23},{"date":"2020-07-24","close":129.2646},{"date":"2020-07-27","close":128.8784},{"date":"2020-07-28","close":128.3166},{"date":"2020-07-29","close":130.0897},{"date":"2020-07-30","close":134.1799},{"date":"2020-07-31","close":131.7837},{"date":"2020-08-03","close":133.8991},{"date":"2020-08-04","close":134.1097},{"date":"2020-08-05","close":133.1705},{"date":"2020-08-06","close":133.2671},{"date":"2020-08-07","close":133.3899},{"date":"2020-08-10","close":134.5749},{"date":"2020-08-11","close":133.3636},{"date":"2020-08-12","close":135.4176},{"date":"2020-08-13","close":136.9185},{"date":"2020-08-14","close":139.2621},{"date":"2020-08-17","close":141.3159},{"date":"2020-08-18","close":142.9397},{"date":"2020-08-19","close":141.1492},{"date":"2020-08-20","close":138.1912},{"date":"2020-08-21","close":137.0237},{"date":"2020-08-24","close":137.9279},{"date":"2020-08-25","close":136.9799},{"date":"2020-08-26","close":137.3485},{"date":"2020-08-27","close":135.8037},{"date":"2020-08-28","close":135.8476},{"date":"2020-08-31","close":137.1993},{"date":"2020-09-01","close":137.2696},{"date":"2020-09-02","close":138.7705},{"date":"2020-09-03","close":136.2075},{"date":"2020-09-04","close":134.9523},{"date":"2020-09-08","close":133.1793},{"date":"2020-09-09","close":135.479},{"date":"2020-09-10","close":134.7855},{"date":"2020-09-11","close":135.6896},{"date":"2020-09-14","close":138.077},{"date":"2020-09-15","close":137.6997},{"date":"2020-09-16","close":135.7336},{"date":"2020-09-17","close":136.0588},{"date":"2020-09-18","close":135.2852},{"date":"2020-09-21","close":130.4937},{"date":"2020-09-22","close":131.9707},{"date":"2020-09-23","close":128.753},{"date":"2020-09-24","close":128.9816},{"date":"2020-09-25","close":131.3553},{"date":"2020-09-28","close":134.8543},{"date":"2020-09-29","close":133.3773},{"date":"2020-09-30","close":134.9511},{"date":"2020-10-01","close":136.1379},{"date":"2020-10-02","close":136.7094},{"date":"2020-10-05","close":137.0259},{"date":"2020-10-06","close":136.4105},{"date":"2020-10-07","close":137.861},{"date":"2020-10-08","close":138.6084},{"date":"2020-10-09","close":136.5511},{"date":"2020-10-12","close":137.3687},{"date":"2020-10-13","close":138.3622},{"date":"2020-10-14","close":137.6588},{"date":"2020-10-15","close":138.4853},{"date":"2020-10-16","close":136.261},{"date":"2020-10-19","close":134.7313},{"date":"2020-10-20","close":134.5291},{"date":"2020-10-21","close":135.7247},{"date":"2020-10-22","close":134.4499},{"date":"2020-10-23","close":136.0237},{"date":"2020-10-26","close":132.9378},{"date":"2020-10-27","close":132.2345},{"date":"2020-10-28","close":128.6914},{"date":"2020-10-29","close":128.3574},{"date":"2020-10-30","close":129.4827},{"date":"2020-11-02","close":133.0872},{"date":"2020-11-03","close":138.4061},{"date":"2020-11-04","close":136.7357},{"date":"2020-11-05","close":137.527},{"date":"2020-11-06","close":137.483},{"date":"2020-11-09","close":137.7029},{"date":"2020-11-10","close":136.639},{"date":"2020-11-11","close":137.6061},{"date":"2020-11-12","close":134.5642},{"date":"2020-11-13","close":135.3906},{"date":"2020-11-16","close":132.8059},{"date":"2020-11-17","close":131.2586},{"date":"2020-11-18","close":130.2036},{"date":"2020-11-19","close":128.4277},{"date":"2020-11-20","close":126.8892},{"date":"2020-11-23","close":127.9705},{"date":"2020-11-24","close":131.7245},{"date":"2020-11-25","close":131.3465},{"date":"2020-11-27","close":131.8124},{"date":"2020-11-30","close":129.8519},{"date":"2020-12-01","close":134.1686},{"date":"2020-12-02","close":130.5113},{"date":"2020-12-03","close":131.9971},{"date":"2020-12-04","close":134.0455},{"date":"2020-12-07","close":135.1093},{"date":"2020-12-08","close":134.3181},{"date":"2020-12-09","close":138.8633},{"date":"2020-12-10","close":139.1007},{"date":"2020-12-11","close":138.6084},{"date":"2020-12-14","close":138.5204},{"date":"2020-12-15","close":140.5249},{"date":"2020-12-16","close":141.8261},{"date":"2020-12-17","close":141.1833},{"date":"2020-12-18","close":140.8752},{"date":"2020-12-21","close":141.3154},{"date":"2020-12-22","close":140.3557},{"date":"2020-12-23","close":140.2588},{"date":"2020-12-24","close":141.4827},{"date":"2020-12-28","close":139.8273},{"date":"2020-12-29","close":137.9694},{"date":"2020-12-30","close":138.8235},{"date":"2020-12-31","close":138.6915},{"date":"2021-01-04","close":138.5417},{"date":"2021-01-05","close":138.392},{"date":"2021-01-06","close":146.3872},{"date":"2021-01-07","close":147.6376},{"date":"2021-01-08","close":149.742},{"date":"2021-01-11","close":150.5873},{"date":"2021-01-12","close":155.5623},{"date":"2021-01-13","close":151.2389},{"date":"2021-01-14","close":148.659},{"date":"2021-01-15","close":145.5067},{"date":"2021-01-19","close":146.1054},{"date":"2021-01-20","close":145.445},{"date":"2021-01-21","close":146.7658},{"date":"2021-01-22","close":144.1947},{"date":"2021-01-25","close":140.5846},{"date":"2021-01-26","close":138.7971},{"date":"2021-01-27","close":130.256},{"date":"2021-01-28","close":135.0196},{"date":"2021-01-29","close":131.3214},{"date":"2021-02-01","close":132.9328},{"date":"2021-02-02","close":135.6712},{"date":"2021-02-03","close":136.7278},{"date":"2021-02-04","close":139.5455},{"date":"2021-02-05","close":138.4889},{"date":"2021-02-08","close":139.5103},{"date":"2021-02-09","close":141.4739},{"date":"2021-02-10","close":142.5217},{"date":"2021-02-11","close":136.0058},{"date":"2021-02-12","close":134.553},{"date":"2021-02-16","close":136.9304},{"date":"2021-02-17","close":142.4865},{"date":"2021-02-18","close":147.5319},{"date":"2021-02-19","close":146.1495},{"date":"2021-02-22","close":147.6639},{"date":"2021-02-23","close":146.3344},{"date":"2021-02-24","close":146.2992},{"date":"2021-02-25","close":141.4739},{"date":"2021-02-26","close":141.1921},{"date":"2021-03-01","close":143.2261},{"date":"2021-03-02","close":145.1457},{"date":"2021-03-03","close":146.0174},{"date":"2021-03-04","close":145.762},{"date":"2021-03-05","close":151.0188},{"date":"2021-03-08","close":155.4126},{"date":"2021-03-09","close":152.3748},{"date":"2021-03-10","close":155.2717},{"date":"2021-03-11","close":152.8943},{"date":"2021-03-12","close":158.1246},{"date":"2021-03-15","close":159.9825},{"date":"2021-03-16","close":157.7108},{"date":"2021-03-17","close":160.2203},{"date":"2021-03-18","close":162.0014},{"date":"2021-03-19","close":164.0029},{"date":"2021-03-22","close":161.3489},{"date":"2021-03-23","close":158.298},{"date":"2021-03-24","close":160.2379},{"date":"2021-03-25","close":163.6943},{"date":"2021-03-26","close":165.1668},{"date":"2021-03-29","close":163.174},{"date":"2021-03-30","close":164.0646},{"date":"2021-03-31","close":161.7898},{"date":"2021-04-01","close":163.9677},{"date":"2021-04-05","close":161.5605},{"date":"2021-04-06","close":161.9308},{"date":"2021-04-07","close":161.0226},{"date":"2021-04-08","close":159.1534},{"date":"2021-04-09","close":162.213},{"date":"2021-04-12","close":165.8193},{"date":"2021-04-13","close":165.2461},{"date":"2021-04-14","close":165.5636},{"date":"2021-04-15","close":167.0537},{"date":"2021-04-16","close":170.1045},{"date":"2021-04-19","close":169.7695},{"date":"2021-04-20","close":170.9774},{"date":"2021-04-21","close":176.2326},{"date":"2021-04-22","close":176.6117},{"date":"2021-04-23","close":176.1267},{"date":"2021-04-26","close":173.8255},{"date":"2021-04-27","close":173.9489},{"date":"2021-04-28","close":174.2575},{"date":"2021-04-29","close":176.9468},{"date":"2021-04-30","close":176.4883},{"date":"2021-05-03","close":177.9872},{"date":"2021-05-04","close":180.0064},{"date":"2021-05-05","close":178.8249},{"date":"2021-05-06","close":180.0152},{"date":"2021-05-07","close":180.2885},{"date":"2021-05-10","close":183.9213},{"date":"2021-05-11","close":180.0593},{"date":"2021-05-12","close":177.9255},{"date":"2021-05-13","close":180.315},{"date":"2021-05-14","close":178.8249},{"date":"2021-05-17","close":180.3855},{"date":"2021-05-18","close":176.3825},{"date":"2021-05-19","close":171.5682},{"date":"2021-05-20","close":173.6579},{"date":"2021-05-21","close":171.8856},{"date":"2021-05-24","close":168.103},{"date":"2021-05-25","close":165.7664},{"date":"2021-05-26","close":166.6569},{"date":"2021-05-27","close":166.3307},{"date":"2021-05-28","close":167.2918},{"date":"2021-06-01","close":171.6299},{"date":"2021-06-02","close":168.7025},{"date":"2021-06-03","close":168.535},{"date":"2021-06-04","close":169.9634},{"date":"2021-06-07","close":170.1839},{"date":"2021-06-08","close":174.4691},{"date":"2021-06-09","close":173.7284},{"date":"2021-06-10","close":172.688},{"date":"2021-06-11","close":175.8534},{"date":"2021-06-14","close":175.104},{"date":"2021-06-15","close":176.9292},{"date":"2021-06-16","close":173.6315},{"date":"2021-06-17","close":172.2755},{"date":"2021-06-18","close":171.3361},{"date":"2021-06-21","close":175.8914},{"date":"2021-06-22","close":177.2828},{"date":"2021-06-23","close":177.8765},{"date":"2021-06-24","close":178.0981},{"date":"2021-06-25","close":181.1733},{"date":"2021-06-28","close":181.2442},{"date":"2021-06-29","close":181.9444},{"date":"2021-06-30","close":181.8025},{"date":"2021-07-01","close":185.1703},{"date":"2021-07-02","close":187.0402},{"date":"2021-07-06","close":184.9576},{"date":"2021-07-07","close":185.6134},{"date":"2021-07-08","close":183.9029},{"date":"2021-07-09","close":189.1849},{"date":"2021-07-12","close":187.8201},{"date":"2021-07-13","close":185.1969},{"date":"2021-07-14","close":186.2514},{"date":"2021-07-15","close":185.445},{"date":"2021-07-16","close":182.4318},{"date":"2021-07-19","close":182.2723},{"date":"2021-07-20","close":186.3135},{"date":"2021-07-21","close":185.5779},{"date":"2021-07-22","close":186.3667},{"date":"2021-07-23","close":190.4965},{"date":"2021-07-26","close":189.7343},{"date":"2021-07-27","close":190.8687},{"date":"2021-07-28","close":188.1037},{"date":"2021-07-29","close":189.114},{"date":"2021-07-30","close":187.9353},{"date":"2021-08-02","close":188.5114},{"date":"2021-08-03","close":190.8953},{"date":"2021-08-04","close":185.8172},{"date":"2021-08-05","close":182.866},{"date":"2021-08-06","close":182.3166},{"date":"2021-08-09","close":181.2531},{"date":"2021-08-10","close":184.993},{"date":"2021-08-11","close":187.182},{"date":"2021-08-12","close":185.4893},{"date":"2021-08-13","close":182.9458},{"date":"2021-08-16","close":188.1125},{"date":"2021-08-17","close":184.1334},{"date":"2021-08-18","close":184.0004},{"date":"2021-08-19","close":184.6651},{"date":"2021-08-20","close":185.826},{"date":"2021-08-23","close":184.1334},{"date":"2021-08-24","close":184.1422},{"date":"2021-08-25","close":188.0948},{"date":"2021-08-26","close":185.0639},{"date":"2021-08-27","close":180.6328},{"date":"2021-08-30","close":178.2576},{"date":"2021-08-31","close":179.7731},{"date":"2021-09-01","close":178.9134},{"date":"2021-09-02","close":177.9651},{"date":"2021-09-03","close":176.751},{"date":"2021-09-07","close":177.0789},{"date":"2021-09-08","close":177.4068},{"date":"2021-09-09","close":178.3285},{"date":"2021-09-10","close":177.2739},{"date":"2021-09-13","close":176.5915},{"date":"2021-09-14","close":178.2842},{"date":"2021-09-15","close":182.7508},{"date":"2021-09-16","close":184.9594},{"date":"2021-09-17","close":183.2763},{"date":"2021-09-20","close":181.415},{"date":"2021-09-21","close":183.1516},{"date":"2021-09-22","close":188.0942},{"date":"2021-09-23","close":190.6589},{"date":"2021-09-24","close":192.0571},{"date":"2021-09-27","close":194.5507},{"date":"2021-09-28","close":191.2735},{"date":"2021-09-29","close":193.0456},{"date":"2021-09-30","close":186.0281},{"date":"2021-10-01","close":185.2355},{"date":"2021-10-04","close":184.4963},{"date":"2021-10-05","close":186.1439},{"date":"2021-10-06","close":188.1743},{"date":"2021-10-07","close":191.0241},{"date":"2021-10-08","close":190.7124},{"date":"2021-10-11","close":188.9046},{"date":"2021-10-12","close":188.8066},{"date":"2021-10-13","close":187.3015},{"date":"2021-10-14","close":191.3447},{"date":"2021-10-15","close":191.8523},{"date":"2021-10-18","close":198.1664},{"date":"2021-10-19","close":199.609},{"date":"2021-10-20","close":201.8532},{"date":"2021-10-21","close":208.1317},{"date":"2021-10-22","close":206.5821},{"date":"2021-10-25","close":204.9435},{"date":"2021-10-26","close":207.1075},{"date":"2021-10-27","close":205.1394},{"date":"2021-10-28","close":200.3749},{"date":"2021-10-29","close":200.838},{"date":"2021-11-01","close":200.4729},{"date":"2021-11-02","close":201.9512},{"date":"2021-11-03","close":205.6826},{"date":"2021-11-04","close":204.9078},{"date":"2021-11-05","close":204.5872},{"date":"2021-11-08","close":202.9664},{"date":"2021-11-09","close":206.9561},{"date":"2021-11-10","close":209.0756},{"date":"2021-11-11","close":212.3529},{"date":"2021-11-12","close":212.8783},{"date":"2021-11-15","close":215.4342},{"date":"2021-11-16","close":209.895},{"date":"2021-11-17","close":207.0986},{"date":"2021-11-18","close":206.5376},{"date":"2021-11-19","close":204.8277},{"date":"2021-11-22","close":206.4574},{"date":"2021-11-23","close":209.9662},{"date":"2021-11-24","close":207.8289},{"date":"2021-11-26","close":201.9156},{"date":"2021-11-29","close":202.3965},{"date":"2021-11-30","close":196.5633},{"date":"2021-12-01","close":194.3459},{"date":"2021-12-02","close":203.7234},{"date":"2021-12-03","close":202.0314},{"date":"2021-12-06","close":204.8455},{"date":"2021-12-07","close":209.2359},{"date":"2021-12-08","close":208.4166},{"date":"2021-12-09","close":208.942},{"date":"2021-12-10","close":213.7688},{"date":"2021-12-13","close":208.4968},{"date":"2021-12-14","close":209.6278},{"date":"2021-12-15","close":212.9674},{"date":"2021-12-16","close":213.8795},{"date":"2021-12-17","close":208.2097},{"date":"2021-12-20","close":204.248},{"date":"2021-12-21","close":205.3033},{"date":"2021-12-22","close":208.1829},{"date":"2021-12-23","close":207.5927},{"date":"2021-12-27","close":211.5007},{"date":"2021-12-28","close":212.9584},{"date":"2021-12-29","close":215.5519},{"date":"2021-12-30","close":212.4129},{"date":"2021-12-31","close":214.5234},{"date":"2022-01-03","close":211.7511},{"date":"2022-01-04","close":211.9926},{"date":"2022-01-05","close":211.456},{"date":"2022-01-06","close":216.1063},{"date":"2022-01-07","close":212.9226},{"date":"2022-01-10","close":209.3812},{"date":"2022-01-11","close":207.4854},{"date":"2022-01-12","close":212.4218},{"date":"2022-01-13","close":215.8112},{"date":"2022-01-14","close":214.273},{"date":"2022-01-18","close":212.7617},{"date":"2022-01-19","close":209.569},{"date":"2022-01-20","close":205.0886},{"date":"2022-01-21","close":202.2448},{"date":"2022-01-24","close":208.2008},{"date":"2022-01-25","close":205.8488},{"date":"2022-01-26","close":201.3237},{"date":"2022-01-27","close":201.3147},{"date":"2022-01-28","close":204.0959},{"date":"2022-01-31","close":207.0382},{"date":"2022-02-01","close":209.9804},{"date":"2022-02-02","close":211.6617},{"date":"2022-02-03","close":207.9146},{"date":"2022-02-04","close":202.996},{"date":"2022-02-07","close":202.057},{"date":"2022-02-08","close":205.8667},{"date":"2022-02-09","close":207.6373},{"date":"2022-02-10","close":199.1863},{"date":"2022-02-11","close":199.3741},{"date":"2022-02-14","close":200.5724},{"date":"2022-02-15","close":199.07},{"date":"2022-02-16","close":198.8822},{"date":"2022-02-17","close":197.1115},{"date":"2022-02-18","close":195.6717},{"date":"2022-02-22","close":184.9044},{"date":"2022-02-23","close":175.9972},{"date":"2022-02-24","close":179.5833},{"date":"2022-02-25","close":183.8402},{"date":"2022-02-28","close":182.8654},{"date":"2022-03-01","close":179.9053},{"date":"2022-03-02","close":186.9702},{"date":"2022-03-03","close":186.2548},{"date":"2022-03-04","close":184.7792},{"date":"2022-03-07","close":180.0305},{"date":"2022-03-08","close":179.3777},{"date":"2022-03-09","close":183.2231},{"date":"2022-03-10","close":183.2589},{"date":"2022-03-11","close":182.5077},{"date":"2022-03-14","close":178.1167},{"date":"2022-03-15","close":182.6776},{"date":"2022-03-16","close":185.584},{"date":"2022-03-17","close":187.5298},{"date":"2022-03-18","close":185.8723},{"date":"2022-03-21","close":185.3409},{"date":"2022-03-22","close":188.6288},{"date":"2022-03-23","close":192.1779},{"date":"2022-03-24","close":193.376},{"date":"2022-03-25","close":194.1958},{"date":"2022-03-28","close":189.6107},{"date":"2022-03-29","close":194.0786},{"date":"2022-03-30","close":190.8087},{"date":"2022-03-31","close":186.4308},{"date":"2022-04-01","close":186.8992},{"date":"2022-04-04","close":190.8988},{"date":"2022-04-05","close":190.7276},{"date":"2022-04-06","close":191.7185},{"date":"2022-04-07","close":195.9973},{"date":"2022-04-08","close":203.3479},{"date":"2022-04-11","close":199.0511},{"date":"2022-04-12","close":199.8708},{"date":"2022-04-13","close":198.6998},{"date":"2022-04-14","close":196.9883},{"date":"2022-04-18","close":196.6009},{"date":"2022-04-19","close":200.7896},{"date":"2022-04-20","close":205.4018},{"date":"2022