{"status":"ok","report":{"price_analysis":{"current":20.95,"change_1d":-3.0,"change_7d":5.7,"change_30d":17.1,"high_30d":21.63,"low_30d":15.75,"position_in_range":88.0,"support":16.34,"resistance":21.04},"summary":"Bath & Body Works Inc.(BBWI)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 42.28억. 현재가 $20.98, 전일 대비 -2.9%, 30일 +17.1%. PER 6.8배. 기술적 시그널: RSI 74(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 6.8배입니다. 시가총액 42.28억. 매출 72.45억, 영업이익 11.48억.","grade":"C","comment":"PER 6.79배, ROE N/A%","per":6.78,"pbr":null,"roe":null,"eps":3.09,"revenue":7245000000.0,"operating_income":1148000000.0,"net_income":727000000.0,"market_cap":4222723900,"profit_margin":10.03,"roa":1.29,"operating_margin":15.85,"gross_margin":42.6,"debt_ratio":null,"total_assets":4963000000.0,"total_equity":-1133000000.0,"total_debt":4713000000.0,"dividend_yield":3.91,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2026Q2~2027Q1"},"technical":{"analysis":"RSI(14) 73.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.88)가 시그널선(0.47)을 상회합니다(골든크로스). SMA20 18, SMA60 19 — 혼조세입니다. 볼린저밴드 15~22 (현재 위치 86%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 74","rsi_14":73.7339635381499,"macd":0.8769013489180537,"macd_signal":0.46850195480093443,"sma_20":18.35675,"sma_60":18.564749999999997,"bb_upper":21.97923571425755,"bb_lower":14.734264285742455,"atr_14":0.8743857142857144},"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 6.79x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":18,"summary":"매출 -49.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-49.4,"unit":"%","percentile":19,"direction":"higher_better"},{"name":"영업이익 성장률","value":-61.4,"unit":"%","percentile":16,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"수익성 데이터 부족","metrics":[{"name":"영업이익률","value":15.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":10.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":72,"summary":"RSI 74","metrics":[{"name":"RSI (14)","value":73.7,"unit":"","percentile":74,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":17.1,"unit":"%","percentile":72,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":61,"summary":"유동비율 1.4x","metrics":[{"name":"유동비율","value":1.38,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"이자보상배율","value":16.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 6.79x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -49.4%"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 74"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":32.07,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":null,"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":null,"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":42.6,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":15.85,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":10.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 5개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 74 과매수 구간"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 74 과매수 구간"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":6.78,"current_pbr":1529.07,"per_5y_high":8.47,"per_5y_low":5.18,"per_5y_avg":6.64,"per_percentile":55.6,"pbr_5y_high":null,"pbr_5y_low":null,"pbr_5y_avg":null,"pbr_percentile":null,"per_5y_median":6.49,"pbr_5y_median":null,"history":[{"quarter":"2025-Q1","per":6.89,"pbr":null},{"quarter":"2025-Q2","per":5.89,"pbr":null},{"quarter":"2025-Q3","per":5.18,"pbr":null},{"quarter":"2025-Q4","per":5.54,"pbr":null},{"quarter":"2026-Q1","per":8.47,"pbr":null},{"quarter":"2026-Q2","per":8.01,"pbr":null},{"quarter":"2026-Q3","per":7.1,"pbr":null},{"quarter":"2026-Q4","per":6.49,"pbr":null},{"quarter":"2027-Q1","per":6.16,"pbr":null},{"quarter":"현재","per":6.78,"pbr":1529.07}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q1","close":42.4199,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":34.4712,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":26.7776,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":35.7187,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":29.1201,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":27.5586,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":23.4453,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q4","close":21.1597,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2027-Q1","close":19.0238,"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":"SPECIALTY RETAIL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-04","per":6.89,"eps":6.1583,"close":42.42,"source":"reported"},{"date":"2024-05","per":7.88,"eps":6.1583,"close":48.51,"source":"reported"},{"date":"2024-06","per":5.95,"eps":6.1583,"close":36.63,"source":"reported"},{"date":"2024-07","per":5.89,"eps":5.8569,"close":34.47,"source":"reported"},{"date":"2024-08","per":4.96,"eps":5.8569,"close":29.02,"source":"reported"},{"date":"2024-09","per":5.14,"eps":5.8569,"close":30.12,"source":"reported"},{"date":"2024-10","per":5.18,"eps":5.1739,"close":26.78,"source":"reported"},{"date":"2024-11","per":6.65,"eps":5.1739,"close":34.42,"source":"reported"},{"date":"2024-12","per":7.12,"eps":5.1739,"close":36.82,"source":"reported"},{"date":"2025-01","per":5.54,"eps":6.4459,"close":35.72,"source":"reported"},{"date":"2025-02","per":5.36,"eps":6.4459,"close":34.58,"source":"reported"},{"date":"2025-03","per":4.49,"eps":6.4459,"close":28.94,"source":"reported"},{