-04-21","close":203.1858},{"date":"2022-04-22","close":196.727},{"date":"2022-04-25","close":201.6634},{"date":"2022-04-26","close":201.2761},{"date":"2022-04-27","close":202.5733},{"date":"2022-04-28","close":188.6198},{"date":"2022-04-29","close":179.8279},{"date":"2022-05-02","close":180.6026},{"date":"2022-05-03","close":180.0891},{"date":"2022-05-04","close":187.0344},{"date":"2022-05-05","close":181.3593},{"date":"2022-05-06","close":182.7375},{"date":"2022-05-09","close":182.5393},{"date":"2022-05-10","close":182.7735},{"date":"2022-05-11","close":181.1251},{"date":"2022-05-12","close":188.1784},{"date":"2022-05-13","close":190.2592},{"date":"2022-05-16","close":192.4932},{"date":"2022-05-17","close":194.8083},{"date":"2022-05-18","close":176.1076},{"date":"2022-05-19","close":176.621},{"date":"2022-05-20","close":163.8476},{"date":"2022-05-23","close":165.0637},{"date":"2022-05-24","close":162.3522},{"date":"2022-05-25","close":166.9283},{"date":"2022-05-26","close":171.9639},{"date":"2022-05-27","close":173.9006},{"date":"2022-05-31","close":171.027},{"date":"2022-06-01","close":169.0453},{"date":"2022-06-02","close":172.135},{"date":"2022-06-03","close":171.8107},{"date":"2022-06-06","close":171.8197},{"date":"2022-06-07","close":168.3066},{"date":"2022-06-08","close":166.7572},{"date":"2022-06-09","close":166.3428},{"date":"2022-06-10","close":161.6316},{"date":"2022-06-13","close":155.1098},{"date":"2022-06-14","close":154.4702},{"date":"2022-06-15","close":155.1999},{"date":"2022-06-16","close":150.3473},{"date":"2022-06-17","close":152.4919},{"date":"2022-06-21","close":156.0541},{"date":"2022-06-22","close":158.7166},{"date":"2022-06-23","close":162.3242},{"date":"2022-06-24","close":166.3862},{"date":"2022-06-27","close":166.8678},{"date":"2022-06-28","close":162.4333},{"date":"2022-06-29","close":160.5885},{"date":"2022-06-30","close":157.2899},{"date":"2022-07-01","close":157.7897},{"date":"2022-07-05","close":165.6683},{"date":"2022-07-06","close":165.1776},{"date":"2022-07-07","close":167.1949},{"date":"2022-07-08","close":166.2045},{"date":"2022-07-11","close":165.1594},{"date":"2022-07-12","close":167.0587},{"date":"2022-07-13","close":168.4217},{"date":"2022-07-14","close":169.0305},{"date":"2022-07-15","close":171.4841},{"date":"2022-07-18","close":168.3581},{"date":"2022-07-19","close":173.247},{"date":"2022-07-20","close":175.0735},{"date":"2022-07-21","close":172.5018},{"date":"2022-07-22","close":173.774},{"date":"2022-07-25","close":172.3201},{"date":"2022-07-26","close":166.1772},{"date":"2022-07-27","close":168.9397},{"date":"2022-07-28","close":173.5923},{"date":"2022-07-29","close":175.9459},{"date":"2022-08-01","close":178.0995},{"date":"2022-08-02","close":177.2181},{"date":"2022-08-03","close":177.4453},{"date":"2022-08-04","close":174.0739},{"date":"2022-08-05","close":175.7642},{"date":"2022-08-08","close":176.5547},{"date":"2022-08-09","close":174.2648},{"date":"2022-08-10","close":176.9182},{"date":"2022-08-11","close":179.3991},{"date":"2022-08-12","close":184.0426},{"date":"2022-08-15","close":186.587},{"date":"2022-08-16","close":190.4672},{"date":"2022-08-17","close":190.8125},{"date":"2022-08-18","close":188.5498},{"date":"2022-08-19","close":188.1227},{"date":"2022-08-22","close":180.3623},{"date":"2022-08-23","close":180.8802},{"date":"2022-08-24","close":163.4874},{"date":"2022-08-25","close":164.4688},{"date":"2022-08-26","close":157.7443},{"date":"2022-08-29","close":154.9727},{"date":"2022-08-30","close":154.9091},{"date":"2022-08-31","close":153.2461},{"date":"2022-09-01","close":156.4357},{"date":"2022-09-02","close":156.0541},{"date":"2022-09-06","close":157.5171},{"date":"2022-09-07","close":162.0244},{"date":"2022-09-08","close":163.8327},{"date":"2022-09-09","close":164.1598},{"date":"2022-09-12","close":164.9231},{"date":"2022-09-13","close":157.0537},{"date":"2022-09-14","close":154.5183},{"date":"2022-09-15","close":153.6749},{"date":"2022-09-16","close":152.9231},{"date":"2022-09-19","close":154.1883},{"date":"2022-09-20","close":152.0704},{"date":"2022-09-21","close":151.7313},{"date":"2022-09-22","close":150.4569},{"date":"2022-09-23","close":147.1472},{"date":"2022-09-26","close":144.5618},{"date":"2022-09-27","close":146.0562},{"date":"2022-09-28","close":149.7326},{"date":"2022-09-29","close":146.3771},{"date":"2022-09-30","close":143.3333},{"date":"2022-10-03","close":149.7784},{"date":"2022-10-04","close":153.8674},{"date":"2022-10-05","close":153.6932},{"date":"2022-10-06","close":151.4012},{"date":"2022-10-07","close":147.899},{"date":"2022-10-10","close":152.4188},{"date":"2022-10-11","close":154.8117},{"date":"2022-10-12","close":155.2334},{"date":"2022-10-13","close":157.3054},{"date":"2022-10-14","close":154.5459},{"date":"2022-10-17","close":155.7285},{"date":"2022-10-18","close":160.1933},{"date":"2022-10-19","close":157.0029},{"date":"2022-10-20","close":156.1136},{"date":"2022-10-21","close":157.0854},{"date":"2022-10-24","close":161.9261},{"date":"2022-10-25","close":166.3085},{"date":"2022-10-26","close":166.6843},{"date":"2022-10-27","close":172.4327},{"date":"2022-10-28","close":174.8072},{"date":"2022-10-31","close":174.1196},{"date":"2022-11-01","close":173.5329},{"date":"2022-11-02","close":171.3417},{"date":"2022-11-03","close":168.9122},{"date":"2022-11-04","close":166.0059},{"date":"2022-11-07","close":167.8578},{"date":"2022-11-08","close":167.4453},{"date":"2022-11-09","close":160.7617},{"date":"2022-11-10","close":168.2612},{"date":"2022-11-11","close":170.8833},{"date":"2022-11-14","close":168.4904},{"date":"2022-11-15","close":168.6371},{"date":"2022-11-16","close":143.2416},{"date":"2022-11-17","close":135.9713},{"date":"2022-11-18","close":135.2288},{"date":"2022-11-21","close":135.9072},{"date":"2022-11-22","close":137.1082},{"date":"2022-11-23","close":138.025},{"date":"2022-11-25","close":137.5207},{"date":"2022-11-28","close":138.0892},{"date":"2022-11-29","close":135.6229},{"date":"2022-11-30","close":138.4284},{"date":"2022-12-01","close":138.7126},{"date":"2022-12-02","close":140.2986},{"date":"2022-12-05","close":136.0172},{"date":"2022-12-06","close":133.4226},{"date":"2022-12-07","close":134.4494},{"date":"2022-12-08","close":134.3944},{"date":"2022-12-09","close":133.7618},{"date":"2022-12-12","close":133.7894},{"date":"2022-12-13","close":133.5601},{"date":"2022-12-14","close":131.5249},{"date":"2022-12-15","close":132.7015},{"date":"2022-12-16","close":129.8571},{"date":"2022-12-19","close":130.5428},{"date":"2022-12-20","close":129.1345},{"date":"2022-12-21","close":131.8306},{"date":"2022-12-22","close":131.636},{"date":"2022-12-23","close":132.7478},{"date":"2022-12-27","close":134.3599},{"date":"2022-12-28","close":134.6194},{"date":"2022-12-29","close":135.5551},{"date":"2022-12-30","close":136.2222},{"date":"2023-01-03","close":140.4007},{"date":"2023-01-04","close":140.7249},{"date":"2023-01-05","close":141.9016},{"date":"2023-01-06","close":142.6984},{"date":"2023-01-09","close":141.0677},{"date":"2023-01-10","close":140.799},{"date":"2023-01-11","close":142.0127},{"date":"2023-01-12","close":141.0029},{"date":"2023-01-13","close":139.9282},{"date":"2023-01-17","close":138.2419},{"date":"2023-01-18","close":136.1758},{"date":"2023-01-19","close":132.7386},{"date":"2023-01-20","close":136.6484},{"date":"2023-01-23","close":137.6953},{"date":"2023-01-24","close":136.4445},{"date":"2023-01-25","close":138.1493},{"date":"2023-01-26","close":136.7688},{"date":"2023-01-27","close":136.602},{"date":"2023-01-30","close":138.8627},{"date":"2023-01-31","close":141.0863},{"date":"2023-02-01","close":145.3111},{"date":"2023-02-02","close":143.8287},{"date":"2023-02-03","close":140.9843},{"date":"2023-02-06","close":140.5211},{"date":"2023-02-07","close":140.3358},{"date":"2023-02-08","close":137.8806},{"date":"2023-02-09","close":140.7434},{"date":"2023-02-10","close":140.6415},{"date":"2023-02-13","close":141.0029},{"date":"2023-02-14","close":139.6779},{"date":"2023-02-15","close":140.169},{"date":"2023-02-16","close":139.1499},{"date":"2023-02-17","close":138.9646},{"date":"2023-02-21","close":133.5909},{"date":"2023-02-22","close":133.0628},{"date":"2023-02-23","close":131.5712},{"date":"2023-02-24","close":128.6434},{"date":"2023-02-27","close":130.2926},{"date":"2023-02-28","close":134.3043},{"date":"2023-03-01","close":128.6157},{"date":"2023-03-02","close":128.977},{"date":"2023-03-03","close":128.3006},{"date":"2023-03-06","close":125.1969},{"date":"2023-03-07","close":123.8628},{"date":"2023-03-08","close":122.4916},{"date":"2023-03-09","close":120.2865},{"date":"2023-03-10","close":118.6281},{"date":"2023-03-13","close":115.2186},{"date":"2023-03-14","close":112.7541},{"date":"2023-03-15","close":112.819},{"date":"2023-03-16","close":113.0599},{"date":"2023-03-17","close":110.6232},{"date":"2023-03-20","close":109.9561},{"date":"2023-03-21","close":110.9845},{"date":"2023-03-22","close":105.2495},{"date":"2023-03-23","close":102.9704},{"date":"2023-03-24","close":102.6831},{"date":"2023-03-27","close":106.3057},{"date":"2023-03-28","close":107.2322},{"date":"2023-03-29","close":108.9092},{"date":"2023-03-30","close":109.8913},{"date":"2023-03-31","close":112.6707},{"date":"2023-04-03","close":113.6714},{"date":"2023-04-04","close":112.4206},{"date":"2023-04-05","close":111.3736},{"date":"2023-04-06","close":111.8184},{"date":"2023-04-10","close":111.5404},{"date":"2023-04-11","close":113.1988},{"date":"2023-04-12","close":112.4206},{"date":"2023-04-13","close":115.6195},{"date":"2023-04-14","close":115.9478},{"date":"2023-04-17","close":119.0154},{"date":"2023-04-18","close":118.8089},{"date":"2023-04-19","close":120.1786},{"date":"2023-04-20","close":120.4225},{"date":"2023-04-21","close":120.2724},{"date":"2023-04-24","close":118.9778},{"date":"2023-04-25","close":116.1166},{"date":"2023-04-26","close":114.7564},{"date":"2023-04-27","close":117.1673},{"date":"2023-04-28","close":117.7583},{"date":"2023-05-01","close":117.702},{"date":"2023-05-02","close":116.4356},{"date":"2023-05-03","close":116.1354},{"date":"2023-05-04","close":112.7958},{"date":"2023-05-05","close":116.1072},{"date":"2023-05-08","close":117.9647},{"date":"2023-05-09","close":117.7489},{"date":"2023-05-10","close":118.0116},{"date":"2023-05-11","close":116.4825},{"date":"2023-05-12","close":115.2536},{"date":"2023-05-15","close":114.3999},{"date":"2023-05-16","close":110.0753},{"date":"2023-05-17","close":114.5407},{"date":"2023-05-18","close":113.959},{"date":"2023-05-19","close":110.141},{"date":"2023-05-22","close":112.0453},{"date":"2023-05-23","close":109.55},{"date":"2023-05-24","close":108.096},{"date":"2023-05-25","close":104.7095},{"date":"2023-05-26","close":105.2067},{"date":"2023-05-30","close":105.2536},{"date":"2023-05-31","close":68.3773},{"date":"2023-06-01","close":63.8182},{"date":"2023-06-02","close":63.3773},{"date":"2023-06-05","close":61.5293},{"date":"2023-06-06","close":61.9795},{"date":"2023-06-07","close":61.4823},{"date":"2023-06-08","close":60.7319},{"date":"2023-06-09","close":59.6437},{"date":"2023-06-12","close":62.7488},{"date":"2023-06-13","close":64.4092},{"date":"2023-06-14","close":65.8538},{"date":"2023-06-15","close":65.5818},{"date":"2023-06-16","close":64.9345},{"date":"2023-06-20","close":63.7713},{"date":"2023-06-21","close":64.4655},{"date":"2023-06-22","close":63.7619},{"date":"2023-06-23","close":61.6043},{"date":"2023-06-26","close":63.124},{"date":"2023-06-27","close":64.0903},{"date":"2023-06-28","close":63.8651},{"date":"2023-06-29","close":64.0058},{"date":"2023-06-30","close":65.9477},{"date":"2023-07-03","close":66.5574},{"date":"2023-07-05","close":66.7544},{"date":"2023-07-06","close":65.6287},{"date":"2023-07-07","close":65.0846},{"date":"2023-07-10","close":64.5405},{"date":"2023-07-11","close":65.7788},{"date":"2023-07-12","close":66.3698},{"date":"2023-07-13","close":66.5204},{"date":"2023-07-14","close":66.5016},{"date":"2023-07-17","close":65.4095},{"date":"2023-07-18","close":65.2495},{"date":"2023-07-19","close":68.1961},{"date":"2023-07-20","close":65.9085},{"date":"2023-07-21","close":66.5863},{"date":"2023-07-24","close":68.4974},{"date":"2023-07-25","close":67.3583},{"date":"2023-07-26","close":68.8081},{"date":"2023-07-27","close":68.3844},{"date":"2023-07-28","close":68.8834},{"date":"2023-07-31","close":70.0319},{"date":"2023-08-01","close":69.4011},{"date":"2023-08-02","close":65.5602},{"date":"2023-08-03","close":67.8102},{"date":"2023-08-04","close":66.8499},{"date":"2023-08-07","close":67.1229},{"date":"2023-08-08","close":66.4263},{"date":"2023-08-09","close":67.0288},{"date":"2023-08-10","close":67.3394},{"date":"2023-08-11","close":68.0455},{"date":"2023-08-14","close":66.9441},{"date":"2023-08-15","close":65.6449},{"date":"2023-08-16","close":65.7767},{"date":"2023-08-17","close":65.3907},{"date":"2023-08-18","close":65.739},{"date":"2023-08-21","close":64.2045},{"date":"2023-08-22","close":63.3949},{"date":"2023-08-23","close":65.3719},{"date":"2023-08-24","close":63.9315},{"date":"2023-08-25","close":60.3259},{"date":"2023-08-28","close":61.7851},{"date":"2023-08-29","close":63.0184},{"date":"2023-08-30","close":64.1104},{"date":"2023-08-31","close":64.7882},{"date":"2023-09-01","close":63.6868},{"date":"2023-09-05","close":63.602},{"date":"2023-09-06","close":63.0748},{"date":"2023-09-07","close":59.6763},{"date":"2023-09-08","close":60.8249},{"date":"2023-09-11","close":58.8761},{"date":"2023-09-12","close":54.0937},{"date":"2023-09-13","close":54.5362},{"date":"2023-09-14","close":56.1272},{"date":"2023-09-15","close":56.3155},{"date":"2023-09-18","close":54.7527},{"date":"2023-09-19","close":56.1648},{"date":"2023-09-20","close":56.5979},{"date":"2023-09-21","close":54.828},{"date":"2023-09-22","close":54.2255},{"date":"2023-09-25","close":53.5854},{"date":"2023-09-26","close":51.7308},{"date":"2023-09-27","close":51.6084},{"date":"2023-09-28","close":51.8438},{"date":"2023-09-29","close":52.6534},{"date":"2023-10-02","close":50.7799},{"date":"2023-10-03","close":50.2716},{"date":"2023-10-04","close":49.3113},{"date":"2023-10-05","close":49.8574},{"date":"2023-10-06","close":48.9442},{"date":"2023-10-09","close":48.3511},{"date":"2023-10-10","close":49.0383},{"date":"2023-10-11","close":48.257},{"date":"2023-10-12","close":47.2731},{"date":"2023-10-13","close":48.011},{"date":"2023-10-16","close":50.6977},{"date":"2023-10-17","close":51.7289},{"date":"2023-10-18","close":50.3666},{"date":"2023-10-19","close":48.5313},{"date":"2023-10-20","close":48.4367},{"date":"2023-10-23","close":45.8351},{"date":"2023-10-24","close":45.6459},{"date":"2023-10-25","close":47.1501},{"date":"2023-10-26","close":48.2759},{"date":"2023-10-27","close":47.2069},{"date":"2023-10-30","close":48.5597},{"date":"2023-10-31","close":49.2219},{"date":"2023-11-01","close":48.7678},{"date":"2023-11-02","close":50.0828},{"date":"2023-11-03","close":54.0561},{"date":"2023-11-06","close":53.602},{"date":"2023-11-07","close":55.2292},{"date":"2023-11-08","close":54.5291},{"date":"2023-11-09","close":53.1101},{"date":"2023-11-10","close":53.1006},{"date":"2023-11-13","close":52.9209},{"date":"2023-11-14","close":55.2481},{"date":"2023-11-15","close":52.6655},{"date":"2023-11-16","close":50.5369},{"date":"2023-11-17","close":47.6137},{"date":"2023-11-20","close":50.1585},{"date":"2023-11-21","close":48.238},{"date":"2023-11-22","close":49.7517},{"date":"2023-11-24","close":50.2152},{"date":"2023-11-27","close":48.257},{"date":"2023-11-28","close":48.853},{"date":"2023-11-29","close":48.7962},{"date":"2023-11-30","close":48.0488},{"date":"2023-12-01","close":51.1707},{"date":"2023-12-04","close":52.6276},{"date":"2023-12-05","close":50.2909},{"date":"2023-12-06","close":52.183},{"date":"2023-12-07","close":53.2141},{"date":"2023-12-08","close":53.2331},{"date":"2023-12-11","close":53.9994},{"date":"2023-12-12","close":53.2141},{"date":"2023-12-13","close":57.547},{"date":"2023-12-14","close":60.5175},{"date":"2023-12-15","close":59.335},{"date":"2023-12-18","close":57.3861},{"date":"2023-12-19","close":57.5754},{"date":"2023-12-20","close":56.2414},{"date":"2023-12-21","close":57.4145},{"date":"2023-12-22","close":57.9443},{"date":"2023-12-26","close":57.6321},{"date":"2023-12-27","close":58.2376},{"date":"2023-12-28","close":58.1713},{"date":"2023-12-29","close":57.7362},{"date":"2024-01-02","close":58.6065},{"date":"2024-01-03","close":57.7078},{"date":"2024-01-04","close":57.2253},{"date":"2024-01-05","close":58.1997},{"date":"2024-01-08","close":58.5687},{"date":"2024-01-09","close":58.0767},{"date":"2024-01-10","close":57.6889},{"date":"2024-01-11","close":59.3037},{"date":"2024-01-12","close":58.2303},{"date":"2024-01-16","close":58.3253},{"date":"2024-01-17","close":57.9833},{"date":"2024-01-18","close":59.0568},{"date":"2024-01-19","close":60.5576},{"date":"2024-01-22","close":62.163},{"date":"2024-01-23","close":62.771},{"date":"2024-01-24","close":62.163},{"date":"2024-01-25","close":62.8185},{"date":"2024-01-26","close