"date":"2025-04","per":8.47,"eps":3.44,"close":29.12,"source":"reported"},{"date":"2025-05","per":7.8,"eps":3.44,"close":26.84,"source":"reported"},{"date":"2025-06","per":8.38,"eps":3.44,"close":28.81,"source":"reported"},{"date":"2025-07","per":8.01,"eps":3.44,"close":27.56,"source":"reported"},{"date":"2025-08","per":8.13,"eps":3.44,"close":27.98,"source":"reported"},{"date":"2025-09","per":7.17,"eps":3.44,"close":24.67,"source":"reported"},{"date":"2025-10","per":7.1,"eps":3.3,"close":23.45,"source":"reported"},{"date":"2025-11","per":5.12,"eps":3.3,"close":16.9,"source":"reported"},{"date":"2025-12","per":5.91,"eps":3.3,"close":19.49,"source":"reported"},{"date":"2026-01","per":6.49,"eps":3.26,"close":21.16,"source":"reported"},{"date":"2026-02","per":6.83,"eps":3.26,"close":22.27,"source":"reported"},{"date":"2026-03","per":5.6,"eps":3.26,"close":18.27,"source":"reported"},{"date":"2026-04","per":6.16,"eps":3.09,"close":19.02,"source":"reported"},{"date":"2026-05","per":6.34,"eps":3.09,"close":19.59,"source":"reported"},{"date":"2026-06","per":7.41,"eps":3.09,"close":22.89,"source":"reported"},{"date":"2026-07","per":6.45,"eps":3.09,"close":19.92,"source":"reported"},{"date":"2026-08","per":6.23,"eps":3.09,"close":19.25,"source":"reported"},{"date":"2026-09","per":5.15,"eps":3.09,"close":15.92,"source":"reported"},{"date":"2026-10","per":6.79,"eps":3.09,"close":20.98,"source":"reported"}],"trailing_per_history_meta":{"avg":6.47,"std":1.08,"upper_1sd":7.55,"lower_1sd":5.39,"current":6.79,"count":31},"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":3.91,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":100,"summary":"배당성향 27%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":26.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.8,"unit":"배","percentile":null,"direction":"higher_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":3.91,"summary":"배당수익률 3.91%","metrics":[{"name":"배당수익률","value":3.91,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"6.8배"},{"label":"PBR","value":"1530.9배"},{"label":"5년 PER 밴드","value":"하위 56%"}],"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":"2026-10-23T23:41:44.799130+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"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":["USD"],"latest_period":"2027Q1","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2027,"fiscal_quarter":"Q1","report_date":"2026-04-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.32,"revenue":1378000000.0,"operating_income":231000000.0,"net_income":183000000.0,"market_cap":null,"profit_margin":0.1328011611030479,"operating_margin":0.1676342525399129,"roa":null,"gross_margin":0.4259796806966618,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q4","report_date":"2026-01-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":2.05,"revenue":2724000000.0,"operating_income":599000000.0,"net_income":403000000.0,"market_cap":null,"profit_margin":0.14794419970631426,"operating_margin":0.2198972099853157,"roa":null,"gross_margin":0.4566813509544787,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2025-10-31","per":4.891,"pbr":1403.38,"roe":null,"dividend_yield":null,"eps":0.35,"revenue":1594000000.0,"operating_income":161000000.0,"net_income":77000000.0,"market_cap":3875623000.0,"profit_margin":0.04830614805520703,"operating_margin":0.10100376411543287,"roa":null,"gross_margin":0.4127979924717691,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-07-31","per":4.79,"pbr":null,"roe":null,"dividend_yield":3.91,"eps":0.37,"revenue":1549000000.0,"operating_income":157000000.0,"net_income":64000000.0,"market_cap":3756642000.0,"profit_margin":0.04131697869593286,"operating_margin":0.1013557133634603,"roa":0.012895426153536168,"gross_margin":0.4131697869593286,"total_equity":-1133000000.0,"total_assets":4963000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-04-30","per":5.9,"pbr":null,"roe":null,"dividend_yield":4.42,"eps":0.49,"revenue":1424000000.0,"operating_income":209000000.0,"net_income":105000000.0,"market_cap":3756642000.0,"profit_margin":0.07373595505617977,"operating_margin":0.14676966292134833,"roa":0.020714144801736042,"gross_margin":0.45365168539325845,"total_equity":-1279000000.0,"total_assets":5069000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-01-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":2.09,"revenue":2787000000.0,"operating_income":678000000.0,"net_income":453000000.0,"market_cap":null,"profit_margin":0.16254036598493002,"operating_margin":0.2432723358449946,"roa":0.09079975947083584,"gross_margin":0.4668101901686401,"total_equity":-1592000000.0,"total_assets":4989000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2024-10-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.49,"revenue":1610000000.0,"operating_income":218000000.0,"net_income":106000000.0,"market_cap":null,"profit_margin":0.06583850931677018,"operating_margin":0.13540372670807455,"roa":0.02201911092646448,"gross_margin":0.43478260869565216,"total_equity":-1548000000.0,"total_assets":4814000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-07-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.37,"revenue":1526000000.0,"operating_income":183000000.0,"net_income":152000000.0,"market_cap":null,"profit_margin":0.09960681520314547,"operating_margin":0.1199213630406291,"roa":0.031141159598442943,"gross_margin":0.41022280471821754,"total_equity":-1451000000.0,"total_assets":4881000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-04-30","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":3.4958560794044664,"revenue":2787000000.0,"operating_income":678000000.0,"net_income":453000000.0,"market_cap":null,"profit_margin":0.16254036598493002,"operating_margin":0.2432723358449946,"roa":0.09298029556650246,"gross_margin":0.4668101901686401,"total_equity":-1385000000.0,"total_assets":4872000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-01-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.8180148883374689,"revenue":1610000000.0,"operating_income":218000000.0,"net_income":106000000.0,"market_cap":null,"profit_margin":0.06583850931677018,"operating_margin":0.13540372670807455,"roa":0.02126805778491172,"gross_margin":0.43478260869565216,"total_equity":-1749000000.0,"total_assets":4984000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2023-10-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.173002481389578,"revenue":1526000000.0,"operating_income":183000000.0,"net_income":152000000.0,"market_cap":null,"profit_margin":0.09960681520314547,"operating_margin":0.1199213630406291,"roa":0.030719482619240096,"gross_margin":0.41022280471821754,"total_equity":-1719000000.0,"total_assets":4948000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-07-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":0.6713895781637716,"revenue":1384000000.0,"operating_income":187000000.0,"net_income":87000000.0,"market_cap":null,"profit_margin":0.06286127167630058,"operating_margin":0.1351156069364162,"roa":0.016663474430185787,"gross_margin":0.43786127167630057,"total_equity":-1677000000.0,"total_assets":5221000000.0}],"current_price":20.95,"change_pct":-3.01,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":73.19},{"date":"2016-10-25","close":72.72},{"date":"2016-10-26","close":72.77},{"date":"2016-10-27","close":72.74},{"date":"2016-10-28","close":73.71},{"date":"2016-10-31","close":72.19},{"date":"2016-11-01","close":66.5},{"date":"2016-11-02","close":65.66},{"date":"2016-11-03","close":65.09},{"date":"2016-11-04","close":65.0},{"date":"2016-11-07","close":65.71},{"date":"2016-11-08","close":65.18},{"date":"2016-11-09","close":66.48},{"date":"2016-11-10","close":68.13},{"date":"2016-11-11","close":69.17},{"date":"2016-11-14","close":70.34},{"date":"2016-11-15","close":68.71},{"date":"2016-11-16","close":67.93},{"date":"2016-11-17","close":69.64},{"date":"2016-11-18","close":70.17},{"date":"2016-11-21","close":69.21},{"date":"2016-11-22","close":70.83},{"date":"2016-11-23","close":72.08},{"date":"2016-11-25","close":71.81},{"date":"2016-11-28","close":71.77},{"date":"2016-11-29","close":71.95},{"date":"2016-11-30","close":70.22},{"date":"2016-12-01","close":72.26},{"date":"2016-12-02","close":71.91},{"date":"2016-12-05","close":71.97},{"date":"2016-12-06","close":72.18},{"date":"2016-12-07","close":74.61},{"date":"2016-12-08","close":75.12},{"date":"2016-12-09","close":74.36},{"date":"2016-12-12","close":73.01},{"date":"2016-12-13","close":72.29},{"date":"2016-12-14","close":72.2},{"date":"2016-12-15","close":71.41},{"date":"2016-12-16","close":69.38},{"date":"2016-12-19","close":69.2},{"date":"2016-12-20","close":69.77},{"date":"2016-12-21","close":68.73},{"date":"2016-12-22","close":66.61},{"date":"2016-12-23","close":66.69},{"date":"2016-12-27","close":66.46},{"date":"2016-12-28","close":66.11},{"date":"2016-12-29","close":66.29},{"date":"2016-12-30","close":65.84},{"date":"2017-01-03","close":66.58},{"date":"2017-01-04","close":67.34},{"date":"2017-01-05","close":62.04},{"date":"2017-01-06","close":61.23},{"date":"2017-01-09","close":61.3},{"date":"2017-01-10","close":61.35},{"date":"2017-01-11","close":61.27},{"date":"2017-01-12","close":60.71},{"date":"2017-01-13","close":60.69},{"date":"2017-01-17","close":61.14},{"date":"2017-01-18","close":61.87},{"date":"2017-01-19","close":60.92},{"date":"2017-01-20","close":61.34},{"date":"2017-01-23","close":61.16},{"date":"2017-01-24","close":61.54},{"date":"2017-01-25","close":61.85},{"date":"2017-01-26","close":61.26},{"date":"2017-01-27","close":59.01},{"date":"2017-01-30","close":58.71},{"date":"2017-01-31","close":60.21},{"date":"2017-02-01","close":58.8},{"date":"2017-02-02","close":59.28},{"date":"2017-02-03","close":59.58},{"date":"2017-02-06","close":59.15},{"date":"2017-02-07","close":58.28},{"date":"2017-02-08","close":58.66},{"date":"2017-02-09","close":58.92},{"date":"2017-02-10","close":58.92},{"date":"2017-02-13","close":57.82},{"date":"2017-02-14","close":58.14},{"date":"2017-02-15","close":58.22},{"date":"2017-02-16","close":57.48},{"date":"2017-02-17","close":57.51},{"date":"2017-02-21","close":57.7},{"date":"2017-02-22","close":58.13},{"date":"2017-02-23","close":48.94},{"date":"2017-02-24","close":50.99},{"date":"2017-02-27","close":52.39},{"date":"2017-02-28","close":52.62},{"date":"2017-03-01","close":52.82},{"date":"2017-03-02","close":53.41},{"date":"2017-03-03","close":52.34},{"date":"2017-03-06","close":51.44},{"date":"2017-03-07","close":50.17},{"date":"2017-03-08","close":50.91},{"date":"2017-03-09","close":50.06},{"date":"2017-03-10","close":50.3},{"date":"2017-03-13","close":49.85},{"date":"2017-03-14","close":50.14},{"date":"2017-03-15","close":50.68},{"date":"2017-03-16","close":49.97},