":62.9325},{"date":"2024-01-29","close":63.6069},{"date":"2024-01-30","close":63.8824},{"date":"2024-01-31","close":63.5024},{"date":"2024-02-01","close":65.7727},{"date":"2024-02-02","close":64.3953},{"date":"2024-02-05","close":61.8685},{"date":"2024-02-06","close":63.0464},{"date":"2024-02-07","close":62.7805},{"date":"2024-02-08","close":60.9281},{"date":"2024-02-09","close":60.1302},{"date":"2024-02-12","close":62.7425},{"date":"2024-02-13","close":61.2036},{"date":"2024-02-14","close":61.0421},{"date":"2024-02-15","close":61.4126},{"date":"2024-02-16","close":61.2606},{"date":"2024-02-20","close":58.7148},{"date":"2024-02-21","close":58.1068},{"date":"2024-02-22","close":57.6509},{"date":"2024-02-23","close":58.0403},{"date":"2024-02-26","close":57.3184},{"date":"2024-02-27","close":61.5076},{"date":"2024-02-28","close":63.0939},{"date":"2024-02-29","close":64.1579},{"date":"2024-03-01","close":65.7917},{"date":"2024-03-04","close":66.1717},{"date":"2024-03-05","close":69.0215},{"date":"2024-03-06","close":68.2995},{"date":"2024-03-07","close":69.9904},{"date":"2024-03-08","close":69.4204},{"date":"2024-03-11","close":71.9757},{"date":"2024-03-12","close":74.55},{"date":"2024-03-13","close":75.9084},{"date":"2024-03-14","close":75.5474},{"date":"2024-03-15","close":77.6753},{"date":"2024-03-18","close":79.9741},{"date":"2024-03-19","close":79.6321},{"date":"2024-03-20","close":80.5915},{"date":"2024-03-21","close":82.1209},{"date":"2024-03-22","close":81.4655},{"date":"2024-03-25","close":80.0311},{"date":"2024-03-26","close":80.0311},{"date":"2024-03-27","close":81.0475},{"date":"2024-03-28","close":80.829},{"date":"2024-04-01","close":81.152},{"date":"2024-04-02","close":79.7176},{"date":"2024-04-03","close":79.9456},{"date":"2024-04-04","close":75.291},{"date":"2024-04-05","close":73.4671},{"date":"2024-04-08","close":74.2175},{"date":"2024-04-09","close":74.531},{"date":"2024-04-10","close":74.0466},{"date":"2024-04-11","close":70.8541},{"date":"2024-04-12","close":67.1851},{"date":"2024-04-15","close":66.7849},{"date":"2024-04-16","close":68.2429},{"date":"2024-04-17","close":70.5682},{"date":"2024-04-18","close":73.5701},{"date":"2024-04-19","close":74.99},{"date":"2024-04-22","close":73.5891},{"date":"2024-04-23","close":74.3325},{"date":"2024-04-24","close":72.9316},{"date":"2024-04-25","close":71.1971},{"date":"2024-04-26","close":71.6069},{"date":"2024-04-29","close":71.8738},{"date":"2024-04-30","close":69.5485},{"date":"2024-05-01","close":69.5961},{"date":"2024-05-02","close":71.3973},{"date":"2024-05-03","close":72.7219},{"date":"2024-05-06","close":70.3871},{"date":"2024-05-07","close":71.0065},{"date":"2024-05-08","close":71.2638},{"date":"2024-05-09","close":72.0834},{"date":"2024-05-10","close":71.5021},{"date":"2024-05-13","close":71.7594},{"date":"2024-05-14","close":72.0834},{"date":"2024-05-15","close":72.2931},{"date":"2024-05-16","close":70.4729},{"date":"2024-05-17","close":71.0447},{"date":"2024-05-20","close":69.234},{"date":"2024-05-21","close":67.3948},{"date":"2024-05-22","close":66.9373},{"date":"2024-05-23","close":66.1559},{"date":"2024-05-24","close":66.2988},{"date":"2024-05-28","close":66.8801},{"date":"2024-05-29","close":59.5422},{"date":"2024-05-30","close":63.8115},{"date":"2024-05-31","close":67.3185},{"date":"2024-06-03","close":64.2499},{"date":"2024-06-04","close":62.1438},{"date":"2024-06-05","close":62.201},{"date":"2024-06-06","close":61.5244},{"date":"2024-06-07","close":61.5435},{"date":"2024-06-10","close":60.2188},{"date":"2024-06-11","close":60.743},{"date":"2024-06-12","close":61.877},{"date":"2024-06-13","close":60.924},{"date":"2024-06-14","close":60.438},{"date":"2024-06-17","close":61.1527},{"date":"2024-06-18","close":61.2576},{"date":"2024-06-20","close":63.0301},{"date":"2024-06-21","close":62.668},{"date":"2024-06-24","close":62.2296},{"date":"2024-06-25","close":60.6953},{"date":"2024-06-26","close":58.8846},{"date":"2024-06-27","close":59.7519},{"date":"2024-06-28","close":60.3522},{"date":"2024-07-01","close":56.9024},{"date":"2024-07-02","close":57.7506},{"date":"2024-07-03","close":57.0454},{"date":"2024-07-05","close":55.959},{"date":"2024-07-08","close":56.5117},{"date":"2024-07-09","close":55.1871},{"date":"2024-07-10","close":55.9781},{"date":"2024-07-11","close":58.8275},{"date":"2024-07-12","close":60.2053},{"date":"2024-07-15","close":59.7269},{"date":"2024-07-16","close":60.9134},{"date":"2024-07-17","close":61.6598},{"date":"2024-07-18","close":58.617},{"date":"2024-07-19","close":57.0477},{"date":"2024-07-22","close":57.1721},{"date":"2024-07-23","close":57.0668},{"date":"2024-07-24","close":56.3971},{"date":"2024-07-25","close":57.574},{"date":"2024-07-26","close":58.1385},{"date":"2024-07-29","close":58.3586},{"date":"2024-07-30","close":60.368},{"date":"2024-07-31","close":60.5976},{"date":"2024-08-01","close":59.4494},{"date":"2024-08-02","close":58.416},{"date":"2024-08-05","close":56.3205},{"date":"2024-08-06","close":55.7081},{"date":"2024-08-07","close":56.4449},{"date":"2024-08-08","close":58.2916},{"date":"2024-08-09","close":57.6123},{"date":"2024-08-12","close":55.555},{"date":"2024-08-13","close":57.5931},{"date":"2024-08-14","close":57.8897},{"date":"2024-08-15","close":59.6982},{"date":"2024-08-16","close":59.5068},{"date":"2024-08-19","close":58.2725},{"date":"2024-08-20","close":58.1864},{"date":"2024-08-21","close":59.2485},{"date":"2024-08-22","close":48.8953},{"date":"2024-08-23","close":47.0294},{"date":"2024-08-26","close":46.9912},{"date":"2024-08-27","close":45.7855},{"date":"2024-08-28","close":44.6277},{"date":"2024-08-29","close":44.1589},{"date":"2024-08-30","close":43.3551},{"date":"2024-09-03","close":41.8337},{"date":"2024-09-04","close":40.5898},{"date":"2024-09-05","close":38.7144},{"date":"2024-09-06","close":38.0446},{"date":"2024-09-09","close":37.0494},{"date":"2024-09-10","close":36.8676},{"date":"2024-09-11","close":37.0973},{"date":"2024-09-12","close":37.7767},{"date":"2024-09-13","close":39.6425},{"date":"2024-09-16","close":39.365},{"date":"2024-09-17","close":39.5468},{"date":"2024-09-18","close":40.2549},{"date":"2024-09-19","close":40.5994},{"date":"2024-09-20","close":39.2215},{"date":"2024-09-23","close":38.8196},{"date":"2024-09-24","close":39.1449},{"date":"2024-09-25","close":37.8915},{"date":"2024-09-26","close":38.4943},{"date":"2024-09-27","close":39.5947},{"date":"2024-09-30","close":37.3078},{"date":"2024-10-01","close":36.15},{"date":"2024-10-02","close":35.5663},{"date":"2024-10-03","close":37.2121},{"date":"2024-10-04","close":37.0207},{"date":"2024-10-07","close":37.4035},{"date":"2024-10-08","close":37.1738},{"date":"2024-10-09","close":36.7815},{"date":"2024-10-10","close":35.7864},{"date":"2024-10-11","close":36.1524},{"date":"2024-10-14","close":38.0212},{"date":"2024-10-15","close":38.0212},{"date":"2024-10-16","close":37.2024},{"date":"2024-10-17","close":37.9345},{"date":"2024-10-18","close":38.3584},{"date":"2024-10-21","close":39.4758},{"date":"2024-10-22","close":37.3277},{"date":"2024-10-23","close":36.4607},{"date":"2024-10-24","close":35.9116},{"date":"2024-10-25","close":35.3914},{"date":"2024-10-28","close":35.7286},{"date":"2024-10-29","close":34.5341},{"date":"2024-10-30","close":34.6304},{"date":"2024-10-31","close":34.38},{"date":"2024-11-01","close":34.9194},{"date":"2024-11-04","close":36.0754},{"date":"2024-11-05","close":36.7593},{"date":"2024-11-06","close":37.4144},{"date":"2024-11-07","close":37.5492},{"date":"2024-11-08","close":36.5089},{"date":"2024-11-11","close":39.052},{"date":"2024-11-12","close":38.4451},{"date":"2024-11-13","close":39.4373},{"date":"2024-11-14","close":39.6877},{"date":"2024-11-15","close":36.3066},{"date":"2024-11-18","close":38.6185},{"date":"2024-11-19","close":37.0868},{"date":"2024-11-20","close":37.2121},{"date":"2024-11-21","close":37.2699},{"date":"2024-11-22","close":39.2928},{"date":"2024-11-25","close":41.8262},{"date":"2024-11-26","close":42.2308},{"date":"2024-11-27","close":42.8088},{"date":"2024-11-29","close":39.8322},{"date":"2024-12-02","close":41.0363},{"date":"2024-12-03","close":41.0749},{"date":"2024-12-04","close":42.3946},{"date":"2024-12-05","close":42.0093},{"date":"2024-12-06","close":43.3194},{"date":"2024-12-09","close":45.6987},{"date":"2024-12-10","close":45.3326},{"date":"2024-12-11","close":43.8684},{"date":"2024-12-12","close":42.4235},{"date":"2024-12-13","close":42.2501},{"date":"2024-12-16","close":42.3657},{"date":"2024-12-17","close":42.8281},{"date":"2024-12-18","close":41.3928},{"date":"2024-12-19","close":40.4198},{"date":"2024-12-20","close":41.9226},{"date":"2024-12-23","close":42.1441},{"date":"2024-12-24","close":42.1249},{"date":"2024-12-26","close":42.6161},{"date":"2024-12-27","close":42.4428},{"date":"2024-12-30","close":44.3597},{"date":"2024-12-31","close":45.5542},{"date":"2025-01-02","close":46.373},{"date":"2025-01-03","close":44.6391},{"date":"2025-01-06","close":46.0262},{"date":"2025-01-07","close":44.3019},{"date":"2025-01-08","close":43.8588},{"date":"2025-01-10","close":44.7499},{"date":"2025-01-13","close":43.4423},{"date":"2025-01-14","close":43.2873},{"date":"2025-01-15","close":42.9774},{"date":"2025-01-16","close":44.2947},{"date":"2025-01-17","close":44.469},{"date":"2025-01-21","close":44.7306},{"date":"2025-01-22","close":45.0211},{"date":"2025-01-23","close":45.8832},{"date":"2025-01-24","close":46.9196},{"date":"2025-01-27","close":47.6751},{"date":"2025-01-28","close":47.2296},{"date":"2025-01-29","close":47.2102},{"date":"2025-01-30","close":48.2272},{"date":"2025-01-31","close":46.9777},{"date":"2025-02-03","close":46.6872},{"date":"2025-02-04","close":48.0141},{"date":"2025-02-05","close":47.462},{"date":"2025-02-06","close":47.3458},{"date":"2025-02-07","close":44.5078},{"date":"2025-02-10","close":43.8201},{"date":"2025-02-11","close":45.5248},{"date":"2025-02-12","close":45.9994},{"date":"2025-02-13","close":47.0649},{"date":"2025-02-14","close":46.3675},{"date":"2025-02-18","close":43.1711},{"date":"2025-02-19","close":42.9289},{"date":"2025-02-20","close":42.9483},{"date":"2025-02-21","close":42.0765},{"date":"2025-02-24","close":41.4663},{"date":"2025-02-25","close":44.44},{"date":"2025-02-26","close":36.5167},{"date":"2025-02-27","close":35.7999},{"date":"2025-02-28","close":35.7418},{"date":"2025-03-03","close":34.2986},{"date":"2025-03-04","close":33.4946},{"date":"2025-03-05","close":33.2719},{"date":"2025-03-06","close":32.5745},{"date":"2025-03-07","close":34.2598},{"date":"2025-03-10","close":35.4319},{"date":"2025-03-11","close":35.3738},{"date":"2025-03-12","close":36.4005},{"date":"2025-03-13","close":36.9429},{"date":"2025-03-14","close":36.4102},{"date":"2025-03-17","close":36.6523},{"date":"2025-03-18","close":36.5361},{"date":"2025-03-19","close":35.7612},{"date":"2025-03-20","close":36.4586},{"date":"2025-03-21","close":36.2842},{"date":"2025-03-24","close":37.3788},{"date":"2025-03-25","close":36.3617},{"date":"2025-03-26","close":36.6329},{"date":"2025-03-27","close":39.1029},{"date":"2025-03-28","close":37.7275},{"date":"2025-03-31","close":37.9793},{"date":"2025-04-01","close":37.7953},{"date":"2025-04-02","close":38.0859},{"date":"2025-04-03","close":35.4706},{"date":"2025-04-04","close":33.9111},{"date":"2025-04-07","close":31.4121},{"date":"2025-04-08","close":29.3587},{"date":"2025-04-09","close":32.4195},{"date":"2025-04-10","close":31.1603},{"date":"2025-04-11","close":31.4922},{"date":"2025-04-14","close":32.0974},{"date":"2025-04-15","close":31.6191},{"date":"2025-04-16","close":30.145},{"date":"2025-04-17","close":31.1115},{"date":"2025-04-21","close":31.8631},{"date":"2025-04-22","close":32.156},{"date":"2025-04-23","close":31.9608},{"date":"2025-04-24","close":32.156},{"date":"2025-04-25","close":32.0974},{"date":"2025-04-28","close":31.8534},{"date":"2025-04-29","close":32.5172},{"date":"2025-04-30","close":31.9412},{"date":"2025-05-01","close":32.1853},{"date":"2025-05-02","close":32.6148},{"date":"2025-05-05","close":31.0529},{"date":"2025-05-06","close":30.7015},{"date":"2025-05-07","close":30.6136},{"date":"2025-05-08","close":30.6429},{"date":"2025-05-09","close":30.145},{"date":"2025-05-12","close":32.5855},{"date":"2025-05-13","close":32.4391},{"date":"2025-05-14","close":31.9412},{"date":"2025-05-15","close":33.6008},{"date":"2025-05-16","close":34.1963},{"date":"2025-05-19","close":33.5617},{"date":"2025-05-20","close":33.347},{"date":"2025-05-21","close":30.5648},{"date":"2025-05-22","close":47.9997},{"date":"2025-05-23","close":47.5116},{"date":"2025-05-27","close":48.4195},{"date":"2025-05-28","close":51.4555},{"date":"2025-05-29","close":47.209},{"date":"2025-05-30","close":46.7892},{"date":"2025-06-02","close":48.5464},{"date":"2025-06-03","close":50.7331},{"date":"2025-06-04","close":50.45},{"date":"2025-06-05","close":51.0747},{"date":"2025-06-06","close":51.2505},{"date":"2025-06-09","close":50.86},{"date":"2025-06-10","close":51.9826},{"date":"2025-06-11","close":50.2938},{"date":"2025-06-12","close":49.6007},{"date":"2025-06-13","close":47.3164},{"date":"2025-06-16","close":47.3066},{"date":"2025-06-17","close":47.0821},{"date":"2025-06-18","close":47.3945},{"date":"2025-06-20","close":48.2438},{"date":"2025-06-23","close":50.694},{"date":"2025-06-24","close":47.1114},{"date":"2025-06-25","close":45.569},{"date":"2025-06-26","close":45.1785},{"date":"2025-06-27","close":45.3933},{"date":"2025-06-30","close":45.3835},{"date":"2025-07-01","close":48.2926},{"date":"2025-07-02","close":47.8435},{"date":"2025-07-03","close":50.3914},{"date":"2025-07-07","close":52.9295},{"date":"2025-07-08","close":54.3841},{"date":"2025-07-09","close":56.9807},{"date":"2025-07-10","close":58.1815},{"date":"2025-07-11","close":61.3283},{"date":"2025-07-14","close":60.7891},{"date":"2025-07-15","close":61.1714},{"date":"2025-07-16","close":61.0636},{"date":"2025-07-17","close":59.8774},{"date":"2025-07-18","close":59.9264},{"date":"2025-07-21","close":61.5635},{"date":"2025-07-22","close":64.3378},{"date":"2025-07-23","close":65.1907},{"date":"2025-07-24","close":58.4756},{"date":"2025-07-25","close":57.5247},{"date":"2025-07-28","close":56.3679},{"date":"2025-07-29","close":55.6387},{"date":"2025-07-30","close":54.7464},{"date":"2025-07-31","close":52.0399},{"date":"2025-08-01","close":51.6869},{"date":"2025-08-04","close":52.491},{"date":"2025-08-05","close":55.9819},{"date":"2025-08-06","close":59.2571},{"date":"2025-08-07","close":57.2077},{"date":"2025-08-08","close":57.9333},{"date":"2025-08-11","close":58.2079},{"date":"2025-08-12","close":57.9627},{"date":"2025-08-13","close":60.6103},{"date":"2025-08-14","close":55.7466},{"date":"2025-08-15","close":55.7368},{"date":"2025-08-18","close":55.5014},{"date":"2025-08-19","close":55.2269},{"date":"2025-08-20","close":55.4622},{"date":"2025-08-21","close":54.5208},{"date":"2025-08-22","close":56.6683},{"date":"2025-08-25","close":58.3255},{"date":"2025-08-26","close":59.0218},{"date":"2025-08-27","close":59.5905},{"date":"2025-08-28","close":59.3454},{"date":"2025-08-29","close":59.8062},{"date":"2025-09-02","close":58.4138},{"date":"2025-09-03","close":57.9333},{"date":"2025-09-04","close":58.8943},{"date":"2025-09-05","close":59.2669},{"date":"2025-09-08","close":59.816},{"date":"2025-09-09","close":58.3844},{"date":"2025-09-10","close":57.9823},{"date":"2025-09-11","close":60.9927},{"date":"2025-09-12","close":59.9043},{"date":"2025-09-15","close":62.9245},{"date":"2025-09-16","close":62.0028},{"date":"2025-09-17","close":61.4634},{"date":"2025-09-18","close":58.9531},{"date":"2025-09-19","close":57.5607},{"date":"2025-09-22","close":58.9923},{"date":"2025-09-23","close":58.9433},{"date":"2025-09-24","close":59.8651},{"date":"2025-09-25","close":58.6687},{"date":"2025-09-26","close":59.816},{"date":"2025-09-29","close":61.7282},{"date":"2025-09-30","close":60.2083},{"date":"2025-10-01","close":60.6986},{"date":"2025-10-02","close":60.9339},{"date":"2025-10-03","close":60.1494},{"date":"2025-10-06","close":57.1782},{"date":"2025-10-07","close":55.7368},{"date":"2025-10-08","close":51.5693},{"date":"2025-10-09","close":49.3433},{"date":"2025-10-10","close":48.7648},{"date":"2025-10-13","close":53.2687},{"date":"2025-10-14","close":54.1261},{"date":"2025-10-15","close":52.8252},{"date":"2025-10-16","close":52.7957},{"date":"2025-10-17","close":52.9435},{"date":"2025-10-20","close":52.1353},{"date":"2025-10-21","close":54.5401},{"date":"2025-10-22","close":55.2989},{"date":"2025-10-23","close":54.205},{"date":"2025-10-24","close":53.7713},{"date":"2025-10-27","close":55.5059},{"date":"2025-10-28","close":56.1761},{"date":"2025-10-29","close":54.3331},{"date":"2025-10-30","close":49.9671},{"date":"2025-10-31","close":46.4487},{"date":"2025-11-03","close":46.7247},{"date":"2025-11-04","close":47.3949},{"date":"2025-11-05","close":47.9566},{"date":"2025-11-06","close":46.7838},{"date":"2025-11-07","close":47.9665},{"date":"2025-11-10","close":46.8627},{"date":"2025-11-11","close":50.3219},{"date":"2025-11-12","close":50.2825},{"date":"2025-11-13","close":49.4941},{"date":"2025-11-14","close":49.3068},{"date":"2025-11-17","close":48.2227},{"date":"2025-11-18","close":49.0407},{"date":"2025-11-19","close":49.3167},{"date":"2025-11-20","close":47.6708},{"date":"2025-11-21","close":50.9527},{"date":"2025-11-24","close":50.1938},{"date":"2025-11-25","close":50.3219},{"date":"2025-11-26","close":50.7457},{"date":"2025-11-28","close":51.1301},{"date":"2025-12-01","close":52.0762},{"date":"2025-12-02","close":51.9284},{"date":"2025-12-03","close":52.7562},{"date":"2025-12-04","close":51.7411},{"date":"2025-12-05","close":51.7116},{"date":"2025-12-08","close":50.3416},{"date":"2025-12-09","close":45.6406},{"date":"2025-12-10","close":48.341},{"date":"2025-12-11","close":47.592},{"date":"2025-12-12","close":45.6997},{"date":"2025-12-15","close":44.8029},{"date":"2025-12-16","close":43.433},{"date":"2025-12-17","close":42.1715},{"date":"2025-12-18","close":40.6636},{"date":"2025-12-19","close":39.816},{"date":"2025-12-22","close":40.161},{"date":"2025-12-23","close":38.9093},{"date":"2025-12-24","close":40.5256},{"date":"2025-12-26","close":40.6537},{"date":"2025-12-29","close":39.2937},{"date":"2025-12-30","close":39.067},{"date":"2025-12-31","close":38.7319},{"date":"2026-01-02","close":38.3279},{"date":"2026-01-05","close":38.1899},{"date":"2026-01-06","close":40.7621},{"date":"2026-01-07","close":40.6242},{"date":"2026-01-08","close":41.7674},{"date":"2026-01-09","close":43.4527},{"date":"2026-01-12","close":42.6102},{"date":"2026-01-13","close":41.9957},{"date":"2026-01-14","close":42.5012},{"date":"2026-01-15","close":42.3426},{"date":"2026-01-16","close":42.8183},{"date":"2026-01-20","close":40.945},{"date":"2026-01-21","close":45.1278},{"date":"2026-01-22","close":45.3855},{"date":"2026-01-23","close":46.3568},{"date":"2026-01-26","close":47.12},{"date":"2026-01-27","close":48.9041},{"date":"2026-01-28","close":49.1519},{"date":"2026-01-29","close":47.6949},{"date":"2026-01-30","close":47.5858},{"date":"2026-02-02","close":48.2797},{"date":"2026-02-03","close":50.2521},{"date":"2026-02-04","close":54.0383},{"date":"2026-02-05","close":52.4624},{"date":"2026-02-06","close":54.8114},{"date":"2026-02-09","close":54.8114},{"date":"2026-02-10","close":56.1},{"date":"2026-02-11","close":59.1032},{"date":"2026-02-12","close":57.7056},{"date":"2026-02-13","close":58.3301},{"date":"2026-02-17","close":56.2387},{"date":"2026-02-18","close":55.4359},{"date":"2026-02-19","close":55.4854},{"date":"2026-02-20","close":55.3764},{"date":"2026-02-23","close":54.8808},{"date":"2026-02-24","close":53.3049},{"date":"2026-02-25","close":49.9944},{"date":"2026-02-26","close":51.5406},{"date":"2026-02-27","close":52.7003},{"date":"2026-03-02","close":52.7994},{"date":"2026-03-03","close":51.4514},{"date":"2026-03-04","close":50.7576},{"date":"2026-03-05","close":50.8071},{"date":"2026-03-06","close":49.8854},{"date":"2026-03-09","close":50.6386},{"date":"2026-03-10","close":50.6188},{"date":"2026-03-11","close":52.8588},{"date":"2026-03-12","close":52.1948},{"date":"2026-03-13","close":51.273},{"date":"2026-03-16","close":52.7201},{"date":"2026-03-17","close":51.4613},{"date":"2026-03-18","close":48.9239},{"date":"2026-03-19","close":47.9129},{"date":"2026-03-20","close":46.6244},{"date":"2026-03-23","close":50.2917},{"date":"2026-03-24","close":50.4503},{"date":"2026-03-25","close":52.2641},{"date":"2026-03-26","close":51.3919},{"date":"2026-03-27","close":51.1144},{"date":"2026-03-30","close":50.708},{"date":"2026-03-31","close":52.284},{"date":"2026-04-01","close":53.9194},{"date":"2026-04-02","close":51.3721},{"date":"2026-04-06","close":52.5318},{"date":"2026-04-07","close":52.2047},{"date":"2026-04-08","close":54.0185},{"date":"2026-04-09","close":56.0306},{"date":"2026-04-10","close":54.3555},{"date":"2026-04-13","close":56.1179},{"date":"2026-04-14","close":55.7694},{"date":"2026-04-15","close":56.6357},{"date":"2026-04-16","close":56.4166},{"date":"2026-04-17","close":57.243},{"date":"2026-04-20","close":57.024},{"date":"2026-04-21","close":58.4777},{"date":"2026-04-22","close":59.3539},{"date":"2026-04-23","close":57.9102},{"date":"2026-04-24","close":57.9301},{"date":"2026-04-27","close":57.6214},{"date":"2026-04-28","close":56.3569},{"date":"2026-04-29","close":55.5205},{"date":"2026-04-30","close":59.2544},{"date":"2026-05-01","close":58.6769},{"date":"2026-05-04","close":57.1335},{"date":"2026-05-05","close":56.6556},{"date":"2026-05-06","close":57.8206},{"date":"2026-05-07","close":56.9842},{"date":"2026-05-08","close":55.9088},{"date":"2026-05-11","close":51.6074},{"date":"2026-05-12","close":52.394},{"date":"2026-05-13","close":49.0484},{"date":"2026-05-14","close":49.4965},{"date":"2026-05-15","close":46.9674},{"date":"2026-05-18","close":50.3826},{"date":"2026-05-19","close":49.3172},{"date":"2026-05-20","close":51.0199},{"date":"2026-05-21","close":58.3682},{"date":"2026-05-22","close":57.7011},{"date":"2026-05-26","close":54.8932},{"date":"2026-05-27","close":58.0097},{"date":"2026-05-28","close":59.6029},{"date":"2026-05-29","close":59.9812},{"date":"2026-06-01","close":59.0453},{"date":"2026-06-02","close":57.4024},{"date":"2026-06-03","close":56.8746},{"date":"2026-06-04","close":55.6499},{"date":"2026-06-05","close":56.566},{"date":"2026-06-08","close":58.1292},{"date":"2026-06-09","close":59.7821},{"date":"2026-06-10","close":59.105},{"date":"2026-06-11","close":60.3596},{"date":"2026-06-12","close":60.5388},{"date":"2026-06-15","close":60.7778},{"date":"2026-06-16","close":60.1107},{"date":"2026-06-17","close":57.8504},{"date":"2026-06-18","close":59.8418},{"date":"2026-06-22","close":55.1819},{"date":"2026-06-23","close":54.5746},{"date":"2026-06-24","close":57.6911},{"date":"2026-06-25","close":58.9457},{"date":"2026-06-26","close":61.9129},{"date":"2026-06-29","close":61.3653},{"date":"2026-06-30","close":61.9527},{"date":"2026-07-01","close":62.7493},{"date":"2026-07-02","close":61.2657},{"date":"2026-07-06","close":56.088},{"date":"2026-07-07","close":55.6201},{"date":"2026-07-08","close":54.8534},{"date":"2026-07-09","close":54.7637},{"date":"2026-07-10","close":57.95},{"date":"2026-07-13","close":55.31},{"date":"2026-07-14","close":55.41},{"date":"2026-07-15","close":52.09},{"date":"2026-07-16","close":53.13},{"date":"2026-07-17","close":53.16},{"date":"2026-07-20","close":52.04},{"date":"2026-07-21","close":55.64},{"date":"2026-07-22","close":55.49},{"date":"2026-07-23","close":53.42},{"date":"2026-07-24","close":55.8},{"date":"2026-07-27","close":57.73},{"date":"2026-07-28","close":58.7},{"date":"2026-07-29","close":58.43},{"date":"2026-07-30","close":56.19},{"date":"2026-07-31","close":55.54},{"date":"2026-08-03","close":55.68},{"date":"2026-08-04","close":58.83},{"date":"2026-08-05","close":59.58},{"date":"2026-08-06","close":57.92},{"date":"2026-08-07","close":57.8},{"date":"2026-08-10","close":55.73},{"date":"2026-08-11","close":52.95},{"date":"2026-08-12","close":53.52},{"date":"2026-08-13","close":57.36},{"date":"2026-08-14","close":56.55},{"date":"2026-08-17","close":56.72},{"date":"2026-08-18","close":56.96},{"date":"2026-08-19","close":56.18},{"date":"2026-08-20","close":42.39},{"date":"2026-08-21","close":42.58},{"date":"2026-08-24","close":43.63},{"date":"2026-08-25","close":43.64},{"date":"2026-08-26","close":44.05},{"date":"2026-08-27","close":43.67},{"date":"2026-08-28","close":42.9},{"date":"2026-08-31","close":42.18},{"date":"2026-09-01","close":42.76},{"date":"2026-09-02","close":42.8},{"date":"2026-09-03","close":42.72},{"date":"2026-09-04","close":44.18},{"date":"2026-09-08","close":42.56},{"date":"2026-09-09","close":43.38},{"date":"2026-09-10","close":43.31},{"date":"2026-09-11","close":44.68},{"date":"2026-09-14","close":45.01},{"date":"2026-09-15","close":43.47},{"date":"2026-09-16","close":41.9},{"date":"2026-09-17","close":41.98},{"date":"2026-09-18","close":42.55},{"date":"2026-09-21","close":41.01},{"date":"2026-09-22","close":42.66},{"date":"2026-09-23","close":41.1},{"date":"2026-09-24","close":41.43},{"date":"2026-09-25","close":41.73},{"date":"2026-09-28","close":39.5363},{"date":"2026-09-29","close":39.4966},{"date":"2026-09-30","close":38.6814},{"date":"2026-10-01","close":38.5124},{"date":"2026-10-02","close":38.4527},{"date":"2026-10-05","close":39.417},{"date":"2026-10-06","close":40.9977},{"date":"2026-10-07","close":40.9579},{"date":"2026-10-08","close":42.1509},{"date":"2026-10-09","close":42.3},{"date":"2026-10-12","close":41.66},{"date":"2026-10-13","close":41.88},{"date":"2026-10-14","close":41.62},{"date":"2026-10-15","close":43.92},{"date":"2026-10-16","close":44.45},{"date":"2026-10-19","close":43.7},{"date":"2026-10-20","close":44.15},{"date":"2026-10-21","close":44.52},{"date":"2026-10-22","close":46.69},{"date":"2026-10-23","close":46.945}],"chart_data":[{"date":"2024-10-23","open":37.32,"high":37.42,"low":35.69,"close":36.46,"volume":2708135,"rsi_14":45.14,"sma_20":38.94,"sma_60":46.28,"sma_120":56.03},{"date":"2024-10-24","open":36.26,"high":36.75,"low":35.55,"close":35.91,"volume":2268818,"rsi_14":43.63,"sma_20":38.79,"sma_60":45.85,"sma_120":55.7},{"date":"2024-10-25","open":36.09,"high":36.18,"low":35.33,"close":35.39,"volume":1906132,"rsi_14":39.52,"sma_20":38.56,"sma_60":45.43,"sma_120":55.39},{"date":"2024-10-28","open":35.51,"high":36.43,"low":35.4,"close":35.73,"volume":2728235,"rsi_14":42.23,"sma_20":38.46,"sma_60":45.03,"sma_120":55.08},{"date":"2024-10-29","open":35.48,"high":35.73,"low":34.51,"close":34.53,"volume":3071400,"rsi_14":39.34,"sma_20":38.37,"sma_60":44.64,"sma_120":54.75},{"date":"2024-10-30","open":34.76,"high":35.74,"low":34.46,"close":34.63,"volume":2763338,"rsi_14":43.53,"sma_20":38.31,"sma_60":44.27,"sma_120":54.42},{"date":"2024-10-31","open":34.68,"high":34.82,"low":34.28,"close":34.38,"volume":2378861,"rsi_14":41.89,"sma_20":38.15,"sma_60":43.89,"sma_120":54.1},{"date":"2024-11-01","open":34.49,"high":35.07,"low":34.3,"close":34.92,"volume":2628759,"rsi_14":33.84,"sma_20":38.02,"sma_60":43.47,"sma_120":53.77},{"date":"2024-11-04","open":35.02,"high":37.51,"low":34.98,"close":36.08,"volume":3402987,"rsi_14":40.95,"sma_20":37.94,"sma_60":43.09,"sma_120":53.45},{"date":"2024-11-05","open":35.88,"high":37.0,"low":35.88,"close":36.76,"volume":1746794,"rsi_14":47.91,"sma_20":37.91,"sma_60":42.76,"sma_120":53.14},{"date":"2024-11-06","open":37.36,"high":37.89,"low":36.49,"close":37.41,"volume":1971228,"rsi_14":47.53,"sma_20":37.93,"sma_60":42.41,"sma_120":52.85},{"date":"2024-11-07","open":37.57,"high":37.83,"low":37.12,"close":37.55,"volume":1664048,"rsi_14":46.05,"sma_20":38.01,"sma_60":42.05,"sma_120":52.55},{"date":"2024-11-08","open":37.15,"high":37.31,"low":35.94,"close":36.51,"volume":2834526,"rsi_14":35.42,"sma_20":38.03,"sma_60":41.64,"sma_120":52.26},{"date":"2024-11-11","open":36.61,"high":39.11,"low":36.61,"close":39.05,"volume":2892778,"rsi_14":58.16,"sma_20":38.08,"sma_60":41.28,"sma_120":52.01},{"date":"2024-11-12","open":38.53,"high":39.06,"low":38.09,"close":38.45,"volume":2169947,"rsi_14":59.63,"sma_20":38.1,"sma_60":40.93,"sma_120":51.76},{"date":"2024-11-13","open":38.81,"high":39.94,"low":38.6,"close":39.44,"volume":3291888,"rsi_14":66.4,"sma_20":38.22,"sma_60":40.6,"sma_120":51.52},{"date":"2024-11-14","open":41.89,"high":43.78,"low":39.58,"close":39.69,"volume":8456464,"rsi_14":70.5,"sma_20":38.31,"sma_60":40.25,"sma_120":51.28},{"date":"2024-11-15","open":38.79,"high":39.61,"low":36.04,"close":36.31,"volume":5899565,"rsi_14":52.14,"sma_20":38.2,"sma_60":40.03,"sma_120":51.01},{"date":"2024-11-18","open":36.18,"high":38.71,"low":36.17,"close":38.62,"volume":3316628,"rsi_14":63.95,"sma_20":38.16,"sma_60":39.88,"sma_120":50.82},{"date":"2024-11-19","open":37.9,"high":38.17,"low":36.71,"close":37.09,"volume":2510398,"rsi_14":57.64,"sma_20":38.14,"sma_60":39.7,"sma_120":50.59},{"date":"2024-11-20","open":37.46,"high":38.1,"low":36.57,"close":37.21,"volume":2440804,"rsi_14":58.88,"sma_20":38.18,"sma_60":39.55,"sma_120":50.32},{"date":"2024-11-21","open":37.21,"high":37.55,"low":36.79,"close":37.27,"volume":2346330,"rsi_14":57.6,"sma_20":38.25,"sma_60":39.42,"sma_120":50.08},{"date":"2024-11-22","open":37.28,"high":39.38,"low":37.26,"close":39.29,"volume":2577487,"rsi_14":59.85,"sma_20":38.46,"sma_60":39.33,"sma_120":49.88},{"date":"2024-11-25","open":40.23,"high":42.13,"low":39.88,"close":41.83,"volume":3308897,"rsi_14":63.93,"sma_20":38.77,"sma_60":39.29,"sma_120":49.7},{"date":"2024-11-26","open":40.74,"high":42.32,"low":40.67,"close":42.23,"volume":2282961,"rsi_14":63.43,"sma_20":39.17,"sma_60":39.3,"sma_120":49.52},{"date":"2024-11-27","open":42.48,"high":43.23,"low":41.72,"close":42.81,"volume":2051408,"rsi_14":64.31,"sma_20":39.6,"sma_60":39.33,"sma_120":49.35},{"date":"2024-11-29","open":42.41,"high":42.44,"low":39.5,"close":39.83,"volume":2818168,"rsi_14":58.18,"sma_20":39.88,"sma_60":39.35,"sma_120":49.17},{"date":"2024-12-02","open":40.44,"high":41.69,"low":39.89,"close":41.04,"volume":2769392,"rsi_14":55.23,"sma_20":40.2,"sma_60":39.39,"sma_120":49.0},{"date":"2024-12-03","open":40.89,"high":41.29,"low":40.01,"close":41.07,"volume":1735698,"rsi_14":57.14,"sma_20":40.46,"sma_60":39.46,"sma_120":48.81},{"date":"2024-12-04","open":40.82,"high":43.21,"low":40.67,"close":42.39,"volume":2149361,"rsi_14":57.89,"sma_20":40.75,"sma_60":39.55,"sma_120":48.64},{"date":"2024-12-05","open":42.61,"high":43.11,"low":41.96,"close":42.01,"volume":2315699,"rsi_14":56.15,"sma_20":40.99,"sma_60":39.63,"sma_120":48.48},{"date":"2024-12-06","open":42.4,"high":43.58,"low":42.34,"close":43.32,"volume":2222209,"rsi_14":70.87,"sma_20":41.29,"sma_60":39.72,"sma_120":48.32},{"date":"2024-12-09","open":43.78,"high":47.15,"low":43.61,"close":45.7,"volume":4055257,"rsi_14":70.99,"sma_20":41.77,"sma_60":39.82,"sma_120":48.18},{"date":"2024-12-10","open":45.57,"high":45.9,"low":44.22,"close":45.33,"volume":2035143,"rsi_14":76.26,"sma_20":42.09,"sma_60":39.92,"sma_120":48.02},{"date":"2024-12-11","open":45.34,"high":45.74,"low":43.56,"close":43.87,"volume":1450084,"rsi_14":69.53,"sma_20":42.37,"sma_60":39.99,"sma_120":47.85},{"date":"2024-12-12","open":43.67,"high":43.96,"low":41.34,"close":42.42,"volume":1974406,"rsi_14":63.98,"sma_20":42.53,"sma_60":40.02,"sma_120":47.67},{"date":"2024-12-13","open":42.13,"high":42.53,"low":41.33,"close":42.25,"volume":1420341,"rsi_14":58.92,"sma_20":42.66,"sma_60":40.05,"sma_120":47.51},{"date":"2024-12-16","open":41.96,"high":44.09,"low":41.81,"close":42.37,"volume":1633169,"rsi_14":51.9,"sma_20":42.98,"sma_60":40.1,"sma_120":47.36},{"date":"2024-12-17","open":41.93,"high":42.95,"low":41.64,"close":42.83,"volume":1455432,"rsi_14":52.1,"sma_20":43.19,"sma_60":40.16,"sma_120":47.21},{"date":"2024-12-18","open":42.96,"high":43.66,"low":41.35,"close":41.39,"volume":1765811,"rsi_14":45.3,"sma_20":43.42,"sma_60":40.2,"sma_120":47.04},{"date":"2024-12-19","open":41.86,"high":42.54,"low":39.66,"close":40.42,"volume":2151846,"rsi_14":52.25,"sma_20":43.58,"sma_60":40.24,"sma_120":46.89},{"date":"2024-12-20","open":40.14,"high":42.23,"low":39.93,"close":41.92,"volume":2654317,"rsi_14":53.31,"sma_20":43.83,"sma_60":40.29,"sma_120":46.75},{"date":"2024-12-23","open":41.46,"high":42.25,"low":41.04,"close":42.14,"volume":1297644,"rsi_14":53.94,"sma_20":43.97,"sma_60":40.33,"sma_120":46.61},{"date":"2024-12-24","open":42.16,"high":42.37,"low":41.3,"close":42.12,"volume":527652,"rsi_14":48.9,"sma_20":43.99,"sma_60":40.41,"sma_120":46.49},{"date":"2024-12-26","open":41.78,"high":43.64,"low":41.74,"close":42.62,"volume":1349852,"rsi_14":52.46,"sma_20":44.01,"sma_60":40.52,"sma_120":46.36},{"date":"2024-12-27","open":42.38,"high":43.38,"low":42.19,"close":42.44,"volume":1137597,"rsi_14":46.09,"sma_20":43.99,"sma_60":40.63,"sma_120":46.25},{"date":"2024-12-30","open":42.16,"high":44.91,"low":41.77,"close":44.36,"volume":2896507,"rsi_14":43.78,"sma_20":44.22,"sma_60":40.75,"sma_120":46.14},{"date":"2024-12-31","open":44.41,"high":45.94,"low":44.37,"close":45.55,"volume":2603366,"rsi_14":50.96,"sma_20":44.46,"sma_60":40.89,"sma_120":46.02},{"date":"2025-01-02","open":45.62,"high":46.38,"low":44.95,"close":46.37,"volume":1856379,"rsi_14":61.44,"sma_20":44.73,"sma_60":41.04,"sma_120":45.9},{"date":"2025-01-03","open":46.42,"high":46.88,"low":43.83,"close":44.64,"volume":1700729,"rsi_14":59.86,"sma_20":44.85,"sma_60":41.17,"sma_120":45.77},{"date":"2025-01-06","open":45.06,"high":47.7,"low":44.9,"close":46.03,"volume":2766806,"rsi_14":65.17,"sma_20":45.06,"sma_60":41.33,"sma_120":45.63},{"date":"2025-01-07","open":46.19,"high":46.33,"low":43.96,"close":44.3,"volume":2116713,"rsi_14":56.89,"sma_20":45.11,"sma_60":41.47,"sma_120":45.48},{"date":"2025-01-08","open":43.93,"high":44.54,"low":43.02,"close":43.86,"volume":1549322,"rsi_14":53.67,"sma_20":45.01,"sma_60":41.6,"sma_120":45.35},{"date":"2025-01-10","open":43.83,"high":45.29,"low":42.97,"close":44.75,"volume":1787261,"rsi_14":61.75,"sma_20":44.97,"sma_60":41.71,"sma_120":45.24},{"date":"2025-01-13","open":44.39,"high":44.77,"low