{"date":"2017-03-17","close":51.18},{"date":"2017-03-20","close":50.46},{"date":"2017-03-21","close":49.18},{"date":"2017-03-22","close":47.86},{"date":"2017-03-23","close":48.07},{"date":"2017-03-24","close":47.47},{"date":"2017-03-27","close":47.69},{"date":"2017-03-28","close":47.77},{"date":"2017-03-29","close":48.32},{"date":"2017-03-30","close":47.51},{"date":"2017-03-31","close":47.1},{"date":"2017-04-03","close":45.8},{"date":"2017-04-04","close":43.77},{"date":"2017-04-05","close":43.1},{"date":"2017-04-06","close":47.85},{"date":"2017-04-07","close":47.23},{"date":"2017-04-10","close":47.5},{"date":"2017-04-11","close":47.95},{"date":"2017-04-12","close":47.81},{"date":"2017-04-13","close":47.46},{"date":"2017-04-17","close":47.82},{"date":"2017-04-18","close":47.77},{"date":"2017-04-19","close":48.5},{"date":"2017-04-20","close":49.66},{"date":"2017-04-21","close":49.84},{"date":"2017-04-24","close":50.69},{"date":"2017-04-25","close":50.6},{"date":"2017-04-26","close":52.01},{"date":"2017-04-27","close":52.19},{"date":"2017-04-28","close":52.81},{"date":"2017-05-01","close":51.91},{"date":"2017-05-02","close":52.73},{"date":"2017-05-03","close":53.11},{"date":"2017-05-04","close":49.44},{"date":"2017-05-05","close":51.08},{"date":"2017-05-08","close":52.06},{"date":"2017-05-09","close":52.9},{"date":"2017-05-10","close":53.41},{"date":"2017-05-11","close":50.85},{"date":"2017-05-12","close":49.55},{"date":"2017-05-15","close":49.52},{"date":"2017-05-16","close":48.29},{"date":"2017-05-17","close":48.4},{"date":"2017-05-18","close":49.69},{"date":"2017-05-19","close":48.99},{"date":"2017-05-22","close":50.35},{"date":"2017-05-23","close":50.15},{"date":"2017-05-24","close":49.58},{"date":"2017-05-25","close":50.27},{"date":"2017-05-26","close":50.51},{"date":"2017-05-30","close":51.24},{"date":"2017-05-31","close":51.6},{"date":"2017-06-01","close":52.83},{"date":"2017-06-02","close":52.45},{"date":"2017-06-05","close":51.87},{"date":"2017-06-06","close":50.31},{"date":"2017-06-07","close":51.17},{"date":"2017-06-08","close":50.46},{"date":"2017-06-09","close":52.3},{"date":"2017-06-12","close":53.81},{"date":"2017-06-13","close":53.61},{"date":"2017-06-14","close":52.84},{"date":"2017-06-15","close":52.07},{"date":"2017-06-16","close":51.56},{"date":"2017-06-19","close":51.87},{"date":"2017-06-20","close":52.42},{"date":"2017-06-21","close":51.48},{"date":"2017-06-22","close":52.85},{"date":"2017-06-23","close":53.46},{"date":"2017-06-26","close":53.71},{"date":"2017-06-27","close":54.41},{"date":"2017-06-28","close":54.26},{"date":"2017-06-29","close":54.19},{"date":"2017-06-30","close":53.89},{"date":"2017-07-03","close":55.57},{"date":"2017-07-05","close":54.11},{"date":"2017-07-06","close":46.49},{"date":"2017-07-07","close":45.11},{"date":"2017-07-10","close":44.15},{"date":"2017-07-11","close":43.79},{"date":"2017-07-12","close":44.17},{"date":"2017-07-13","close":45.38},{"date":"2017-07-14","close":45.55},{"date":"2017-07-17","close":45.48},{"date":"2017-07-18","close":44.65},{"date":"2017-07-19","close":44.58},{"date":"2017-07-20","close":45.05},{"date":"2017-07-21","close":44.94},{"date":"2017-07-24","close":44.26},{"date":"2017-07-25","close":45.43},{"date":"2017-07-26","close":45.01},{"date":"2017-07-27","close":45.97},{"date":"2017-07-28","close":45.66},{"date":"2017-07-31","close":46.39},{"date":"2017-08-01","close":46.27},{"date":"2017-08-02","close":44.31},{"date":"2017-08-03","close":41.6},{"date":"2017-08-04","close":43.3},{"date":"2017-08-07","close":43.37},{"date":"2017-08-08","close":42.67},{"date":"2017-08-09","close":42.66},{"date":"2017-08-10","close":41.24},{"date":"2017-08-11","close":40.88},{"date":"2017-08-14","close":40.56},{"date":"2017-08-15","close":39.05},{"date":"2017-08-16","close":39.55},{"date":"2017-08-17","close":37.55},{"date":"2017-08-18","close":36.2},{"date":"2017-08-21","close":36.29},{"date":"2017-08-22","close":36.74},{"date":"2017-08-23","close":36.13},{"date":"2017-08-24","close":36.25},{"date":"2017-08-25","close":36.56},{"date":"2017-08-28","close":36.45},{"date":"2017-08-29","close":36.52},{"date":"2017-08-30","close":36.06},{"date":"2017-08-31","close":36.22},{"date":"2017-09-01","close":37.46},{"date":"2017-09-05","close":36.68},{"date":"2017-09-06","close":37.4},{"date":"2017-09-07","close":37.36},{"date":"2017-09-08","close":37.1},{"date":"2017-09-11","close":37.9},{"date":"2017-09-12","close":39.36},{"date":"2017-09-13","close":40.47},{"date":"2017-09-14","close":40.41},{"date":"2017-09-15","close":40.54},{"date":"2017-09-18","close":39.98},{"date":"2017-09-19","close":39.23},{"date":"2017-09-20","close":37.23},{"date":"2017-09-21","close":36.88},{"date":"2017-09-22","close":39.65},{"date":"2017-09-25","close":40.9},{"date":"2017-09-26","close":42.55},{"date":"2017-09-27","close":42.76},{"date":"2017-09-28","close":42.54},{"date":"2017-09-29","close":41.61},{"date":"2017-10-02","close":42.13},{"date":"2017-10-03","close":42.72},{"date":"2017-10-04","close":41.36},{"date":"2017-10-05","close":42.79},{"date":"2017-10-06","close":42.92},{"date":"2017-10-09","close":42.17},{"date":"2017-10-10","close":42.95},{"date":"2017-10-11","close":41.85},{"date":"2017-10-12","close":41.43},{"date":"2017-10-13","close":41.84},{"date":"2017-10-16","close":41.28},{"date":"2017-10-17","close":41.51},{"date":"2017-10-18","close":42.12},{"date":"2017-10-19","close":42.0},{"date":"2017-10-20","close":43.75},{"date":"2017-10-23","close":43.92},{"date":"2017-10-24","close":44.43},{"date":"2017-10-25","close":44.295},{"date":"2017-10-26","close":44.23},{"date":"2017-10-27","close":44.71},{"date":"2017-10-30","close":42.83},{"date":"2017-10-31","close":43.04},{"date":"2017-11-01","close":43.61},{"date":"2017-11-02","close":47.1},{"date":"2017-11-03","close":46.72},{"date":"2017-11-06","close":47.58},{"date":"2017-11-07","close":46.94},{"date":"2017-11-08","close":47.38},{"date":"2017-11-09","close":48.25},{"date":"2017-11-10","close":49.66},{"date":"2017-11-13","close":48.95},{"date":"2017-11-14","close":49.27},{"date":"2017-11-15","close":49.26},{"date":"2017-11-16","close":49.12},{"date":"2017-11-17","close":50.48},{"date":"2017-11-20","close":50.06},{"date":"2017-11-21","close":49.69},{"date":"2017-11-22","close":48.8},{"date":"2017-11-24","close":48.36},{"date":"2017-11-27","close":50.34},{"date":"2017-11-28","close":52.32},{"date":"2017-11-29","close":52.53},{"date":"2017-11-30","close":56.07},{"date":"2017-12-01","close":55.85},{"date":"2017-12-04","close":57.1},{"date":"2017-12-05","close":55.3},{"date":"2017-12-06","close":55.21},{"date":"2017-12-07","close":55.1},{"date":"2017-12-08","close":57.28},{"date":"2017-12-11","close":57.99},{"date":"2017-12-12","close":58.32},{"date":"2017-12-13","close":58.82},{"date":"2017-12-14","close":58.57},{"date":"2017-12-15","close":58.11},{"date":"2017-12-18","close":61.01},{"date":"2017-12-19","close":60.34},{"date":"2017-12-20","close":60.4},{"date":"2017-12-21","close":60.59},{"date":"2017-12-22","close":61.36},{"date":"2017-12-26","close":62.95},{"date":"2017-12-27","close":61.25},{"date":"2017-12-28","close":61.02},{"date":"2017-12-29","close":60.22},{"date":"2018-01-02","close":37.2898},{"date":"2018-01-03","close":36.2126},{"date":"2018-01-04","close":31.7545},{"date":"2018-01-05","close":31.356},{"date":"2018-01-08","close":30.2851},{"date":"2018-01-09","close":29.5006},{"date":"2018-01-10","close":30.0921},{"date":"2018-01-11","close":31.1381},{"date":"2018-01-12","close":30.9264},{"date":"2018-01-16","close":30.503},{"date":"2018-01-17","close":30.4781},{"date":"2018-01-18","close":30.5217},{"date":"2018-01-19","close":31.5615},{"date":"2018-01-22","close":32.4021},{"date":"2018-01-23","close":33.1243},{"date":"2018-01-24","close":33.1181},{"date":"2018-01-25","close":32.5951},{"date":"2018-01-26","close":32.5453},{"date":"2018-01-29","close":32.4457},{"date":"2018-01-30","close":31.7483},{"date":"2018-01-31","close":31.1879},{"date":"2018-02-01","close":30.7272},{"date":"2018-02-02","close":29.5815},{"date":"2018-02-05","close":28.6351},{"date":"2018-02-06","close":29.3885},{"date":"2018-02-07","close":30.5778},{"date":"2018-02-08","close":29.7434},{"date":"2018-02-09","close":30.2913},{"date":"2018-02-12","close":30.3225},{"date":"2018-02-13","close":30.2228},{"date":"2018-02-14","close":31.051},{"date":"2018-02-15","close":30.833},{"date":"2018-02-16","close":30.4594},{"date":"2018-02-20","close":29.5193},{"date":"2018-02-21","close":29.8368},{"date":"2018-02-22","close":30.3412},{"date":"2018-02-23","close":30.7133},{"date":"2018-02-26","close":30.6124},{"date":"2018-02-27","close":30.3791},{"date":"2018-02-28","close":31.1042},{"date":"2018-03-01","close":26.7913},{"date":"2018-03-02","close":27.3336},{"date":"2018-03-05","close":28.1218},{"date":"2018-03-06","close":28.4433},{"date":"2018-03-07","close":27.7245},{"date":"2018-03-08","close":26.2428},{"date":"2018-03-09","close":26.6463},{"date":"2018-03-12","close":26.577},{"date":"2018-03-13","close":26.4193},{"date":"2018-03-14","close":26.041},{"date":"2018-03-15","close":25.8771},{"date":"2018-03-16","close":25.5744},{"date":"2018-03-19","close":25.1646},{"date":"2018-03-20","close":25.0763},{"date":"2018-03-21","close":24.8556},{"date":"2018-03-22","close":24.1872},{"date":"2018-03-23","close":23.6513},{"date":"2018-03-26","close":23.872},{"date":"2018-03-27","close":24.0296},{"date":"2018-03-28","close":23.7522},{"date":"2018-03-29","close":24.0927},{"date":"2018-04-02","close":23.3675},{"date":"2018-04-03","close":23.7143},{"date":"2018-04-04","close":24.1053},{"date":"2018-04-05","close":24.4205},{"date":"2018-04-06","close":24.0864},{"date":"2018-04-09","close":23.9981},{"date":"2018-04-10","close":24.162},{"date":"2018-04-11","close":23.9035},{"date":"2018-04-12","close":22.8064},{"date":"2018-04-13","close":22.8127},{"date":"2018-04-16","close":22.9451},{"date":"2018-04-17","close":22.8505},{"date":"2018-04-18","close":22.7244},{"date":"2018-04-19","close":22.6676},{"date":"2018-04-20","close":21.6714},{"date":"2018-04-23","close":21.9425},{"date":"2018-04-24","close":22.0056},{"date":"2018-04-25","close":22.3587},{"date":"2018-04-26","close":22.3461},{"date":"2018-04-27","close":22.2326},{"date":"2018-04-30","close":22.0119},{"date":"2018-05-01","close":21.6399},{"date":"2018-05-02","close":21.6588},{"date":"2018-05-03","close":21.7786},{"date":"2018-05-04","close":21.6588},{"date":"2018-05-07","close":21.457},{"date":"2018-05-08","close":21.4003},{"date":"2018-05-09","close":21.5138},{"date":"2018-05-10","close":19.9753},{"date":"2018-05-11","close":20.3851},{"date":"2018-05-14","close":20.9526},{"date":"2018-05-15","close":21.003},{"date":"2018-05-16","close":21.