":43.03,"close":43.44,"volume":2820542,"rsi_14":60.26,"sma_20":44.94,"sma_60":41.8,"sma_120":45.11},{"date":"2025-01-14","open":43.68,"high":44.1,"low":42.41,"close":43.29,"volume":1539688,"rsi_14":54.61,"sma_20":44.97,"sma_60":41.9,"sma_120":44.99},{"date":"2025-01-15","open":44.65,"high":45.01,"low":42.97,"close":42.98,"volume":1097773,"rsi_14":52.43,"sma_20":44.99,"sma_60":41.99,"sma_120":44.87},{"date":"2025-01-16","open":42.81,"high":44.54,"low":42.34,"close":44.29,"volume":1108593,"rsi_14":57.08,"sma_20":45.08,"sma_60":42.09,"sma_120":44.75},{"date":"2025-01-17","open":44.71,"high":45.71,"low":44.45,"close":44.47,"volume":1338412,"rsi_14":56.06,"sma_20":45.16,"sma_60":42.17,"sma_120":44.62},{"date":"2025-01-21","open":44.53,"high":45.37,"low":44.08,"close":44.73,"volume":1684851,"rsi_14":57.64,"sma_20":45.32,"sma_60":42.29,"sma_120":44.5},{"date":"2025-01-22","open":44.66,"high":45.71,"low":44.29,"close":45.02,"volume":1404391,"rsi_14":51.76,"sma_20":45.54,"sma_60":42.44,"sma_120":44.36},{"date":"2025-01-23","open":45.02,"high":46.66,"low":44.84,"close":45.88,"volume":1693500,"rsi_14":50.34,"sma_20":45.73,"sma_60":42.6,"sma_120":44.23},{"date":"2025-01-24","open":45.87,"high":47.06,"low":45.55,"close":46.92,"volume":1326840,"rsi_14":51.24,"sma_20":45.97,"sma_60":42.8,"sma_120":44.11},{"date":"2025-01-27","open":46.83,"high":47.83,"low":46.49,"close":47.68,"volume":1782425,"rsi_14":63.04,"sma_20":46.24,"sma_60":43.0,"sma_120":44.01},{"date":"2025-01-28","open":47.67,"high":47.95,"low":46.5,"close":47.23,"volume":1124164,"rsi_14":54.87,"sma_20":46.47,"sma_60":43.22,"sma_120":43.93},{"date":"2025-01-29","open":47.27,"high":47.72,"low":46.7,"close":47.21,"volume":1209092,"rsi_14":66.59,"sma_20":46.7,"sma_60":43.43,"sma_120":43.85},{"date":"2025-01-30","open":47.69,"high":49.0,"low":47.55,"close":48.23,"volume":1919395,"rsi_14":73.99,"sma_20":46.89,"sma_60":43.66,"sma_120":43.78},{"date":"2025-01-31","open":47.99,"high":48.32,"low":46.51,"close":46.98,"volume":1543878,"rsi_14":62.11,"sma_20":46.95,"sma_60":43.87,"sma_120":43.67},{"date":"2025-02-03","open":45.66,"high":47.25,"low":44.77,"close":46.69,"volume":1428668,"rsi_14":69.82,"sma_20":46.95,"sma_60":44.05,"sma_120":43.57},{"date":"2025-02-04","open":47.04,"high":48.39,"low":47.01,"close":48.01,"volume":1398269,"rsi_14":75.26,"sma_20":47.12,"sma_60":44.24,"sma_120":43.5},{"date":"2025-02-05","open":48.02,"high":48.82,"low":47.2,"close":47.46,"volume":1046156,"rsi_14":73.36,"sma_20":47.18,"sma_60":44.41,"sma_120":43.41},{"date":"2025-02-06","open":48.17,"high":48.84,"low":47.2,"close":47.35,"volume":1374082,"rsi_14":68.17,"sma_20":47.32,"sma_60":44.57,"sma_120":43.31},{"date":"2025-02-07","open":47.13,"high":47.33,"low":44.46,"close":44.51,"volume":1926790,"rsi_14":50.18,"sma_20":47.34,"sma_60":44.71,"sma_120":43.17},{"date":"2025-02-10","open":44.61,"high":45.27,"low":43.76,"close":43.82,"volume":1912023,"rsi_14":46.04,"sma_20":47.29,"sma_60":44.79,"sma_120":43.03},{"date":"2025-02-11","open":43.65,"high":45.56,"low":43.1,"close":45.52,"volume":1800293,"rsi_14":51.95,"sma_20":47.4,"sma_60":44.9,"sma_120":42.92},{"date":"2025-02-12","open":44.54,"high":46.03,"low":44.2,"close":46.0,"volume":1665089,"rsi_14":50.46,"sma_20":47.54,"sma_60":45.01,"sma_120":42.81},{"date":"2025-02-13","open":47.11,"high":47.82,"low":46.12,"close":47.06,"volume":2214213,"rsi_14":50.58,"sma_20":47.75,"sma_60":45.14,"sma_120":42.69},{"date":"2025-02-14","open":47.46,"high":47.48,"low":46.0,"close":46.37,"volume":1176417,"rsi_14":44.76,"sma_20":47.86,"sma_60":45.31,"sma_120":42.67},{"date":"2025-02-18","open":46.27,"high":46.3,"low":43.17,"close":43.17,"volume":3288279,"rsi_14":36.68,"sma_20":47.79,"sma_60":45.38,"sma_120":42.63},{"date":"2025-02-19","open":42.84,"high":43.72,"low":42.66,"close":42.93,"volume":1928015,"rsi_14":36.15,"sma_20":47.7,"sma_60":45.48,"sma_120":42.59},{"date":"2025-02-20","open":43.25,"high":43.39,"low":42.06,"close":42.95,"volume":1948492,"rsi_14":31.75,"sma_20":47.59,"sma_60":45.57,"sma_120":42.56},{"date":"2025-02-21","open":43.63,"high":43.85,"low":41.36,"close":42.08,"volume":2499666,"rsi_14":32.6,"sma_20":47.4,"sma_60":45.65,"sma_120":42.53},{"date":"2025-02-24","open":42.08,"high":43.02,"low":41.22,"close":41.47,"volume":2826377,"rsi_14":31.88,"sma_20":47.11,"sma_60":45.69,"sma_120":42.51},{"date":"2025-02-25","open":41.79,"high":44.62,"low":41.46,"close":44.44,"volume":4189707,"rsi_14":38.87,"sma_20":46.95,"sma_60":45.73,"sma_120":42.51},{"date":"2025-02-26","open":42.13,"high":42.63,"low":35.89,"close":36.52,"volume":8843305,"rsi_14":26.63,"sma_20":46.39,"sma_60":45.62,"sma_120":42.46},{"date":"2025-02-27","open":36.57,"high":37.48,"low":35.29,"close":35.8,"volume":4857594,"rsi_14":25.97,"sma_20":45.8,"sma_60":45.5,"sma_120":42.41},{"date":"2025-02-28","open":35.84,"high":36.88,"low":35.03,"close":35.74,"volume":3386687,"rsi_14":29.37,"sma_20":45.16,"sma_60":45.42,"sma_120":42.39},{"date":"2025-03-03","open":35.95,"high":36.05,"low":33.92,"close":34.3,"volume":3369304,"rsi_14":28.36,"sma_20":44.51,"sma_60":45.31,"sma_120":42.35},{"date":"2025-03-04","open":33.66,"high":34.69,"low":33.48,"close":33.49,"volume":3023644,"rsi_14":21.49,"sma_20":43.83,"sma_60":45.17,"sma_120":42.31},{"date":"2025-03-05","open":33.42,"high":34.08,"low":32.87,"close":33.27,"volume":3876701,"rsi_14":19.47,"sma_20":43.06,"sma_60":45.01,"sma_120":42.28},{"date":"2025-03-06","open":32.99,"high":34.1,"low":32.47,"close":32.57,"volume":3206451,"rsi_14":14.62,"sma_20":42.3,"sma_60":44.84,"sma_120":42.24},{"date":"2025-03-07","open":32.45,"high":34.48,"low":32.04,"close":34.26,"volume":3486743,"rsi_14":21.8,"sma_20":41.62,"sma_60":44.68,"sma_120":42.2},{"date":"2025-03-10","open":34.2,"high":36.58,"low":34.14,"close":35.43,"volume":4300287,"rsi_14":30.09,"sma_20":41.15,"sma_60":44.5,"sma_120":42.16},{"date":"2025-03-11","open":36.21,"high":37.0,"low":35.2,"close":35.37,"volume":3102226,"rsi_14":30.38,"sma_20":40.72,"sma_60":44.33,"sma_120":42.12},{"date":"2025-03-12","open":35.53,"high":36.56,"low":34.52,"close":36.4,"volume":2524055,"rsi_14":33.84,"sma_20":40.24,"sma_60":44.19,"sma_120":42.09},{"date":"2025-03-13","open":36.42,"high":37.34,"low":35.99,"close":36.94,"volume":2381152,"rsi_14":37.12,"sma_20":39.78,"sma_60":44.1,"sma_120":42.06},{"date":"2025-03-14","open":37.18,"high":37.51,"low":36.0,"close":36.41,"volume":1930922,"rsi_14":37.27,"sma_20":39.23,"sma_60":43.99,"sma_120":42.02},{"date":"2025-03-17","open":36.3,"high":37.13,"low":35.84,"close":36.65,"volume":1807910,"rsi_14":27.26,"sma_20":38.73,"sma_60":43.89,"sma_120":41.99},{"date":"2025-03-18","open":36.46,"high":37.05,"low":35.88,"close":36.54,"volume":1538865,"rsi_14":50.1,"sma_20":38.38,"sma_60":43.78,"sma_120":41.97},{"date":"2025-03-19","open":36.75,"high":37.18,"low":35.6,"close":35.76,"volume":1774023,"rsi_14":49.79,"sma_20":38.01,"sma_60":43.68,"sma_120":41.94},{"date":"2025-03-20","open":35.49,"high":37.16,"low":35.17,"close":36.46,"volume":1688742,"rsi_14":53.58,"sma_20":37.68,"sma_60":43.6,"sma_120":41.92},{"date":"2025-03-21","open":36.16,"high":36.79,"low":35.93,"close":36.28,"volume":1935751,"rsi_14":61.35,"sma_20":37.38,"sma_60":43.5,"sma_120":41.9},{"date":"2025-03-24","open":36.48,"high":37.59,"low":36.45,"close":37.38,"volume":1705633,"rsi_14":71.49,"sma_20":37.17,"sma_60":43.42,"sma_120":41.87},{"date":"2025-03-25","open":37.44,"high":37.44,"low":36.21,"close":36.36,"volume":1291515,"rsi_14":65.71,"sma_20":36.75,"sma_60":43.31,"sma_120":41.86},{"date":"2025-03-26","open":36.43,"high":37.07,"low":35.87,"close":36.63,"volume":1517336,"rsi_14":71.58,"sma_20":36.76,"sma_60":43.21,"sma_120":41.86},{"date":"2025-03-27","open":36.74,"high":40.36,"low":36.57,"close":39.1,"volume":4834540,"rsi_14":73.76,"sma_20":36.93,"sma_60":43.15,"sma_120":41.89},{"date":"2025-03-28","open":38.74,"high":39.2,"low":37.19,"close":37.73,"volume":2757526,"rsi_14":61.04,"sma_20":37.03,"sma_60":43.03,"sma_120":41.89},{"date":"2025-03-31","open":37.16,"high":38.41,"low":37.05,"close":37.98,"volume":2384676,"rsi_14":62.31,"sma_20":37.22,"sma_60":42.89,"sma_120":41.89},{"date":"2025-04-01","open":37.65,"high":38.55,"low":37.37,"close":37.8,"volume":2000291,"rsi_14":57.16,"sma_20":37.44,"sma_60":42.74,"sma_120":41.89},{"date":"2025-04-02","open":37.24,"high":38.51,"low":37.15,"close":38.09,"volume":2069737,"rsi_14":56.02,"sma_20":37.69,"sma_60":42.62,"sma_120":41.9},{"date":"2025-04-03","open":36.81,"high":37.95,"low":35.26,"close":35.47,"volume":3571030,"rsi_14":45.94,"sma_20":37.84,"sma_60":42.44,"sma_120":41.88},{"date":"2025-04-04","open":34.67,"high":35.76,"low":33.4,"close":33.91,"volume":3182279,"rsi_14":39.37,"sma_20":37.82,"sma_60":42.25,"sma_120":41.86},{"date":"2025-04-07","open":32.82,"high":34.11,"low":30.76,"close":31.41,"volume":4345078,"rsi_14":33.23,"sma_20":37.61,"sma_60":42.04,"sma_120":41.82},{"date":"2025-04-08","open":32.33,"high":32.82,"low":29.22,"close":29.36,"volume":3408609,"rsi_14":30.66,"sma_20":37.3,"sma_60":41.77,"sma_120":41.74},{"date":"2025-04-09","open":29.05,"high":33.22,"low":27.98,"close":32.42,"volume":4282362,"rsi_14":39.32,"sma_20":37.1,"sma_60":41.58,"sma_120":41.69},{"date":"2025-04-10","open":31.64,"high":31.64,"low":29.82,"close":31.16,"volume":2899558,"rsi_14":37.19,"sma_20":36.8,"sma_60":41.37,"sma_120":41.64},{"date":"2025-04-11","open":30.98,"high":31.86,"low":29.91,"close":31.49,"volume":2917741,"rsi_14":33.86,"sma_20":36.53,"sma_60":41.17,"sma_120":41.58},{"date":"2025-04-14","open":32.19,"high":32.26,"low":31.0,"close":32.1,"volume":1837602,"rsi_14":37.85,"sma_20":36.29,"sma_60":40.96,"sma_120":41.52},{"date":"2025-04-15","open":32.05,"high":32.76,"low":31.49,"close":31.62,"volume":1410104,"rsi_14":36.0,"sma_20":36.02,"sma_60":40.73,"sma_120":41.45},{"date":"2025-04-16","open":31.41,"high":31.83,"low":29.95,"close":30.15,"volume":1728812,"rsi_14":24.14,"sma_20":35.72,"sma_60":40.48,"sma_120":41.38},{"date":"2025-04-17","open":30.3,"high":31.4,"low":29.75,"close":31.11,"volume":1617639,"rsi_14":30.25,"sma_20":35.43,"sma_60":40.23,"sma_120":41.33},{"date":"2025-04-21","open":30.81,"high":31.95,"low":30.23,"close":31.86,"volume":1998794,"rsi_14":32.18,"sma_20":35.19,"sma_60":39.99,"sma_120":41.3},{"date":"2025-04-22","open":32.34,"high":32.83,"low":31.81,"close":32.16,"volume":1705841,"rsi_14":33.6,"sma_20":34.9,"sma_60":39.73,"sma_120":41.26},{"date":"2025-04-23","open":33.25,"high":33.78,"low":31.58,"close":31.96,"volume":2124868,"rsi_14":32.16,"sma_20":34.66,"sma_60":39.45,"sma_120":41.23},{"date":"2025-04-24","open":31.9,"high":32.35,"low":30.75,"close":32.16,"volume":1608347,"rsi_14":38.46,"sma_20":34.42,"sma_60":39.19,"sma_120":41.2},{"date":"2025-04-25","open":31.73,"high":32.29,"low":31.54,"close":32.1,"volume":1289481,"rsi_14":42.6,"sma_20":34.05,"sma_60":38.93,"sma_120":41.18},{"date":"2025-04-28","open":32.1,"high":32.51,"low":31.4,"close":31.85,"volume":1163974,"rsi_14":50.83,"sma_20":33.73,"sma_60":38.64,"sma_120":41.15},{"date":"2025-04-29","open":31.56,"high":32.55,"low":31.13,"close":32.52,"volume":1517968,"rsi_14":64.12,"sma_20":33.44,"sma_60":38.39,"sma_120":41.13},{"date":"2025-04-30","open":32.22,"high":32.22,"low":31.04,"close":31.94,"volume":1398450,"rsi_14":45.34,"sma_20":33.12,"sma_60":38.13,"sma_120":41.09},{"date":"2025-05-01","open":32.13,"high":32.84,"low":31.83,"close":32.19,"volume":1806439,"rsi_14":55.71,"sma_20":32.8,"sma_60":37.85,"sma_120":41.05},{"date":"2025-05-02","open":32.79,"high":33.46,"low":32.36,"close":32.61,"volume":1686122,"rsi_14":57.82,"sma_20":32.64,"sma_60":37.59,"sma_120":41.0},{"date":"2025-05-05","open":32.46,"high":32.46,"low":31.01,"close":31.05,"volume":2005504,"rsi_14":43.58,"sma_20":32.48,"sma_60":37.31,"sma_120":40.94},{"date":"2025-05-06","open":30.52,"high":31.36,"low":30.35,"close":30.7,"volume":1952508,"rsi_14":44.27,"sma_20":32.43,"sma_60":37.07,"sma_120":40.89},{"date":"2025-05-07","open":30.95,"high":31.58,"low":30.52,"close":30.61,"volume":1729587,"rsi_14":53.54,"sma_20":32.49,"sma_60":36.84,"sma_120":40.81},{"date":"2025-05-08","open":30.95,"high":31.26,"low":30.32,"close":30.64,"volume":1732937,"rsi_14":45.88,"sma_20":32.38,"sma_60":36.57,"sma_120":40.74},{"date":"2025-05-09","open":30.75,"high":31.11,"low":30.11,"close":30.15,"volume":2267537,"rsi_14":34.17,"sma_20":32.32,"sma_60":36.3,"sma_120":40.66},{"date":"2025-05-12","open":31.91,"high":32.7,"low":31.72,"close":32.59,"volume":2963980,"rsi_14":52.84,"sma_20":32.37,"sma_60":36.04,"sma_120":40.59},{"date":"2025-05-13","open":32.92,"high":33.24,"low":32.2,"close":32.44,"volume":1777617,"rsi_14":53.18,"sma_20":32.39,"sma_60":35.8,"sma_120":40.55},{"date":"2025-05-14","open":32.21,"high":32.5,"low":31.46,"close":31.94,"volume":1914297,"rsi_14":48.63,"sma_20":32.41,"sma_60":35.6,"sma_120":40.49},{"date":"2025-05-15","open":31.82,"high":33.65,"low":31.79,"close":33.6,"volume":2032597,"rsi_14":57.97,"sma_20":32.58,"sma_60":35.44,"sma_120":40.46},{"date":"2025-05-16","open":33.84,"high":34.77,"low":33.84,"close":34.2,"volume":2399870,"rsi_14":61.98,"sma_20":32.74,"sma_60":35.28,"sma_120":40.43},{"date":"2025-05-19","open":33.46,"high":34.17,"low":33.28,"close":33.56,"volume":3283115,"rsi_14":55.36,"sma_20":32.83,"sma_60":35.13,"sma_120":40.39},{"date":"2025-05-20","open":33.54,"high":34.45,"low":33.3,"close":33.35,"volume":2429003,"rsi_14":57.48,"sma_20":32.89,"sma_60":34.99,"sma_120":40.34},{"date":"2025-05-21","open":32.49,"high":32.68,"low":30.54,"close":30.56,"volume":4740938,"rsi_14":43.21,"sma_20":32.82,"sma_60":34.75,"sma_120":40.24},{"date":"2025-05-22","open":42.04,"high":48.85,"low":40.63,"close":48.0,"volume":27398060,"rsi_14":76.59,"sma_20":33.63,"sma_60":34.94,"sma_120":40.28},{"date":"2025-05-23","open":48.31,"high":48.33,"low":45.2,"close":47.51,"volume":9532813,"rsi_14":79.54,"sma_20":34.42,"sma_60":35.13,"sma_120":40.32},{"date":"2025-05-27","open":48.56,"high":48.75,"low":46.81,"close":48.42,"volume":5349919,"rsi_14":81.17,"sma_20":35.27,"sma_60":35.34,"sma_120":40.38},{"date":"2025-05-28","open":48.81,"high":51.64,"low":48.42,"close":51.46,"volume":6733509,"rsi_14":83.22,"sma_20":36.24,"sma_60":35.63,"sma_120":40.47},{"date":"2025-05-29","open":51.6,"high":51.87,"low":45.89,"close":47.21,"volume":5027866,"rsi_14":73.28,"sma_20":37.02,"sma_60":35.86,"sma_120":40.52},{"date":"2025-05-30","open":46.91,"high":47.68,"low":46.4,"close":46.79,"volume":2652963,"rsi_14":73.44,"sma_20":37.77,"sma_60":36.09,"sma_120":40.55},{"date":"2025-06-02","open":46.76,"high":48.78,"low":45.95,"close":48.55,"volume":2328585,"rsi_14":72.92,"sma_20":38.58,"sma_60":36.36,"sma_120":40.6},{"date":"2025-06-03","open":49.8,"high":51.29,"low":48.61,"close":50.73,"volume":2948103,"rsi_14":74.81,"sma_20":39.59,"sma_60":36.63,"sma_120":40.66},{"date":"2025-06-04","open":50.67,"high":50.96,"low":49.65,"close":50.45,"volume":1984238,"rsi_14":75.25,"sma_20":40.6,"sma_60":36.88,"sma_120":40.69},{"date":"2025-06-05","open":50.56,"high":51.43,"low":50.28,"close":51.07,"volume":2020001,"rsi_14":74.53,"sma_20":41.65,"sma_60":37.15,"sma_120":40.74},{"date":"2025-06-06","open":51.58,"high":51.68,"low":50.77,"close":51.25,"volume":1522210,"rsi_14":74.23,"sma_20":42.71,"sma_60":37.4,"sma_120":40.8},{"date":"2025-06-09","open":51.64,"high":52.05,"low":50.18,"close":50.86,"volume":2132305,"rsi_14":74.75,"sma_20":43.77,"sma_60":37.63,"sma_120":40.86},{"date":"2025-06-10","open":51.58,"high":52.03,"low":50.23,"close":51.98,"volume":2193764,"rsi_14":75.99,"sma_20":44.76,"sma_60":37.89,"sma_120":40.94},{"date":"2025-06-11","open":52.04,"high":52.32,"low":50.21,"close":50.29,"volume":1763754,"rsi_14":78.38,"sma_20":45.68,"sma_60":38.12,"sma_120":41.0},{"date":"2025-06-12","open":49.81,"high":50.51,"low":49.29,"close":49.6,"volume":1829408,"rsi_14":54.44,"sma_20":46.58,"sma_60":38.34,"sma_120":41.06},{"date":"2025-06-13","open":48.87,"high":49.79,"low":46.8,"close":47.32,"volume":2127513,"rsi_14":49.51,"sma_20":47.28,"sma_60":38.53,"sma_120":41.1},{"date":"2025-06-16","open":47.83,"high":48.15,"low":46.89,"close":47.31,"volume":2102396,"rsi_14":47.06,"sma_20":47.95,"sma_60":38.71,"sma_120":41.16},{"date":"2025-06-17","open":47.08,"high":47.62,"low":46.66,"close":47.08,"volume":1583164,"rsi_14":36.42,"sma_20":48.65,"sma_60":38.89,"sma_120":41.2},{"date":"2025-06-18","open":47.19,"high":48.29,"low":47.08,"close":47.39,"volume":1842960,"rsi_14":50.76,"sma_20":49.37,"sma_60":39.05,"sma_120":41.24},{"date":"2025-06-20","open":47.63,"high":48.35,"low":47.28,"close":48.24,"volume":1827711,"rsi_14":55.77,"sma_20":50.27,"sma_60":39.25,"sma_120":41.28},{"date":"2025-06-23","open":48.18,"high":50.79,"low":47.7,"close":50.69,"volume":2288937,"rsi_14":58.08,"sma_20":50.41,"sma_60":39.49,"sma_120":41.35},{"date":"2025-06-24","open":48.72,"high":48.81,"low":45.62,"close":47.11,"volume":6014654,"rsi_14":37.67,"sma_20":50.39,"sma_60":39.62,"sma_120":41.38},{"date":"2025-06-25","open":47.16,"high":47.16,"low":45.11,"close":45.57,"volume":2634144,"rsi_14":34.7,"sma_20":50.24,"sma_60":39.75,"sma_120":41.39},{"date":"2025-06-26","open":45.61,"high":45.95,"low":43.98