5579},{"date":"2018-05-17","close":21.4696},{"date":"2018-05-18","close":21.2742},{"date":"2018-05-21","close":21.4696},{"date":"2018-05-22","close":21.4318},{"date":"2018-05-23","close":21.4696},{"date":"2018-05-24","close":22.2074},{"date":"2018-05-25","close":22.3839},{"date":"2018-05-29","close":22.2956},{"date":"2018-05-30","close":22.8127},{"date":"2018-05-31","close":21.7419},{"date":"2018-06-01","close":22.1651},{"date":"2018-06-04","close":22.9537},{"date":"2018-06-05","close":23.8449},{"date":"2018-06-06","close":23.7808},{"date":"2018-06-07","close":24.0758},{"date":"2018-06-08","close":23.7167},{"date":"2018-06-11","close":23.6847},{"date":"2018-06-12","close":23.4154},{"date":"2018-06-13","close":23.409},{"date":"2018-06-14","close":23.0756},{"date":"2018-06-15","close":23.332},{"date":"2018-06-18","close":23.3128},{"date":"2018-06-19","close":23.0563},{"date":"2018-06-20","close":23.3384},{"date":"2018-06-21","close":23.8129},{"date":"2018-06-22","close":23.5244},{"date":"2018-06-25","close":23.6398},{"date":"2018-06-26","close":23.9988},{"date":"2018-06-27","close":23.6077},{"date":"2018-06-28","close":23.9219},{"date":"2018-06-29","close":23.6462},{"date":"2018-07-02","close":23.0499},{"date":"2018-07-03","close":23.3641},{"date":"2018-07-05","close":22.8191},{"date":"2018-07-06","close":23.5308},{"date":"2018-07-09","close":23.986},{"date":"2018-07-10","close":24.2425},{"date":"2018-07-11","close":23.5757},{"date":"2018-07-12","close":20.7353},{"date":"2018-07-13","close":20.3314},{"date":"2018-07-16","close":20.5301},{"date":"2018-07-17","close":20.5558},{"date":"2018-07-18","close":20.7353},{"date":"2018-07-19","close":21.011},{"date":"2018-07-20","close":20.325},{"date":"2018-07-23","close":20.216},{"date":"2018-07-24","close":20.1005},{"date":"2018-07-25","close":19.889},{"date":"2018-07-26","close":19.9595},{"date":"2018-07-27","close":19.7287},{"date":"2018-07-30","close":19.9018},{"date":"2018-07-31","close":20.3057},{"date":"2018-08-01","close":20.0877},{"date":"2018-08-02","close":20.575},{"date":"2018-08-03","close":20.8443},{"date":"2018-08-06","close":20.6648},{"date":"2018-08-07","close":20.5365},{"date":"2018-08-08","close":20.2929},{"date":"2018-08-09","close":20.2031},{"date":"2018-08-10","close":20.03},{"date":"2018-08-13","close":19.9851},{"date":"2018-08-14","close":20.9789},{"date":"2018-08-15","close":20.4468},{"date":"2018-08-16","close":20.5878},{"date":"2018-08-17","close":20.8699},{"date":"2018-08-20","close":21.2033},{"date":"2018-08-21","close":20.8443},{"date":"2018-08-22","close":20.8315},{"date":"2018-08-23","close":18.4537},{"date":"2018-08-24","close":18.0422},{"date":"2018-08-27","close":18.0552},{"date":"2018-08-28","close":17.696},{"date":"2018-08-29","close":17.6764},{"date":"2018-08-30","close":17.3236},{"date":"2018-08-31","close":17.2648},{"date":"2018-09-04","close":17.0689},{"date":"2018-09-05","close":17.2975},{"date":"2018-09-06","close":17.3432},{"date":"2018-09-07","close":17.696},{"date":"2018-09-10","close":18.114},{"date":"2018-09-11","close":18.3949},{"date":"2018-09-12","close":18.3492},{"date":"2018-09-13","close":17.9246},{"date":"2018-09-14","close":18.924},{"date":"2018-09-17","close":18.5778},{"date":"2018-09-18","close":19.316},{"date":"2018-09-19","close":19.3878},{"date":"2018-09-20","close":19.5185},{"date":"2018-09-21","close":19.8386},{"date":"2018-09-24","close":19.5185},{"date":"2018-09-25","close":19.3748},{"date":"2018-09-26","close":19.7798},{"date":"2018-09-27","close":19.7275},{"date":"2018-09-28","close":19.7928},{"date":"2018-10-01","close":19.7994},{"date":"2018-10-02","close":19.2637},{"date":"2018-10-03","close":19.1919},{"date":"2018-10-04","close":18.8522},{"date":"2018-10-05","close":18.5909},{"date":"2018-10-08","close":19.0155},{"date":"2018-10-09","close":18.8326},{"date":"2018-10-10","close":18.6301},{"date":"2018-10-11","close":19.7341},{"date":"2018-10-12","close":20.4983},{"date":"2018-10-15","close":20.629},{"date":"2018-10-16","close":20.6682},{"date":"2018-10-17","close":20.433},{"date":"2018-10-18","close":20.1195},{"date":"2018-10-19","close":19.3617},{"date":"2018-10-22","close":19.4466},{"date":"2018-10-23","close":19.2964},{"date":"2018-10-24","close":19.3617},{"date":"2018-10-25","close":19.9888},{"date":"2018-10-26","close":19.8712},{"date":"2018-10-29","close":20.4657},{"date":"2018-10-30","close":21.1908},{"date":"2018-10-31","close":21.1777},{"date":"2018-11-01","close":21.857},{"date":"2018-11-02","close":22.1118},{"date":"2018-11-05","close":22.3666},{"date":"2018-11-06","close":22.5821},{"date":"2018-11-07","close":22.765},{"date":"2018-11-08","close":24.1433},{"date":"2018-11-09","close":23.8429},{"date":"2018-11-12","close":24.1825},{"date":"2018-11-13","close":24.078},{"date":"2018-11-14","close":24.0584},{"date":"2018-11-15","close":23.3137},{"date":"2018-11-16","close":23.0459},{"date":"2018-11-19","close":22.5691},{"date":"2018-11-20","close":18.5713},{"date":"2018-11-21","close":19.599},{"date":"2018-11-23","close":19.9993},{"date":"2018-11-26","close":21.3473},{"date":"2018-11-27","close":22.1481},{"date":"2018-11-28","close":22.5418},{"date":"2018-11-29","close":22.415},{"date":"2018-11-30","close":22.0947},{"date":"2018-12-03","close":22.9289},{"date":"2018-12-04","close":22.0346},{"date":"2018-12-06","close":22.2882},{"date":"2018-12-07","close":21.2339},{"date":"2018-12-10","close":21.3673},{"date":"2018-12-11","close":21.1405},{"date":"2018-12-12","close":21.0003},{"date":"2018-12-13","close":20.8268},{"date":"2018-12-14","close":20.5732},{"date":"2018-12-17","close":19.6924},{"date":"2018-12-18","close":19.3587},{"date":"2018-12-19","close":18.1709},{"date":"2018-12-20","close":17.1499},{"date":"2018-12-21","close":16.6227},{"date":"2018-12-24","close":16.4092},{"date":"2018-12-26","close":17.4569},{"date":"2018-12-27","close":17.4102},{"date":"2018-12-28","close":16.9898},{"date":"2018-12-31","close":17.1299},{"date":"2019-01-02","close":17.557},{"date":"2019-01-03","close":17.6571},{"date":"2019-01-04","close":18.4912},{"date":"2019-01-07","close":19.2653},{"date":"2019-01-08","close":18.8182},{"date":"2019-01-09","close":18.8382},{"date":"2019-01-10","close":18.0108},{"date":"2019-01-11","close":17.6571},{"date":"2019-01-14","close":17.6437},{"date":"2019-01-15","close":17.7505},{"date":"2019-01-16","close":17.8172},{"date":"2019-01-17","close":18.0174},{"date":"2019-01-18","close":18.2376},{"date":"2019-01-22","close":17.8506},{"date":"2019-01-23","close":18.1309},{"date":"2019-01-24","close":18.5246},{"date":"2019-01-25","close":18.4512},{"date":"2019-01-28","close":18.7381},{"date":"2019-01-29","close":18.4979},{"date":"2019-01-30","close":18.3578},{"date":"2019-01-31","close":18.578},{"date":"2019-02-01","close":18.1175},{"date":"2019-02-04","close":18.0441},{"date":"2019-02-05","close":18.0575},{"date":"2019-02-06","close":18.1042},{"date":"2019-02-07","close":17.964},{"date":"2019-02-08","close":17.6237},{"date":"2019-02-11","close":18.0975},{"date":"2019-02-12","close":18.2443},{"date":"2019-02-13","close":18.3044},{"date":"2019-02-14","close":18.1976},{"date":"2019-02-15","close":18.2443},{"date":"2019-02-19","close":18.3511},{"date":"2019-02-20","close":18.3377},{"date":"2019-02-21","close":18.0544},{"date":"2019-02-22","close":18.2568},{"date":"2019-02-25","close":18.6683},{"date":"2019-02-26","close":18.5401},{"date":"2019-02-27","close":18.4862},{"date":"2019-02-28","close":17.6361},{"date":"2019-03-01","close":18.5536},{"date":"2019-03-04","close":18.0881},{"date":"2019-03-05","close":18.1691},{"date":"2019-03-06","close":17.9194},{"date":"2019-03-07","close":17.7373},{"date":"2019-03-08","close":17.4674},{"date":"2019-03-11","close":17.7035},{"date":"2019-03-12","close":17.7238},{"date":"2019-03-13","close":18.2703},{"date":"2019-03-14","close":17.6968},{"date":"2019-03-15","close":17.9329},{"date":"2019-03-18","close":18.5199},{"date":"2019-03-19","close":19.0124},{"date":"2019-03-20","close":18.5874},{"date":"2019-03-21","close":18.8168},{"date":"2019-03-22","close":17.9937},{"date":"2019-03-25","close":18.4659},{"date":"2019-03-26","close":18.8438},{"date":"2019-03-27","close":19.2013},{"date":"2019-03-28","close":18.8505},{"date":"2019-03-29","close":18.6076},{"date":"2019-04-01","close":18.358},{"date":"2019-04-02","close":18.2298},{"date":"2019-04-03","close":18.2028},{"date":"2019-04-04","close":18.7021},{"date":"2019-04-05","close":18.5266},{"date":"2019-04-08","close":18.5401},{"date":"2019-04-09","close":18.2163},{"date":"2019-04-10","close":18.3512},{"date":"2019-04-11","close":17.9329},{"date":"2019-04-12","close":17.4269},{"date":"2019-04-15","close":17.0221},{"date":"2019-04-16","close":17.319},{"date":"2019-04-17","close":17.319},{"date":"2019-04-18","close":17.3257},{"date":"2019-04-22","close":16.7725},{"date":"2019-04-23","close":17.0761},{"date":"2019-04-24","close":17.6293},{"date":"2019-04-25","close":17.4742},{"date":"2019-04-26","close":17.6563},{"date":"2019-04-29","close":17.4134},{"date":"2019-04-30","close":17.2987},{"date":"2019-05-01","close":16.813},{"date":"2019-05-02","close":17.184},{"date":"2019-05-03","close":17.4876},{"date":"2019-05-06","close":17.2987},{"date":"2019-05-07","close":16.4217},{"date":"2019-05-08","close":16.4486},{"date":"2019-05-09","close":16.3609},{"date":"2019-05-10","close":16.1518},{"date":"2019-05-13","close":15.133},{"date":"2019-05-14","close":15.187},{"date":"2019-05-15","close":15.1533},{"date":"2019-05-16","close":15.079},{"date":"2019-05-17","close":15.1398},{"date":"2019-05-20","close":15.0521},{"date":"2019-05-21","close":15.3017},{"date":"2019-05-22","close":14.5056},{"date":"2019-05-23","close":16.3677},{"date":"2019-05-24","close":16.759},{"date":"2019-05-28","close":16.4351},{"date":"2019-05-29","close":15.2747},{"date":"2019-05-30","close":15.6508},{"date":"2019-05-31","close":15.3568},{"date":"2019-06-03","close":15.5755},{"date":"2019-06-04","close":16.4302},{"date":"2019-06-05","close":16.1978},{"date":"2019-06-06","close":15.5277},{"date":"2019-06-07","close":15.5208},{"date":"2019-06-10","close":14.9192},{"date":"2019-06-11","close":15.1653},{"date":"2019-06-12","close":14.9328},{"date":"2019-06-13","close":15.1858},{"date":"2019-06-14","close":15.3909},{"date":"2019-06-17","close":15.4046},{"date":"2019-06-18","close":15.6302},{"date":"2019-06-19","close":15.9174},{"date":"2019-06-20","close":16.355},{"date":"2019-06-21","close":16.8131},{"date":"2019-06-24","close":16.7311},{"date":"2019-06-25","close":16.3824},{"date":"2019-06-26","close":16.9567},{"date":"2019-06-27","close":17.996},{"date":"2019-06-28","close":17.8456},{"date":"2019-07-01","close":18.1943},{"date":"2019-07-02","close":17.9071},{"date":"