,"close":45.18,"volume":2570927,"rsi_14":31.24,"sma_20":49.92,"sma_60":39.87,"sma_120":41.38},{"date":"2025-06-27","open":45.6,"high":46.33,"low":44.76,"close":45.39,"volume":11269125,"rsi_14":31.41,"sma_20":49.83,"sma_60":39.99,"sma_120":41.37},{"date":"2025-06-30","open":46.14,"high":46.14,"low":43.74,"close":45.38,"volume":2788916,"rsi_14":32.19,"sma_20":49.76,"sma_60":40.11,"sma_120":41.37},{"date":"2025-07-01","open":45.3,"high":49.54,"low":45.0,"close":48.29,"volume":3685645,"rsi_14":39.25,"sma_20":49.74,"sma_60":40.32,"sma_120":41.38},{"date":"2025-07-02","open":48.66,"high":48.77,"low":47.31,"close":47.84,"volume":1946415,"rsi_14":42.31,"sma_20":49.6,"sma_60":40.56,"sma_120":41.41},{"date":"2025-07-03","open":48.28,"high":50.7,"low":48.03,"close":50.39,"volume":1895757,"rsi_14":52.22,"sma_20":49.59,"sma_60":40.88,"sma_120":41.46},{"date":"2025-07-07","open":49.82,"high":53.05,"low":49.59,"close":52.93,"volume":2953786,"rsi_14":65.57,"sma_20":49.69,"sma_60":41.28,"sma_120":41.52},{"date":"2025-07-08","open":53.04,"high":54.52,"low":51.8,"close":54.38,"volume":3140427,"rsi_14":68.17,"sma_20":49.85,"sma_60":41.65,"sma_120":41.61},{"date":"2025-07-09","open":54.65,"high":57.09,"low":54.42,"close":56.98,"volume":2161576,"rsi_14":72.65,"sma_20":50.16,"sma_60":42.08,"sma_120":41.73},{"date":"2025-07-10","open":56.96,"high":60.41,"low":56.88,"close":58.18,"volume":3442768,"rsi_14":73.72,"sma_20":50.48,"sma_60":42.54,"sma_120":41.85},{"date":"2025-07-11","open":57.68,"high":62.01,"low":57.53,"close":61.33,"volume":3153754,"rsi_14":75.89,"sma_20":51.03,"sma_60":43.03,"sma_120":41.99},{"date":"2025-07-14","open":61.08,"high":61.1,"low":57.84,"close":60.79,"volume":2604992,"rsi_14":71.52,"sma_20":51.59,"sma_60":43.53,"sma_120":42.13},{"date":"2025-07-15","open":61.58,"high":61.72,"low":60.18,"close":61.17,"volume":1953042,"rsi_14":85.1,"sma_20":52.29,"sma_60":44.05,"sma_120":42.26},{"date":"2025-07-16","open":61.59,"high":61.94,"low":59.17,"close":61.06,"volume":2203694,"rsi_14":91.81,"sma_20":52.98,"sma_60":44.56,"sma_120":42.4},{"date":"2025-07-17","open":61.53,"high":62.21,"low":59.71,"close":59.88,"volume":2803977,"rsi_14":87.99,"sma_20":53.62,"sma_60":45.03,"sma_120":42.51},{"date":"2025-07-18","open":60.4,"high":60.41,"low":59.48,"close":59.93,"volume":1448491,"rsi_14":87.88,"sma_20":54.25,"sma_60":45.5,"sma_120":42.62},{"date":"2025-07-21","open":60.66,"high":62.37,"low":59.31,"close":61.56,"volume":2008973,"rsi_14":88.89,"sma_20":54.92,"sma_60":46.0,"sma_120":42.73},{"date":"2025-07-22","open":61.72,"high":65.17,"low":60.58,"close":64.34,"volume":2898811,"rsi_14":88.81,"sma_20":55.61,"sma_60":46.55,"sma_120":42.87},{"date":"2025-07-23","open":64.4,"high":66.92,"low":63.83,"close":65.19,"volume":3762495,"rsi_14":91.19,"sma_20":56.52,"sma_60":47.11,"sma_120":43.02},{"date":"2025-07-24","open":68.62,"high":68.62,"low":58.13,"close":58.48,"volume":5215372,"rsi_14":65.76,"sma_20":57.17,"sma_60":47.56,"sma_120":43.1},{"date":"2025-07-25","open":58.72,"high":59.06,"low":55.23,"close":57.52,"volume":3071889,"rsi_14":59.35,"sma_20":57.79,"sma_60":47.98,"sma_120":43.18},{"date":"2025-07-28","open":56.99,"high":57.65,"low":55.36,"close":56.37,"volume":1936284,"rsi_14":53.8,"sma_20":58.34,"sma_60":48.4,"sma_120":43.26},{"date":"2025-07-29","open":56.39,"high":56.39,"low":54.73,"close":55.64,"volume":2281108,"rsi_14":46.23,"sma_20":58.85,"sma_60":48.79,"sma_120":43.32},{"date":"2025-07-30","open":56.32,"high":56.38,"low":53.95,"close":54.75,"volume":1799383,"rsi_14":41.15,"sma_20":59.17,"sma_60":49.17,"sma_120":43.38},{"date":"2025-07-31","open":54.38,"high":54.77,"low":51.88,"close":52.04,"volume":1934671,"rsi_14":27.52,"sma_20":59.37,"sma_60":49.52,"sma_120":43.41},{"date":"2025-08-01","open":51.97,"high":52.52,"low":50.83,"close":51.69,"volume":1908567,"rsi_14":27.77,"sma_20":59.42,"sma_60":49.87,"sma_120":43.47},{"date":"2025-08-04","open":52.45,"high":52.99,"low":51.8,"close":52.49,"volume":1511341,"rsi_14":29.23,"sma_20":59.39,"sma_60":50.24,"sma_120":43.54},{"date":"2025-08-05","open":52.6,"high":56.41,"low":52.54,"close":55.98,"volume":2844576,"rsi_14":39.52,"sma_20":59.46,"sma_60":50.67,"sma_120":43.62},{"date":"2025-08-06","open":55.98,"high":60.0,"low":55.43,"close":59.26,"volume":3074991,"rsi_14":48.79,"sma_20":59.56,"sma_60":51.16,"sma_120":43.73},{"date":"2025-08-07","open":59.43,"high":60.21,"low":56.79,"close":57.21,"volume":2155826,"rsi_14":45.18,"sma_20":59.5,"sma_60":51.58,"sma_120":43.81},{"date":"2025-08-08","open":57.3,"high":57.95,"low":56.36,"close":57.93,"volume":1133185,"rsi_14":43.37,"sma_20":59.32,"sma_60":52.01,"sma_120":43.91},{"date":"2025-08-11","open":58.84,"high":59.33,"low":57.33,"close":58.21,"volume":1599808,"rsi_14":37.7,"sma_20":59.19,"sma_60":52.46,"sma_120":44.03},{"date":"2025-08-12","open":58.53,"high":59.71,"low":57.67,"close":57.96,"volume":1446609,"rsi_14":35.14,"sma_20":59.03,"sma_60":52.87,"sma_120":44.15},{"date":"2025-08-13","open":57.95,"high":61.15,"low":57.78,"close":60.61,"volume":2542949,"rsi_14":55.21,"sma_20":59.0,"sma_60":53.31,"sma_120":44.3},{"date":"2025-08-14","open":52.95,"high":56.52,"low":50.95,"close":55.75,"volume":7326368,"rsi_14":46.3,"sma_20":58.79,"sma_60":53.69,"sma_120":44.41},{"date":"2025-08-15","open":55.75,"high":58.06,"low":55.25,"close":55.74,"volume":3391309,"rsi_14":48.6,"sma_20":58.58,"sma_60":54.07,"sma_120":44.53},{"date":"2025-08-18","open":56.0,"high":56.35,"low":55.0,"close":55.5,"volume":1749145,"rsi_14":49.7,"sma_20":58.27,"sma_60":54.49,"sma_120":44.62},{"date":"2025-08-19","open":55.48,"high":56.36,"low":54.77,"close":55.23,"volume":1430553,"rsi_14":51.09,"sma_20":57.8,"sma_60":54.61,"sma_120":44.77},{"date":"2025-08-20","open":55.18,"high":56.07,"low":54.69,"close":55.46,"volume":1249512,"rsi_14":58.78,"sma_20":57.3,"sma_60":54.74,"sma_120":44.93},{"date":"2025-08-21","open":54.48,"high":55.25,"low":53.18,"close":54.52,"volume":1195687,"rsi_14":57.06,"sma_20":57.1,"sma_60":54.84,"sma_120":45.09},{"date":"2025-08-22","open":55.1,"high":57.34,"low":54.49,"close":56.67,"volume":1314554,"rsi_14":59.75,"sma_20":57.06,"sma_60":54.92,"sma_120":45.28},{"date":"2025-08-25","open":56.44,"high":58.79,"low":56.25,"close":58.33,"volume":1467157,"rsi_14":55.98,"sma_20":57.16,"sma_60":55.11,"sma_120":45.48},{"date":"2025-08-26","open":58.38,"high":60.04,"low":58.22,"close":59.02,"volume":1708613,"rsi_14":49.31,"sma_20":57.33,"sma_60":55.31,"sma_120":45.7},{"date":"2025-08-27","open":58.88,"high":60.04,"low":58.86,"close":59.59,"volume":1095242,"rsi_14":57.68,"sma_20":57.58,"sma_60":55.5,"sma_120":45.93},{"date":"2025-08-28","open":59.62,"high":60.21,"low":58.88,"close":59.35,"volume":1093822,"rsi_14":54.69,"sma_20":57.95,"sma_60":55.64,"sma_120":46.14},{"date":"2025-08-29","open":59.7,"high":60.25,"low":59.08,"close":59.81,"volume":1094989,"rsi_14":55.25,"sma_20":58.36,"sma_60":55.79,"sma_120":46.34},{"date":"2025-09-02","open":58.87,"high":59.82,"low":58.08,"close":58.41,"volume":1497272,"rsi_14":51.38,"sma_20":58.66,"sma_60":55.91,"sma_120":46.53},{"date":"2025-09-03","open":58.1,"high":58.4,"low":56.75,"close":57.93,"volume":1372397,"rsi_14":40.58,"sma_20":58.76,"sma_60":56.02,"sma_120":46.71},{"date":"2025-09-04","open":58.01,"high":59.06,"low":57.5,"close":58.89,"volume":942156,"rsi_14":65.27,"sma_20":58.75,"sma_60":56.16,"sma_120":46.89},{"date":"2025-09-05","open":59.28,"high":59.99,"low":58.63,"close":59.27,"volume":880126,"rsi_14":66.54,"sma_20":58.85,"sma_60":56.28,"sma_120":47.08},{"date":"2025-09-08","open":59.31,"high":60.36,"low":58.96,"close":59.82,"volume":1214703,"rsi_14":69.64,"sma_20":58.95,"sma_60":56.43,"sma_120":47.28},{"date":"2025-09-09","open":59.63,"high":59.98,"low":57.01,"close":58.38,"volume":1539536,"rsi_14":63.0,"sma_20":58.96,"sma_60":56.58,"sma_120":47.46},{"date":"2025-09-10","open":58.16,"high":59.18,"low":57.78,"close":57.98,"volume":1326841,"rsi_14":60.24,"sma_20":58.96,"sma_60":56.76,"sma_120":47.64},{"date":"2025-09-11","open":58.78,"high":61.06,"low":58.41,"close":60.99,"volume":1342932,"rsi_14":72.51,"sma_20":58.98,"sma_60":56.99,"sma_120":47.85},{"date":"2025-09-12","open":60.55,"high":60.62,"low":59.26,"close":59.9,"volume":1520416,"rsi_14":62.15,"sma_20":59.19,"sma_60":57.2,"sma_120":48.04},{"date":"2025-09-15","open":60.06,"high":63.31,"low":59.7,"close":62.92,"volume":2322340,"rsi_14":65.66,"sma_20":59.55,"sma_60":57.46,"sma_120":48.26},{"date":"2025-09-16","open":63.27,"high":63.94,"low":61.92,"close":62.0,"volume":2286878,"rsi_14":60.0,"sma_20":59.89,"sma_60":57.69,"sma_120":48.47},{"date":"2025-09-17","open":61.96,"high":63.44,"low":60.46,"close":61.46,"volume":1554417,"rsi_14":56.3,"sma_20":60.2,"sma_60":57.87,"sma_120":48.68},{"date":"2025-09-18","open":60.79,"high":61.83,"low":58.86,"close":58.95,"volume":2160360,"rsi_14":48.86,"sma_20":60.38,"sma_60":58.07,"sma_120":48.84},{"date":"2025-09-19","open":58.83,"high":59.09,"low":56.54,"close":57.56,"volume":2549302,"rsi_14":43.79,"sma_20":60.54,"sma_60":58.27,"sma_120":49.01},{"date":"2025-09-22","open":57.74,"high":60.05,"low":57.69,"close":58.99,"volume":2228244,"rsi_14":51.6,"sma_20":60.66,"sma_60":58.5,"sma_120":49.18},{"date":"2025-09-23","open":58.97,"high":60.06,"low":57.39,"close":58.94,"volume":1774535,"rsi_14":52.86,"sma_20":60.69,"sma_60":58.73,"sma_120":49.36},{"date":"2025-09-24","open":58.73,"high":60.18,"low":58.0,"close":59.87,"volume":1417013,"rsi_14":52.75,"sma_20":60.73,"sma_60":58.97,"sma_120":49.54},{"date":"2025-09-25","open":58.98,"high":59.28,"low":58.13,"close":58.67,"volume":1074489,"rsi_14":48.38,"sma_20":60.68,"sma_60":59.14,"sma_120":49.73},{"date":"2025-09-26","open":58.43,"high":60.16,"low":58.18,"close":59.82,"volume":1126515,"rsi_14":50.0,"sma_20":60.71,"sma_60":59.34,"sma_120":49.95},{"date":"2025-09-29","open":60.36,"high":62.3,"low":59.34,"close":61.73,"volume":2452207,"rsi_14":58.55,"sma_20":60.81,"sma_60":59.53,"sma_120":50.2},{"date":"2025-09-30","open":61.54,"high":61.54,"low":59.64,"close":60.21,"volume":1833287,"rsi_14":55.39,"sma_20":60.9,"sma_60":59.65,"sma_120":50.46},{"date":"2025-10-01","open":60.24,"high":60.84,"low":59.4,"close":60.7,"volume":1226747,"rsi_14":49.19,"sma_20":61.04,"sma_60":59.75,"sma_120":50.7},{"date":"2025-10-02","open":60.45,"high":61.42,"low":59.98,"close":60.93,"volume":1077611,"rsi_14":52.98,"sma_20":61.14,"sma_60":59.82,"sma_120":50.95},{"date":"2025-10-03","open":61.03,"high":61.63,"low":60.13,"close":60.15,"volume":1113479,"rsi_14":40.78,"sma_20":61.19,"sma_60":59.85,"sma_120":51.19},{"date":"2025-10-06","open":60.19,"high":60.29,"low":56.7,"close":57.18,"volume":1584578,"rsi_14":35.89,"sma_20":61.05,"sma_60":59.77,"sma_120":51.4},{"date":"2025-10-07","open":57.16,"high":57.39,"low":55.64,"close":55.74,"volume":1630136,"rsi_14":34.1,"sma_20":60.92,"sma_60":59.69,"sma_120":51.61},{"date":"2025-10-08","open":56.21,"high":56.21,"low":50.99,"close":51.57,"volume":3090498,"rsi_14":31.22,"sma_20":60.59,"sma_60":59.53,"sma_120":51.79},{"date":"2025-10-09","open":50.98,"high":51.41,"low":49.2,"close":49.34,"volume":2805949,"rsi_14":29.95,"sma_20":60.0,"sma_60":59.33,"sma_120":51.94},{"date":"2025-10-10","open":49.7,"high":49.82,"low":48.42,"close":48.76,"volume":2082599,"rsi_14":23.67,"sma_20":59.42,"sma_60":59.13,"sma_120":52.08},{"date":"2025-10-13","open":48.93,"high":53.48,"low":48.78,"close":53.27,"volume":2579183,"rsi_14":37.78,"sma_20":58.91,"sma_60":59.01,"sma_120":52.26},{"date":"2025-10-14","open":52.91,"high":54.34,"low":52.12,"close":54.13,"volume":1414849,"rsi_14":37.61,"sma_20":58.49,"sma_60":58.88,"sma_120":52.44},{"date":"2025-10-15","open":54.09,"high":56.24,"low":52.62,"close":52.83,"volume":1235887,"rsi_14":37.45,"sma_20":58.04,"sma_60":58.68,"sma_120":52.62},{"date":"2025-10-16","open":53.13,"high":53.73,"low":52.39,"close":52.8,"volume":1498711,"rsi_14":34.32,"sma_20":57.71,"sma_60":58.47,"sma_120":52.79},{"date":"2025-10-17","open":52.76,"high":53.41,"low":52.15,"close":52.94,"volume":1257682,"rsi_14":28.92,"sma_20":57.46,"sma_60":58.37,"sma_120":52.96},{"date":"2025-10-20","open":52.02,"high":52.75,"low":51.4,"close":52.14,"volume":1324100,"rsi_14":29.91,"sma_20":57.1,"sma_60":58.27,"sma_120":53.13},{"date":"2025-10-21","open":52.19,"high":55.05,"low":51.49,"close":54.54,"volume":1313638,"rsi_14":35.8,"sma_20":56.86,"sma_60":58.24,"sma_120":53.32},{"date":"2025-10-22","open":53.79,"high":55.49,"low":53.6,"close":55.3,"volume":1105963,"rsi_14":37.24,"sma_20":56.62,"sma_60":58.23,"sma_120":53.51},{"date":"2025-10-23","open":55.28,"high":55.51,"low":52.04,"close":54.2,"volume":2216209,"rsi_14":36.76,"sma_20":56.37,"sma_60":58.21,"sma_120":53.69},{"date":"2025-10-24","open":54.91,"high":55.28,"low":53.55,"close":53.77,"volume":1102297,"rsi_14":41.22,"sma_20":56.05,"sma_60":58.24,"sma_120":53.88},{"date":"2025-10-27","open":55.09,"high":55.53,"low":53.96,"close":55.51,"volume":1148501,"rsi_14":48.8,"sma_20":55.72,"sma_60":58.3,"sma_120":54.09},{"date":"2025-10-28","open":55.26,"high":56.9,"low":54.86,"close":56.18,"volume":1167804,"rsi_14":62.2,"sma_20":55.5,"sma_60":58.35,"sma_120":54.3},{"date":"2025-10-29","open":56.01,"high":56.39,"low":53.57,"close":54.33,"volume":2289744,"rsi_14":63.61,"sma_20":55.16,"sma_60":58.32,"sma_120":54.5},{"date":"2025-10-30","open":58.55,"high":60.06,"low":49.71,"close":49.97,"volume":5852261,"rsi_14":52.87,"sma_20":54.59,"sma_60":58.16,"sma_120":54.66},{"date":"2025-10-31","open":49.28,"high":50.28,"low":44.84,"close":46.45,"volume":3986674,"rsi_14":32.92,"sma_20":53.88,"sma_60":57.97,"sma_120":54.78},{"date":"2025-11-03","open":46.66,"high":47.68,"low":45.35,"close":46.72,"volume":2771118,"rsi_14":30.91,"sma_20":53.33,"sma_60":57.78,"sma_120":54.89},{"date":"2025-11-04","open":46.22,"high":48.21,"low":45.72,"close":47.39,"volume":2016667,"rsi_14":35.52,"sma_20":52.9,"sma_60":57.59,"sma_120":55.02},{"date":"2025-11-05","open":47.6,"high":49.39,"low":47.47,"close":47.96,"volume":1349536,"rsi_14":37.46,"sma_20":52.7,"sma_60":57.42,"sma_120":55.14},{"date":"2025-11-06","open":47.8,"high":48.68,"low":46.35,"close":46.78,"volume":1196794,"rsi_14":34.84,"sma_20":52.56,"sma_60":57.18,"sma_120":55.24},{"date":"2025-11-07","open":46.78,"high":48.29,"low":45.84,"close":47.97,"volume":1081175,"rsi_14":39.92,"sma_20":52.52,"sma_60":57.04,"sma_120":55.36},{"date":"2025-11-10","open":47.58,"high":47.87,"low":45.44,"close":46.86,"volume":1451877,"rsi_14":30.2,"sma_20":52.19,"sma_60":56.89,"sma_120":55.48},{"date":"2025-11-11","open":47.01,"high":50.4,"low":46.43,"close":50.32,"volume":1841811,"rsi_14":38.73,"sma_20":52.0,"sma_60":56.79,"sma_120":55.64},{"date":"2025-11-12","open":50.57,"high":51.42,"low":49.61,"close":50.28,"volume":1940346,"rsi_14":40.67,"sma_20":51.87,"sma_60":56.71,"sma_120":55.66},{"date":"2025-11-13","open":50.52,"high":51.25,"low":49.29,"close":49.49,"volume":1300122,"rsi_14":40.0,"sma_20":51.7,"sma_60":56.6,"sma_120":55.67},{"date":"2025-11-14","open":48.79,"high":49.47,"low":48.36,"close":49.31,"volume":1333749,"rsi_14":34.38,"sma_20":51.52,"sma_60":56.51,"sma_120":55.67},{"date":"2025-11-17","open":48.68,"high":49.14,"low":47.41,"close":48.22,"volume":926887,"rsi_14":30.36,"sma_20":51.32,"sma_60":56.36,"sma_120":55.64},{"date":"2025-11-18","open":47.63,"high":49.69,"low":47.39,"close":49.04,"volume":821047,"rsi_14":36.24,"sma_20":51.04,"sma_60":56.2,"sma_120":55.65},{"date":"2025-11-19","open":49.22,"high":49.77,"low":47.89,"close":49.32,"volume":933724,"rsi_14":47.85,"sma_20":50.74,"sma_60":56.03,"sma_120":55.67},{"date":"2025-11-20","open":49.65,"high":50.4,"low":47.39,"close":47.67,"volume":1229379,"rsi_14":54.61,"sma_20":50.41,"sma_60":55.82,"sma_120":55.66},{"date":"2025-11-21","open":48.21,"high":51.51,"low":47.96,"close":50.95,"volume":1523228,"rsi_14":62.99,"sma_20":50.26,"sma_60":55.67,"sma_120":55.66},{"date":"2025-11-24","open":50.16,"high":51.65,"low":49.74,"close":50.19,"volume":1217730,"rsi_14":58.55,"sma_20":49.99,"sma_60":55.51,"sma_120":55.65},{"date":"2025-11-25","open":50.51,"high":52.45,"low":50.27,"close":50.32,"volume":1487206,"rsi_14":57.43,"sma_20":49.7,"sma_60":55.36,"sma_120":55.64},{"date":"2025-11-26","open":50.26,"high":51.53,"low":50.15,"close":50.75,"volume":1298993,"rsi_14":63.05,"sma_20":49.51,"sma_60":55.24,"sma_120":55.63},{"date":"2025-11-28","open":50.53,"high":52.35,"low":50.16,"close":51.13,"volume":2203497,"rsi_14":61.0,"sma_20":49.57,"sma_60":55.1,"sma_120":55.63},{"date":"2025-12-01","open":51.4,"high":53.41,"low":51.06,"close":52.08,"volume":1323415,"rsi_14":68.33,"sma_20":49.86,"sma_60":54.98,"sma_120":55.63},{"date":"2025-12-02","open":52.38,"high":53.16,"low":51.42,"close":51.93,"volume":1044960,"rsi_14":57.36,"sma_20":50.12,"sma_60":54.84,"sma_120":55.64},{"date":"2025-12-03","open":51.95,"high":53.1,"low":51.63,"close":52.76,"volume":1056233,"rsi_14":60.57,"sma_20":50.4,"sma_60":54.74,"sma_120":55.66},{"date":"2025-12-04","open":52.55,"high":53.08,"low":51.43,"close":51.74,"volume":824539,"rsi_14":59.42,"sma_20":50.59,"sma_60":54.63,"sma_120":55.69},{"date":"2025-12-05","open":51.94,"high":53.94,"low":51.41,"close":51.71,"volume":1103700,"rsi_14":60.22,"sma_20":50.84,"sma_60":54.46,"sma_120":55.73},{"date":"2025-12-08","open":51.71,"high":51.84,"low":50.0,"close":50.34,"volume":933775,"rsi_14":58.79,"sma_20":50.96,"sma_60":54.3,"sma_120":55.75},{"date":"2025-12-09","open":49.4,"high":49.51,"low":45.29,"close":45.64,"volume":2610097,"rsi_14":39.33,"sma_20":50.9,"sma_60":54.0,"sma_120":55.73},{"date":"2025-12-10","open":45.34,"high":49.23,"low":44.79,"close":48.34,"volume":2891976,"rsi_14":47.34,"sma_20":50.8,"sma_60":53.76,"sma_120":55.73},{"date":"2025-12-11","open":48.56,"high":48.77,"low":47.32,"close":47.59,"volume":1253700,"rsi_14":49.77,"sma_20":50.66,"sma_60":53.52,"sma_120":55.7},{"date":"2025-12-12","open":47.56,"high":47.92,"low":45.41,"close":45.7,"volume":1499341,"rsi_14":33.66,"sma_20":50.47,"sma_60":53.29,"sma_120":55.68},{"date":"2025-12-15","open":45.68,"high":45.78,"low":44.65,"close":44.8,"volume":2009519,"rsi_14":33.37,"sma_20":50.24,"sma_60":53.07,"sma_120":55.67},{"date":"2025-12-16","open":45.24,"high":45.24,"low":42.18,"close":43.43,"volume":2910386,"rsi_14":30.27,"sma_20":49.99,"sma_60":52.81,"sma_120":55.65},{"date":"2025-12-17","open":43.25,"high":43.45,"low":41.99,"close":42.17,"volume":1497175,"rsi_14":26.56,"sma_20":49.65,"sma_60":52.52,"sma_120":55.62},{"date":"2025-12-18","open":42.53,"high":42.72,"low":40.63,"close":40.66,"volume":2661649,"rsi_14":23.05,"sma_20":49.21,"sma_60":52.19,"sma_120":55.58},{"date":"2025-12-19","open":40.54,"high":40.66,"low":39.8,"close":39.82,"volume":2331040,"rsi_14":18.27,"sma_20":48.81,"sma_60":51.86,"sma_120":55.5},{"date":"2025-12-22","open":39.85,"high":40.31,"low":39.43,"close":40.16,"volume":1525532,"rsi_14":19.85,"sma_20":48.26,"sma_60":51.53,"sma_120":55.43},{"date":"2025-12-23","open":39.75,"high":39.97,"low":38.79,"close":38.91,"volume":2059164,"rsi_14":15.27,"sma_20":47.69,"sma_60":51.13,"sma_120":55.33},{"date":"2025-12-24","open":38.93,"high":40.64,"low":38.84,"close":40.53,"volume":1062329,"rsi_14":22.7,"sma_20":47.19,"sma_60":50.8,"sma_120":55.22},{"date":"2025-12-26","open":40.22,"high":41.36,"low":39.9,"close":40.65,"volume":1483803,"rsi_14":23.21,"sma_20":46.68,"sma_60":50.45,"sma_120":55.1},{"date":"2025-12-29","open":41.15,"high":41.15,"low":39.12,"close":39.29,"volume":3854875,"rsi_14":23.22,"sma_20":46.08,"sma_60":50.08,"sma_120":54.95},{"date":"2025-12-30","open":39.3,"high":39.72,"low":38.7,"close":39.07,"volume":2167135,"rsi_14":29.65,"sma_20":45.42,"sma_60":49.72,"sma_120":54.78},{"date":"2025-12-31","open":39.08,"high":40.12,"low":38.32,"close":38.73,"volume":1597729,"rsi_14":15.15,"sma_20":44.75,"sma_60":49.4,"sma_120":54.59},{"date":"2026-01-02","open":39.01,"high":39.13,"low":37.34,"close":38.33,"volume":2612499,"rsi_14":15.54,"sma_20":44.02,"sma_60":49.1,"sma_120":54.4},{"date":"2026-01-05","open":38.57,"high":39.48,"low":38.11,"close":38.19,"volume":2636334,"rsi_14":17.88,"sma_20":43.33,"sma_60":48.87,"sma_120":54.2},{"date":"2026-01-06","open":38.11,"high":40.94,"low":37.85,"close":40.76,"volume":2430605,"rsi_14":34.88,"sma_20":42.77,"sma_60":48.72,"sma_120":54.02},{"date":"2026-01-07","open":40.45,"high":41.89,"low":40.18,"close":40.62,"volume":1852116,"rsi_14":38.42,"sma_20":42.28,"sma_60":48.59,"sma_120":53.86},{"date":"2026-01-08","open":40.2,"high":42.39,"low":39.89,"close":41.77,"volume":1858709,"rsi_14":48.32,"sma_20":42.09,"sma_60":48.39,"sma_120":53.7},{"date":"2026-01-09","open":42.13,"high":43.47,"low":41.23,"close":43.45,"volume":1606906,"rsi_14":60.64,"sma_20":41.82,"sma_60":48.21,"sma_120":53.54},{"date":"2026-01-12","open":43.27,"high":43.93,"low":42.32,"close":42.61,"volume":1972700,"rsi_14":60.69,"sma_20":41.56,"sma_60":48.03,"sma_120":53.36},{"date":"2026-01-13","open":42.37,"high":43.15,"low":41.85,"close":42.0,"volume":1659122,"rsi_14":56.54,"sma_20":41.36,"sma_60":47.84,"sma_120":53.15},{"date":"2026-01-14","open":42.03,"high":42.53,"low":41.15,"close":42.5,"volume":1242850,"rsi_14":64.63,"sma_20":41.23,"sma_60":47.66,"sma_120":53.02},{"date":"2026-01-15","open":41.93,"high":42.97,"low":41.03,"close":42.34,"volume":1801572,"rsi_14":57.89,"sma_20":41.16,"sma_60":47.49,"sma_120":52.88},{"date":"2026-01-16","open":42.2,"high":42.91,"low":41.34,"close":42.82,"volume":1262564,"rsi_14":59.29,"sma_20":41.18,"sma_60":47.29,"sma_120":52.76},{"date":"2026-01-20","open":41.68,"high":42.66,"low":39.57,"close":40.95,"volume":1907282,"rsi_14":56.55,"sma_20":41.19,"sma_60":47.04,"sma_120":52.63},{"date":"2026-01-21","open":41.97,"high":45.15,"low":41.97,"close":45.13,"volume":3283751,"rsi_14":69.65,"sma_20":41.44,"sma_60":46.89,"sma_120":52.55},{"date":"2026-01-22","open":45.45,"high":46.81,"low":44.7,"close":45.39,"volume":2350470,"rsi_14":71.76,"sma_20":41.69,"sma_60":46.74,"sma_120":52.49},{"date":"2026-01-23","open":45.88,"high":46.42,"low":45.21,"close":46.36,"volume":1846300,"rsi_14":75.45,"sma_20":42.06,"sma_60":46.58,"sma_120":52.44},{"date":"2026-01-26","open":46.92,"high":48.93,"low":46.61,"close":47.12,"volume":2429400,"rsi_14":77.28,"sma_20":42.38,"sma_60":46.42,"sma_120":52.39},{"date":"2026-01-27","open":47.53,"high":49.24,"low":45.9,"close":48.9,"volume":1923100,"rsi_14":76.08,"sma_20":42.78,"sma_60":46.33,"sma_120":52.32},{"date":"2026-01-28","open":49.56,"high":50.01,"low":47.89,"close":49.15,"volume":1495300,"rsi_14":77.16,"sma_20":43.27,"sma_60":46.31,"sma_120":52.23},{"date":"2026-01-29","open":49.56,"high":50.53,"low":47.19,"close":47.69,"volume":1502000,"rsi_14":68.26,"sma_20":43.69,"sma_60":46.32,"sma_120":52.15},{"date":"2026-01-30","open":47.39,"high":48.48,"low":46.58,"close":47.59,"volume":2037700,"rsi_14":64.51,"sma_20":44.13,"sma_60":46.33,"sma_120":52.06},{"date":"2026-02-02","open":48.03,"high":49.5,"low":47.43,"close":48.28,"volume":2023500,"rsi_14":70.11,"sma_20":44.62,"sma_60":46.34,"sma_120":51.97},{"date":"2026-02-03","open":47.79,"high":50.81,"low":47.79,"close":50.25,"volume":1976100,"rsi_14":76.72,"sma_20":45.22,"sma_60":46.38,"sma_120":51.9},{"date":"2026-02-04","open":50.55,"high":54.4,"low":50.26,"close":54.04,"volume":3134400,"rsi_14":80.79,"sma_20":45.88,"sma_60":46.5,"sma_120":51.84},{"date":"2026-02-05","open":53.55,"high":53.99,"low":51.27,"close":52.46,"volume":1973400,"rsi_14":75.11,"sma_20":46.46,"sma_60":46.57,"sma_120":51.8},{"date":"2026-02-06","open":51.79,"high":54.95,"low":51.54,"close":54.81,"volume":1955100,"rsi_14":77.23,"sma_20":47.11,"sma_60":46.7,"sma_120":51.79},{"date":"2026-02-09","open":54.91,"high":55.48,"low":53.4,"close":54.81,"volume":1806116,"rsi_14":84.17,"sma_20":42.49,"sma_60":46.72,"sma_120":52.51},{"date":"2026-02-10","open":55.51,"high":56.69,"low":54.88,"close":56.1,"volume":1540594,"rsi_14":85.48,"sma_20":43.26,"sma_60":46.72,"sma_120":52.54},{"date":"2026-02-11","open":57.5,"high":59.33,"low":57.16,"close":59.1,"volume":2140343,"rsi_14":85.7,"sma_20":44.18,"sma_60":46.79,"sma_120":52.56},{"date":"2026-02-12","open":59.18,"high":61.24,"low":55.29,"close":57.71,"volume":3158663,"rsi_14":81.65,"sma_20":45.1,"sma_60":46.92,"sma_120":52.54},{"date":"2026-02-13","open":62.44,"high":64.62,"low":55.78,"close":58.33,"volume":5147015,"rsi_14":81.28,"sma_20":46.06,"sma_60":47.11,"sma_120":52.54},{"date":"2026-02-17","open":58.69,"high":59.46,"low":55.47,"close":56.24,"volume":2047246,"rsi_14":73.8,"sma_20":46.93,"sma_60":47.27,"sma_120":52.52},{"date":"2026-02-18","open":56.05,"high":56.35,"low":54.69,"close":55.44,"volume":1937300,"rsi_14":64.85,"sma_20":52.21,"sma_60":47.53,"sma_120":51.78},{"date":"2026-02-19","open":55.81,"high":55.91,"low":54.07,"close":55.49,"volume":1740000,"rsi_14":69.73,"sma_20":52.73,"sma_60":47.66,"sma_120":51.74},{"date":"2026-02-20","open":55.21,"high":56.81,"low":52.5,"close":55.38,"volume":2842773,"rsi_14":69.73,"sma_20":53.23,"sma_60":47.73,"sma_120":51.7},{"date":"2026-02-23","open":54.55,"high":55.7,"low":53.76,"close":54.88,"volume":1618600,"rsi_14":66.89,"sma_20":53.66,"sma_60":47.8,"sma_120":51.65},{"date":"2026-02-24","open":54.67,"high":55.19,"low":52.94,"close":53.3,"volume":1870601,"rsi_14":70.0,"sma_20":48.53,"sma_60":47.48,"sma_120":52.45},{"date":"2026-02-25","open":52.09,"high":52.83,"low":49.76,"close":49.99,"volume":2703904,"rsi_14":62.06,"sma_20":48.98,"sma_60":47.53,"sma_120":52.35},{"date":"2026-02-26","open":49.64,"high":52.08,"low":49.44,"close":51.54,"volume":1810237,"rsi_14":64.21,"sma_20":49.52,"sma_60":47.59,"sma_120":52.31},{"date":"2026-02-27","open":51.4,"high":52.76,"low":50.72,"close":52.7,"volume":1769700,"rsi_14":64.94,"sma_20":50.06,"sma_60":47.68,"sma_120":52.28},{"date":"2026-03-02","open":51.61,"high":52.8,"low":50.73,"close":52.8,"volume":1394599,"rsi_14":68.91,"sma_20":50.53,"sma_60":47.72,"sma_120":52.26},{"date":"2026-03-03","open":50.85,"high":51.94,"low":49.28,"close":51.45,"volume":1543679,"rsi_14":61.14,"sma_20":50.98,"sma_60":47.73,"sma_120":52.22},{"date":"2026-03-04","open":51.89,"high":52.25,"low":50.61,"close":50.76,"volume":1120411,"rsi_14":59.3,"sma_20":51.42,"sma_60":47.75,"sma_120":52.17},{"date":"2026-03-05","open":50.68,"high":51.53,"low":49.79,"close":50.81,"volume":1528048,"rsi_14":39.75,"sma_20":51.84,"sma_60":47.77,"sma_120":52.14},{"date":"2026-03-06","open":50.45,"high":51.76,"low":49.46,"close":49.89,"volume":1865574,"rsi_14":33.65,"sma_20":52.22,"sma_60":47.79,"sma_120":52.08},{"date":"2026-03-09","open":49.35,"high":50.9,"low":48.37,"close":50.64,"volume":1488261,"rsi_14":24.94,"sma_20":52.62,"sma_60":47.81,"sma_120":52.01},{"date":"2026-03-10","open":50.25,"high":51.25,"low":49.51,"close":50.62,"volume":1019939,"rsi_14":27.37,"sma_20":53.11,"sma_60":47.83,"sma_120":51.93},{"date":"2026-03-11","open":51.22,"high":53.07,"low":50.67,"close":52.86,"volume":1532527,"rsi_14":34.13,"sma_20":53.5,"sma_60":47.92,"sma_120":51.87},{"date":"2026-03-12","open":52.29,"high":54.05,"low":52.09,"close":52.19,"volume":1668664,"rsi_14":37.31,"sma_20":53.84,"sma_60":47.93,"sma_120":51.8},{"date":"2026-03-13","open":52.5,"high":52.96,"low":50.52,"close":51.27,"volume":2176027,"rsi_14":37.02,"sma_20":53.66,"sma_60":47.95,"sma_120":51.73},{"date":"2026-03-16","open":50.73,"high":53.3,"low":50.7,"close":52.72,"volume":1705303,"rsi_14":48.12,"sma_20":53.49,"sma_60":47.98,"sma_120":51.67},{"date":"2026-03-17","open":53.29,"high":53.97,"low":51.19,"close":51.46,"volume":1582642,"rsi_14":55.58,"sma_20":53.11,"sma_60":47.99,"sma_120":51.61},{"date":"2026-03-18","open":50.55,"high":50.8,"low":48.81,"close":48.92,"volume":1643610,"rsi_14":40.56,"sma_20":52.66,"sma_60":47.95,"sma_120":51.52},{"date":"2026-03-19","open":47.85,"high":48.43,"low":46.45,"close":47.91,"volume":2317425,"rsi_14":32.85,"sma_20":52.14,"sma_60":47.87,"sma_120":51.42},{"date":"2026-03-20","open":47.68,"high":48.54,"low":46.13,"close":46.62,"volume":2438897,"rsi_14":29.69,"sma_20":51.66,"sma_60":47.78,"sma_120":51.31},{"date":"2026-03-23","open":49.03,"high":50.88,"low":48.5,"close":50.29,"volume":1783378,"rsi_14":46.61,"sma_20":51.4,"sma_60":47.73,"sma_120":51.23},{"date":"2026-03-24","open":49.56,"high":50.81,"low":48.8,"close":50.45,"volume":995513,"rsi_14":49.11,"sma_20":51.26,"sma_60":47.7,"sma_120":51.17},{"date":"2026-03-25","open":50.96,"high":52.32,"low":50.21,"close":52.26,"volume":900863,"rsi_14":53.94,"sma_20":51.37,"sma_60":47.71,"sma_120":51.09},{"date":"2026-03-26","open":51.58,"high":52.5,"low":50.8,"close":51.39,"volume":1182131,"rsi_14":54.01,"sma_20":51.36,"sma_60":47.72,"sma_120":51.01},{"date":"2026-03-27","open":51.38,"high":51.9,"low":50.81,"close":51.11,"volume":1380010,"rsi_14":51.39,"sma_20":51.28,"sma_60":47.81,"sma_120":50.9},{"date":"2026-03-30","open":51.52,"high":51.74,"low":49.98,"close":50.71,"volume":1373949,"rsi_14":50.11,"sma_20":51.18,"sma_60":47.84,"sma_120":50.8},{"date":"2026-03-31","open":50.98,"high":53.05,"low":50.98,"close":52.28,"volume":1299935,"rsi_14":48.34,"sma_20":51.22,"sma_60":47.92,"sma_120":50.72},{"date":"2026-04-01","open":52.83,"high":54.01,"low":52.53,"close":53.92,"volume":1108611,"rsi_14":54.52,"sma_20":51.38,"sma_60":48.05,"sma_120":50.67},{"date":"2026-04-02","open":53.32,"high":53.89,"low":50.72,"close":51.37,"volume":1272885,"rsi_14":50.22,"sma_20":51.4,"sma_60":48.16,"sma_120":50.62},{"date":"2026-04-06","open":50.7,"high":52.79,"low":50.52,"close":52.53,"volume":856443,"rsi_14":49.61,"sma_20":51.54,"sma_60":48.31,"sma_120":50.56},{"date":"2026-04-07","open":51.99,"high":52.5,"low":51.54,"close":52.2,"volume":799540,"rsi_14":51.95,"sma_20":51.62,"sma_60":48.47,"sma_120":50.49},{"date":"2026-04-08","open":53.5,"high":54.88,"low":53.08,"close":54.02,"volume":1662186,"rsi_14":63.84,"sma_20":51.79,"sma_60":48.69,"sma_120":50.44},{"date":"2026-04-09","open":53.21,"high":56.87,"low":53.21,"close":56.03,"volume":1423798,"rsi_14":70.81,"sma_20":51.95,"sma_60":48.96,"sma_120":50.41},{"date":"2026-04-10","open":57.13,"high":57.66,"low":53.86,"close":54.36,"volume":2023048,"rsi_14":68.46,"sma_20":52.04,"sma_60":49.19,"sma_120":50.36},{"date":"2026-04-13","open":55.06,"high":56.13,"low":54.26,"close":56.12,"volume":1591584,"rsi_14":65.22,"sma_20":52.27,"sma_60":49.47,"sma_120":50.3},{"date":"2026-04-14","open":55.79,"high":56.36,"low":55.26,"close":55.77,"volume":1252840,"rsi_14":63.82,"sma_20":52.41,"sma_60":49.72,"sma_120":50.26},{"date":"2026-04-15","open":55.41,"high":56.76,"low":54.56,"close":56.64,"volume":1158499,"rsi_14":61.76,"sma_20":52.66,"sma_60":49.98,"sma_120":50.22},{"date":"2026-04-16","open":56.31,"high":57.34,"low":55.76,"close":56.42,"volume":1288242,"rsi_14":64.06,"sma_20":53.02,"sma_60":50.26,"sma_120":50.17},{"date":"2026-04-17","open":57.4,"high":58.29,"low":56.51,"close":57.24,"volume":1440286,"rsi_14":66.89,"sma_20":53.48,"sma_60":50.56,"sma_120":50.14},{"date":"2026-04-20","open":57.32,"high":57.54,"low":56.17,"close":57.02,"volume":1222626,"rsi_14":67.63,"sma_20":54.0,"sma_60":50.86,"sma_120":50.13},{"date":"2026-04-21","open":57.0,"high":58.52,"low":56.65,"close":58.48,"volume":1689257,"rsi_14":67.32,"sma_20":54.39,"sma_60":51.19,"sma_120":50.15},{"date":"2026-04-22","open":58.75,"high":60.68,"low":58.42,"close":59.35,"volume":1260879,"rsi_14":65.8,"sma_20":54.83,"sma_60":51.54,"sma_120":50.2},{"date":"2026-04-23","open":59.61,"high":60.17,"low":57.28,"close":57.91,"volume":984878,"rsi_14":70.62,"sma_20":55.1,"sma_60":51.82,"sma_120":50.27},{"date":"2026-04-24","open":57.13,"high":58.09,"low":55.8,"close":57.93,"volume":1030147,"rsi_14":68.22,"sma_20":55.42,"sma_60":52.1,"sma_120":50.34},{"date":"2026-04-27","open":57.38,"high":58.77,"low":56.76,"close":57.62,"volume":1111059,"rsi_14":68.34,"sma_20":55.73,"sma_60":52.36,"sma_120":50.37},{"date":"2026-04-28","open":57.91,"high":58.75,"low":55.8,"close":56.36,"volume":898327,"rsi_14":57.79,"sma_20":56.01,"sma_60":52.57,"sma_120":50.39},{"date":"2026-04-29","open":55.83,"high":56.58,"low":55.09,"close":55.52,"volume":1161844,"rsi_14":46.86,"sma_20":56.15,"sma_60":52.78,"sma_120":50.41},{"date":"2026-04-30","open":57.28,"high":59.75,"low":57.02,"close":59.25,"volume":1809950,"rsi_14":67.32,"sma_20":56.41,"sma_60":53.07,"sma_120":50.46},{"date":"2026-05-01","open":59.74,"high":59.79,"low":58.21,"close":58.68,"volume":901128,"rsi_14":59.85,"sma_20":56.77,"sma_60":53.34,"sma_120":50.5},{"date":"2026-05-04","open":57.8,"high":59.68,"low":56.81,"close":57.13,"volume":1424552,"rsi_14":54.81,"sma_20":56.98,"sma_60":53.58,"sma_120":50.54},{"date":"2026-05-05","open":57.29,"high":58.2,"low":56.27,"close":56.66,"volume":1086879,"rsi_14":50.18,"sma_20":57.2,"sma_60":53.81,"sma_120":50.55},{"date":"2026-05-06","open":57.56,"high":58.75,"low":56.65,"close":57.82,"volume":975807,"rsi_14":54.67,"sma_20":57.37,"sma_60":54.09,"sma_120":50.57},{"date":"2026-05-07","open":57.7,"high":58.43,"low":55.51,"close":56.98,"volume":1302207,"rsi_14":49.19,"sma_20":57.41,"sma_60":54.28,"sma_120":50.58},{"date":"2026-05-08","open":57.3,"high":57.3,"low":54.8,"close":55.91,"volume":2257906,"rsi_14":46.22,"sma_20":57.48,"sma_60":54.46,"sma_120":50.6},{"date":"2026-05-11","open":54.95,"high":55.11,"low":51.55,"close":51.61,"volume":1928368,"rsi_14":31.39,"sma_20":57.26,"sma_60":54.4,"sma_120":50.56},{"date":"2026-05-12","open":51.48,"high":52.6,"low":50.09,"close":52.39,"volume":1619788,"rsi_14":31.06,"sma_20":57.09,"sma_60":54.33,"sma_120":50.52},{"date":"2026-05-13","open":51.78,"high":51.78,"low":49.04,"close":49.05,"volume":2506704,"rsi_14":28.2,"sma_20":56.71,"sma_60":54.16,"sma_120":50.48},{"date":"2026-05-14","open":49.72,"high":50.56,"low":49.09,"close":49.5,"volume":1536004,"rsi_14":29.7,"sma_20":56.36,"sma_60":54.02,"sma_120":50.47},{"date":"2026-05-15","open":49.64,"high":50.05,"low":46.93,"close":46.97,"volume":2092180,"rsi_14":26.74,"sma_20":55.85,"sma_60":53.82,"sma_120":50.47},{"date":"2026-05-18","open":49.05,"high":50.58,"low":47.25,"close":50.38,"volume":2604608,"rsi_14":38.15,"sma_20":55.51,"sma_60":53.72,"sma_120":50.49},{"date":"2026-05-19","open":50.07,"high":50.2,"low":48.5,"close":49.32,"volume":2300020,"rsi_14":37.76,"sma_20":55.05,"sma_60":53.62,"sma_120":50.51},{"date":"2026-05-20","open":48.8,"high":51.96,"low":47.99,"close":51.02,"volume":3113643,"rsi_14":32.28,"sma_20":54.63,"sma_60":53.57,"sma_120":50.53},{"date":"2026-05-21","open":57.34,"high":61.92,"low":54.8,"close":58.37,"volume":8648436,"rsi_14":49.47,"sma_20":54.66,"sma_60":53.71,"sma_120":50.62},{"date":"2026-05-22","open":57.76,"high":58.88,"low":55.28,"close":57.7,"volume":3468637,"rsi_14":50.97,"sma_20":54.65,"sma_60":53.81,"sma_120":50.7},{"date":"2026-05-26","open":56.1,"high":57.06,"low":53.8,"close":54.89,"volume":3416542,"rsi_14":47.16,"sma_20":54.51,"sma_60":53.84,"sma_120":50.76},{"date":"2026-05-27","open":55.43,"high":58.03,"low":55.33,"close":58.01,"volume":2826239,"rsi_14":50.28,"sma_20":54.59,"sma_60":53.92,"sma_120":50.82},{"date":"2026-05-28","open":58.08,"high":59.64,"low":57.67,"close":59.6,"volume":2462232,"rsi_14":53.77,"sma_20":54.8,"sma_60":54.06,"sma_120":50.89},{"date":"2026-05-29","open":58.8,"high":60.74,"low":58.69,"close":59.98,"volume":2127668,"rsi_14":56.08,"sma_20":54.83,"sma_60":54.21,"sma_120":50.98},{"date":"2026-06-01","open":60.48,"high":62.05,"low":58.92,"close":59.05,"volume":2458281,"rsi_14":62.32,"sma_20":54.85,"sma_60":54.34,"sma_120":51.06},{"date":"2026-06-02","open":58.75,"high":59.04,"low":55.98,"close":57.4,"volume":2389760,"rsi_14":58.1,"sma_20":54.87,"sma_60":54.46,"sma_120":51.13},{"date":"2026-06-03","open":57.15,"high":57.29,"low":55.64,"close":56.87,"volume":1947009,"rsi_14":63.86,"sma_20":54.88,"sma_60":54.56,"sma_120":51.19},{"date":"2026-06-04","open":57.17,"high":57.5,"low":54.31,"close":55.65,"volume":1540573,"rsi_14":60.62,"sma_20":54.77,"sma_60":54.64,"sma_120":51.24},{"date":"2026-06-05","open":55.8,"high":56.95,"low":55.16,"close":56.57,"volume":1549753,"rsi_14":67.53,"sma_20":54.75,"sma_60":54.7,"sma_120":51.31},{"date":"2026-06-08","open":56.63,"high":59.6,"low":56.47,"close":58.13,"volume":2856215,"rsi_14":65.2,"sma_20":54.86,"sma_60":54.8,"sma_120":51.36},{"date":"2026-06-09","open":58.78,"high":61.08,"low":57.96,"close":59.78,"volume":1813029,"rsi_14":70.06,"sma_20":55.27,"sma_60":54.93,"sma_120":51.44},{"date":"2026-06-10","open":59.73,"high":60.62,"low":58.23,"close":59.11,"volume":1389283,"rsi_14":66.11,"sma_20":55.61,"sma_60":55.04,"sma_120":51.51},{"date":"2026-06-11","open":59.84,"high":61.05,"low":57.96,"close":60.36,"volume":1455406,"rsi_14":55.28,"sma_20":56.17,"sma_60":55.18,"sma_120":51.59},{"date":"2026-06-12","open":60.5,"high":61.49,"low":59.64,"close":60.54,"volume":1281035,"rsi_14":57.67,"sma_20":56.73,"sma_60":55.37,"sma_120":51.66},{"date":"2026-06-15","open":60.81,"high":62.2,"low":60.02,"close":60.78,"volume":1034658,"rsi_14":68.48,"sma_20":57.42,"sma_60":55.58,"sma_120":51.73},{"date":"2026-06-16","open":60.2,"high":60.91,"low":59.66,"close":60.11,"volume":1190720,"rsi_14":57.77,"sma_20":57.91,"sma_60":55.81,"sma_120":51.79},{"date":"2026-06-17","open":59.26,"high":60.64,"low":57.69,"close":57.85,"volume":1380059,"rsi_14":43.78,"sma_20":58.34,"sma_60":55.93,"sma_120":51.83},{"date":"2026-06-18","open":58.13,"high":61.29,"low":58.05,"close":59.84,"volume":2156498,"rsi_14":49.54,"sma_20":58.78,"sma_60":56.08,"sma_120":51.89},{"date":"2026-06-22","open":59.06,"high":59.27,"low":55.17,"close":55.18,"volume":1982948,"rsi_14":40.09,"sma_20":58.62,"sma_60":56.13,"sma_120":51.92},{"date":"2026-06-23","open":54.84,"high":55.85,"low":53.78,"close":54.57,"volume":1466922,"rsi_14":42.37,"sma_20":58.47,"sma_60":56.18,"sma_120":51.95},{"date":"2026-06-24","open":55.24,"high":58.62,"low":55.24,"close":57.69,"volume":1933482,"rsi_14":52.01,"sma_20":58.61,"sma_60":56.28,"sma_120":52.05},{"date":"2026-06-25","open":57.49,"high":59.18,"low":57.11,"close":58.95,"volume":1301722,"rsi_14":57.87,"sma_20":58.65,"sma_60":56.42,"sma_120":52.13},{"date":"2026-06-26","open":58.33,"high":62.36,"low":58.33,"close":61.91,"volume":3305110,"rsi_14":61.48,"sma_20":58.77,"sma_60":56.57,"sma_120":52.25},{"date":"2026-06-29","open":60.8,"high":62.87,"low":60.53,"close":61.37,"volume":1972101,"rsi_14":57.38,"sma_20":58.84,"sma_60":56.69,"sma_120":52.37},{"date":"2026-06-30","open":62.28,"high":62.81,"low":60.53,"close":61.95,"volume":1124003,"rsi_14":55.23,"sma_20":58.99,"sma_60":56.87,"sma_120":52.51},{"date":"2026-07-01","open":62.88,"high":62.93,"low":61.56,"close":62.75,"volume":1126949,"rsi_14":58.64,"sma_20":59.25,"sma_60":57.03,"sma_120":52.67},{"date":"2026-07-02","open":62.34,"high":62.75,"low":60.15,"close":61.27,"volume":1359419,"rsi_14":52.12,"sma_20":59.47,"sma_60":57.18,"sma_120":52.83},{"date":"2026-07-06","open":60.15,"high":60.81,"low":56.06,"close":56.09,"volume":2414917,"rsi_14":41.64,"sma_20":59.5,"sma_60":57.21,"sma_120":52.95},{"date":"2026-07-07","open":56.71,"high":57.48,"low":55.36,"close":55.62,"volume":1508283,"rsi_14":40.33,"sma_20":59.45,"sma_60":57.2,"sma_120":53.08},{"date":"2026-07-08","open":55.31,"high":55.79,"low":54.17,"close":54.85,"volume":3069926,"rsi_14":40.22,"sma_20":59.29,"sma_60":57.21,"sma_120":53.2},{"date":"2026-07-09","open":54.26,"high":55.5,"low":54.12,"close":54.76,"volume":1139845,"rsi_14":43.69,"sma_20":59.03,"sma_60":57.19,"sma_120":53.33},{"date":"2026-07-10","open":55.11,"high":58.03,"low":54.62,"close":57.95,"volume":1779135,"rsi_14":45.85,"sma_20":58.96,"sma_60":57.22,"sma_120":53.47},{"date":"2026-07-13","open":58.5,"high":59.2,"low":54.71,"close":55.31,"volume":1727155,"rsi_14":49.77,"sma_20":58.69,"sma_60":57.19,"sma_120":53.59},{"date":"2026-07-14","open":55.86,"high":55.86,"low":53.84,"close":55.41,"volume":1734646,"rsi_14":51.35,"sma_20":58.43,"sma_60":57.17,"sma_120":53.72},{"date":"2026-07-15","open":55.04,"high":56.35,"low":52.02,"close":52.09,"volume":2860643,"rsi_14":37.41,"sma_20":57.98,"sma_60":57.08,"sma_120":53.82},{"date":"2026-07-16","open":52.17,"high":54.69,"low":51.62,"close":53.13,"volume":1857914,"rsi_14":36.76,"sma_20":57.62,"sma_60":57.01,"sma_120":53.94},{"date":"2026-07-17","open":53.16,"high":54.93,"low":52.2,"close":53.16,"volume":1530822,"rsi_14":27.39,"sma_20":57.37,"sma_60":56.92,"sma_120":54.05},{"date":"2026-07-20","open":53.22,"high":53.53,"low":50.94,"close":52.04,"volume":1931701,"rsi_14":26.73,"sma_20":56.97,"sma_60":56.79,"sma_120":54.17},{"date":"2026-07-21","open":55.21,"high":55.8,"low":53.6,"close":55.64,"volume":2425987,"rsi_14":36.07,"sma_20":56.98,"sma_60":56.75,"sma_120":54.28},{"date":"2026-07-22","open":56.55,"high":58.08,"low":55.11,"close":55.49,"volume":1549638,"rsi_14":33.62,"sma_20":57.01,"sma_60":56.71,"sma_120":54.4},{"date":"2026-07-23","open":54.93,"high":55.28,"low":52.77,"close":53.42,"volume":1139217,"rsi_14":32.75,"sma_20":56.78,"sma_60":56.63,"sma_120":54.5},{"date":"2026-07-24","open":52.79,"high":56.03,"low":52.79,"close":55.8,"volume":1229339,"rsi_14":48.65,"sma_20":56.61,"sma_60":56.62,"sma_120":54.6},{"date":"2026-07-27","open":56.85,"high":58.36,"low":55.41,"close":57.73,"volume":1945282,"rsi_14":54.24,"sma_20":56.39,"sma_60":56.65,"sma_120":54.72},{"date":"2026-07-28","open":58.36,"high":59.55,"low":57.19,"close":58.7,"volume":1182647,"rsi_14":58.04,"sma_20":56.25,"sma_60":56.64,"sma_120":54.85},{"date":"2026-07-29","open":57.87,"high":59.48,"low":57.05,"close":58.43,"volume":1485625,"rsi_14":57.47,"sma_20":56.05,"sma_60":56.63,"sma_120":54.98},{"date":"2026-07-30","open":57.93,"high":58.1,"low":54.89,"close":56.19,"volume":1295182,"rsi_14":45.91,"sma_20":55.71,"sma_60":56.61,"sma_120":55.1},{"date":"2026-07-31","open":56.05,"high":56.51,"low":55.01,"close":55.54,"volume":1069592,"rsi_14":50.53,"sma_20":55.41,"sma_60":56.59,"sma_120":55.2},{"date":"2026-08-03","open":56.25,"high":57.42,"low":54.96,"close":55.68,"volume":1030063,"rsi_14":50.58,"sma_20":55.38,"sma_60":56.55,"sma_120":55.49},{"date":"2026-08-04","open":55.47,"high":58.95,"low":55.3,"close":58.83,"volume":1244104,"rsi_14":67.11,"sma_20":55.53,"sma_60":56.58,"sma_120":55.51},{"date":"2026-08-05","open":58.83,"high":60.27,"low":58.43,"close":59.58,"volume":918802,"rsi_14":66.56,"sma_20":55.76,"sma_60":56.63,"sma_120":55.51},{"date":"2026-08-06","open":59.16,"high":59.25,"low":57.63,"close":57.92,"volume":964771,"rsi_14":61.29,"sma_20":55.9,"sma_60":56.73,"sma_120":55.51},{"date":"2026-08-07","open":57.41,"high":58.06,"low":57.0,"close":57.8,"volume":767275,"rsi_14":64.25,"sma_20":55.89,"sma_60":56.82,"sma_120":55.5},{"date":"2026-08-10","open":57.44,"high":57.44,"low":54.89,"close":55.73,"volume":1194734,"rsi_14":50.24,"sma_20":55.92,"sma_60":56.93,"sma_120":55.49},{"date":"2026-08-11","open":55.53,"high":56.33,"low":52.63,"close":52.95,"volume":1187317,"rsi_14":44.0,"sma_20":55.79,"sma_60":56.98,"sma_120":55.46},{"date":"2026-08-12","open":53.16,"high":53.88,"low":51.97,"close":53.52,"volume":1682589,"rsi_14":50.25,"sma_20":55.86,"sma_60":57.09,"sma_120":55.44},{"date":"2026-08-13","open":54.74,"high":58.12,"low":54.31,"close":57.36,"volume":1937073,"rsi_14":53.69,"sma_20":56.08,"sma_60":57.2,"sma_120":55.46},{"date":"2026-08-14","open":56.51,"high":56.94,"low":55.52,"close":56.55,"volume":1315173,"rsi_14":47.03,"sma_20":56.24,"sma_60":57.32,"sma_120":55.47},{"date":"2026-08-17","open":55.93,"high":57.41,"low":55.23,"close":56.72,"volume":1663147,"rsi_14":44.91,"sma_20":56.48,"sma_60":57.41,"sma_120":55.49},{"date":"2026-08-18","open":57.05,"high":59.28,"low":56.6,"close":56.96,"volume":1871258,"rsi_14":46.17,"sma_20":56.55,"sma_60":57.38,"sma_120":55.55},{"date":"2026-08-19","open":57.89,"high":58.93,"low":55.99,"close":56.18,"volume":2087470,"rsi_14":49.97,"sma_20":56.58,"sma_60":57.35,"sma_120":55.58},{"date":"2026-08-20","open":46.85,"high":47.37,"low":40.66,"close":42.39,"volume":16664881,"rsi_14":28.7,"sma_20":56.03,"sma_60":57.14,"sma_120":55.49},{"date":"2026-08-21","open":42.41,"high":43.75,"low":42.0,"close":42.58,"volume":4552956,"rsi_14":28.8,"sma_20":55.37,"sma_60":56.88,"sma_120":55.4},{"date":"2026-08-24","open":43.05,"high":44.66,"low":42.52,"close":43.63,"volume":3181486},{"date":"2026-08-25","open":43.63,"high":44.63,"low":43.15,"close":43.64,"volume":1665168,"rsi_14":21.62,"sma_20":53.91,"sma_60":56.33,"sma_120":55.27},{"date":"2026-08-26","open":43.87,"high":44.23,"low":42.78,"close":44.05,"volume":1316707},{"date":"2026-08-27","open":43.17,"high":43.67,"low":42.87,"close":43.67,"volume":1052285,"rsi_14":23.92,"sma_20":52.56,"sma_60":55.84,"sma_120":55.15},{"date":"2026-08-28","open":43.72,"high":44.03,"low":42.67,"close":42.9,"volume":1314093,"rsi_14":25.13,"sma_20":51.93,"sma_60":55.61,"sma_120":55.09},{"date":"2026-08-31","open":42.76,"high":43.79,"low":41.49,"close":42.18,"volume":2723052},{"date":"2026-09-01","open":42.45,"high":43.41,"low":42.16,"close":42.76,"volume":2070983,"rsi_14":27.28,"sma_20":50.45,"sma_60":55.14,"sma_120":54.92},{"date":"2026-09-02","open":42.75,"high":43.61,"low":42.54,"close":42.8,"volume":1196656,"rsi_14":13.49,"sma_20":49.61,"sma_60":54.88,"sma_120":54.84},{"date":"2026-09-03","open":42.93,"high":43.36,"low":42.05,"close":42.72,"volume":1871549,"rsi_14":14.0,"sma_20":48.85,"sma_60":54.6,"sma_120":54.76},{"date":"2026-09-04","open":42.63,"high":44.22,"low":42.48,"close":44.18,"volume":1322933,"rsi_14":19.41,"sma_20":48.17,"sma_60":54.34,"sma_120":54.69},{"date":"2026-09-08","open":44.0,"high":44.19,"low":42.33,"close":42.56,"volume":1708584,"rsi_14":17.11,"sma_20":47.52,"sma_60":54.04,"sma_120":54.61},{"date":"2026-09-09","open":42.17,"high":43.93,"low":41.69,"close":43.38,"volume":1865500,"rsi_14":20.84,"sma_20":47.04,"sma_60":53.75,"sma_120":54.56},{"date":"2026-09-10","open":43.04,"high":43.5,"low":42.29,"close":43.31,"volume":1230686,"rsi_14":55.61,"sma_20":46.53,"sma_60":53.46,"sma_120":54.52},{"date":"2026-09-11","open":44.0,"high":45.28,"low":43.49,"close":44.68,"volume":1564409,"rsi_14":61.19,"sma_20":45.89,"sma_60":53.19,"sma_120":54.5},{"date":"2026-09-14","open":44.42,"high":45.52,"low":44.42,"close":45.01,"volume":1920067,"rsi_14":57.89,"sma_20":45.31,"sma_60":52.98,"sma_120":54.45},{"date":"2026-09-15","open":44.73,"high":45.23,"low":43.18,"close":43.47,"volume":1384712,"rsi_14":49.17,"sma_20":44.65,"sma_60":52.7,"sma_120":54.39},{"date":"2026-09-16","open":43.5,"high":44.09,"low":41.85,"close":41.9,"volume":1685845,"rsi_14":40.53,"sma_20":43.9,"sma_60":52.47,"sma_120":54.3},{"date":"2026-09-17","open":42.98,"high":42.98,"low":41.82,"close":41.98,"volume":1247914,"rsi_14":42.35,"sma_20":43.19,"sma_60":52.26,"sma_120":54.22},{"date":"2026-09-18","open":41.67,"high":42.93,"low":41.61,"close":42.55,"volume":2287309,"rsi_14":48.43,"sma_20":43.2,"sma_60":52.0,"sma_120":54.14},{"date":"2026-09-21","open":43.0,"high":43.2,"low":40.95,"close":41.01,"volume":1937496,"rsi_14":44.95,"sma_20":43.12,"sma_60":51.7,"sma_120":54.06},{"date":"2026-09-22","open":41.98,"high":43.56,"low":41.98,"close":42.66,"volume":1923485},{"date":"2026-09-23","open":42.26,"high":42.67,"low":40.9,"close":41.1,"volume":2012955,"rsi_14":44.04,"sma_20":42.94,"sma_60":51.03,"sma_120":53.86},{"date":"2026-09-24","open":41.76,"high":42.2,"low":40.75,"close":41.43,"volume":1668749,"rsi_14":45.55,"sma_20":42.81,"sma_60":50.69,"sma_120":53.78},{"date":"2026-09-25","open":42.02,"high":42.24,"low":41.23,"close":41.73,"volume":1605948,"rsi_14":40.82,"sma_20":42.72,"sma_60":50.33,"sma_120":53.68},{"date":"2026-09-28","open":41.48,"high":41.85,"low":39.38,"close":39.54,"volume":2591339,"rsi_14":39.81,"sma_20":42.56,"sma_60":49.97,"sma_120":53.58},{"date":"2026-09-29","open":39.74,"high":40.36,"low":39.17,"close":39.5,"volume":1958398,"rsi_14":35.86,"sma_20":42.44,"sma_60":49.69,"sma_120":53.45},{"date":"2026-09-30","open":39.71,"high":39.71,"low":38.07,"close":38.68,"volume":1760192,"rsi_14":33.89,"sma_20":42.24,"sma_60":49.41,"sma_120":53.31},{"date":"2026-10-01","open":38.54,"high":38.68,"low":37.83,"close":38.51,"volume":2068872,"rsi_14":26.16,"sma_20":42.04,"sma_60":49.14,"sma_120":53.17},{"date":"2026-10-02","open":39.13,"high":39.4,"low":38.14,"close":38.45,"volume":1532791,"rsi_14":24.02,"sma_20":41.84,"sma_60":48.87,"sma_120":53.03},{"date":"2026-10-05","open":38.49,"high":39.6,"low":37.87,"close":39.42,"volume":1868681,"rsi_14":33.56,"sma_20":41.61,"sma_60":48.56,"sma_120":52.89},{"date":"2026-10-06","open":40.0,"high":41.55,"low":39.72,"close":41.0,"volume":1363616,"rsi_14":47.16,"sma_20":41.55,"sma_60":48.33,"sma_120":52.76},{"date":"2026-10-07","open":40.88,"high":41.41,"low":40.22,"close":40.96,"volume":1443223},{"date":"2026-10-08","open":40.8,"high":42.27,"low":40.61,"close":42.15,"volume":1595105,"rsi_14":49.47,"sma_20":41.39,"sma_60":47.93,"sma_120":52.51},{"date":"2026-10-09","open":42.52,"high":42.81,"low":41.63,"close":42.3,"volume":1308333,"rsi_14":55.98,"sma_20":41.27,"sma_60":47.75,"sma_120":52.38},{"date":"2026-10-12","open":42.73,"high":42.73,"low":40.84,"close":41.66,"volume":1267922,"rsi_14":45.07,"sma_20":41.11,"sma_60":47.56,"sma_120":52.24},{"date":"2026-10-13","open":41.9,"high":42.42,"low":41.25,"close":41.88,"volume":997749,"rsi_14":54.65,"sma_20":41.03,"sma_60":47.39,"sma_120":52.09},{"date":"2026-10-14","open":41.15,"high":41.71,"low":40.67,"close":41.62,"volume":1101406,"rsi_14":51.17,"sma_20":41.01,"sma_60":47.15,"sma_120":51.95},{"date":"2026-10-15","open":42.43,"high":44.04,"low":42.25,"close":43.92,"volume":1901469,"rsi_14":60.56,"sma_20":41.11,"sma_60":46.96,"sma_120":51.83},{"date":"2026-10-16","open":44.24,"high":45.28,"low":44.1,"close":44.45,"volume":1920559,"rsi_14":76.16,"sma_20":41.2,"sma_60":46.81,"sma_120":51.72},{"date":"2026-10-19","open":43.87,"high":44.94,"low":43.57,"close":43.7,"volume":1249143,"rsi_14":70.35,"sma_20":41.34,"sma_60":46.61,"sma_120":51.61},{"date":"2026-10-20","open":44.0,"high":45.35,"low":43.68,"close":44.15,"volume":1371577,"rsi_14":78.28,"sma_20":41.41,"sma_60":46.38,"sma_120":51.52},{"date":"2026-10-21","open":44.52,"high":44.79,"low":43.77,"close":44.52,"volume":1171485,"rsi_14":80.5,"sma_20":41.58,"sma_60":46.15,"sma_120":51.39},{"date":"2026-10-22","open":44.57,"high":46.78,"low":44.48,"close":46.69,"volume":1721976,"rsi_14":84.59,"sma_20":41.85,"sma_60":45.95,"sma_120":51.29},{"date":"2026-10-23","open":45.46,"high":47.31,"low":45.29,"close":46.92,"volume":1610442,"rsi_14":83.54,"sma_20":42.11,"sma_60":45.8,"sma_120":51.2}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.67,"ttm_eps":null,"close":60.3522},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":205.39,"pbr":1.03,"ttm_eps":null,"close":37.3078},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":81.28,"pbr":1.51,"ttm_eps":null,"close":45.5542},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.24,"ttm_eps":null,"close":37.9793},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.48,"ttm_eps":null,"close":45.3835},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":286.71,"pbr":1.97,"ttm_eps":null,"close":60.2083},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.21,"pbr":1.27,"ttm_eps":null,"close":38.7319},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":16.14,"pbr":1.7,"ttm_eps":null,"close":52.284},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":17.31,"pbr":1.98,"ttm_eps":null,"close":61.9527}],"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":"Advance Auto Parts, Inc.","phase":"above-fold","symbol_resolved":true}