2019-07-03","close":18.6592},{"date":"2019-07-05","close":19.0011},{"date":"2019-07-08","close":18.837},{"date":"2019-07-09","close":18.0507},{"date":"2019-07-10","close":17.6268},{"date":"2019-07-11","close":17.4148},{"date":"2019-07-12","close":18.1191},{"date":"2019-07-15","close":18.2558},{"date":"2019-07-16","close":18.0575},{"date":"2019-07-17","close":18.0438},{"date":"2019-07-18","close":18.0302},{"date":"2019-07-19","close":17.6678},{"date":"2019-07-22","close":17.1618},{"date":"2019-07-23","close":17.2781},{"date":"2019-07-24","close":17.6746},{"date":"2019-07-25","close":17.9208},{"date":"2019-07-26","close":18.0507},{"date":"2019-07-29","close":17.8866},{"date":"2019-07-30","close":17.6063},{"date":"2019-07-31","close":17.743},{"date":"2019-08-01","close":16.6217},{"date":"2019-08-02","close":16.5191},{"date":"2019-08-05","close":16.2525},{"date":"2019-08-06","close":16.314},{"date":"2019-08-07","close":16.2388},{"date":"2019-08-08","close":16.1909},{"date":"2019-08-09","close":15.6029},{"date":"2019-08-12","close":15.0764},{"date":"2019-08-13","close":15.5003},{"date":"2019-08-14","close":14.2559},{"date":"2019-08-15","close":13.4628},{"date":"2019-08-16","close":13.9209},{"date":"2019-08-19","close":13.832},{"date":"2019-08-20","close":13.6201},{"date":"2019-08-21","close":13.9004},{"date":"2019-08-22","close":13.4146},{"date":"2019-08-23","close":12.1654},{"date":"2019-08-26","close":11.7421},{"date":"2019-08-27","close":11.2078},{"date":"2019-08-28","close":11.5686},{"date":"2019-08-29","close":11.527},{"date":"2019-08-30","close":11.4576},{"date":"2019-09-03","close":11.0065},{"date":"2019-09-04","close":11.1869},{"date":"2019-09-05","close":11.6727},{"date":"2019-09-06","close":11.5964},{"date":"2019-09-09","close":12.4014},{"date":"2019-09-10","close":12.8733},{"date":"2019-09-11","close":12.9427},{"date":"2019-09-12","close":13.1925},{"date":"2019-09-13","close":13.0954},{"date":"2019-09-16","close":13.4909},{"date":"2019-09-17","close":13.4354},{"date":"2019-09-18","close":13.1578},{"date":"2019-09-19","close":13.0815},{"date":"2019-09-20","close":13.0954},{"date":"2019-09-23","close":12.8525},{"date":"2019-09-24","close":12.79},{"date":"2019-09-25","close":12.8594},{"date":"2019-09-26","close":13.1856},{"date":"2019-09-27","close":13.144},{"date":"2019-09-30","close":13.595},{"date":"2019-10-01","close":13.248},{"date":"2019-10-02","close":12.5957},{"date":"2019-10-03","close":12.8802},{"date":"2019-10-04","close":12.8108},{"date":"2019-10-07","close":12.8178},{"date":"2019-10-08","close":12.2834},{"date":"2019-10-09","close":11.9226},{"date":"2019-10-10","close":11.6866},{"date":"2019-10-11","close":12.1446},{"date":"2019-10-14","close":12.1307},{"date":"2019-10-15","close":12.4153},{"date":"2019-10-16","close":12.3598},{"date":"2019-10-17","close":12.561},{"date":"2019-10-18","close":11.3188},{"date":"2019-10-21","close":11.52},{"date":"2019-10-22","close":12.3042},{"date":"2019-10-23","close":12.2348},{"date":"2019-10-24","close":12.1724},{"date":"2019-10-25","close":12.3251},{"date":"2019-10-28","close":12.4569},{"date":"2019-10-29","close":12.3181},{"date":"2019-10-30","close":11.7005},{"date":"2019-10-31","close":11.8254},{"date":"2019-11-01","close":12.1724},{"date":"2019-11-04","close":12.1585},{"date":"2019-11-05","close":12.3251},{"date":"2019-11-06","close":12.4569},{"date":"2019-11-07","close":12.5471},{"date":"2019-11-08","close":12.3181},{"date":"2019-11-11","close":12.1516},{"date":"2019-11-12","close":12.1654},{"date":"2019-11-13","close":11.9295},{"date":"2019-11-14","close":12.2001},{"date":"2019-11-15","close":12.5402},{"date":"2019-11-18","close":12.4014},{"date":"2019-11-19","close":11.9226},{"date":"2019-11-20","close":11.0273},{"date":"2019-11-21","close":12.1449},{"date":"2019-11-22","close":12.7391},{"date":"2019-11-25","close":13.5596},{"date":"2019-11-26","close":13.4959},{"date":"2019-11-27","close":13.6374},{"date":"2019-11-29","close":13.5383},{"date":"2019-12-02","close":12.8452},{"date":"2019-12-03","close":12.2581},{"date":"2019-12-04","close":13.2271},{"date":"2019-12-05","close":12.7815},{"date":"2019-12-06","close":12.6047},{"date":"2019-12-09","close":12.3005},{"date":"2019-12-10","close":12.6117},{"date":"2019-12-11","close":12.2369},{"date":"2019-12-12","close":13.0715},{"date":"2019-12-13","close":12.5198},{"date":"2019-12-16","close":12.6471},{"date":"2019-12-17","close":12.6683},{"date":"2019-12-18","close":13.0857},{"date":"2019-12-19","close":13.0149},{"date":"2019-12-20","close":13.0715},{"date":"2019-12-23","close":12.923},{"date":"2019-12-24","close":12.8876},{"date":"2019-12-26","close":13.0079},{"date":"2019-12-27","close":12.8805},{"date":"2019-12-30","close":12.7815},{"date":"2019-12-31","close":12.8169},{"date":"2020-01-02","close":12.3712},{"date":"2020-01-03","close":13.3403},{"date":"2020-01-06","close":12.8452},{"date":"2020-01-07","close":12.7461},{"date":"2020-01-08","close":12.8381},{"date":"2020-01-09","close":13.411},{"date":"2020-01-10","close":13.7293},{"date":"2020-01-13","close":14.2811},{"date":"2020-01-14","close":14.1679},{"date":"2020-01-15","close":13.9981},{"date":"2020-01-16","close":14.3447},{"date":"2020-01-17","close":14.2598},{"date":"2020-01-21","close":14.3518},{"date":"2020-01-22","close":14.1325},{"date":"2020-01-23","close":14.854},{"date":"2020-01-24","close":14.6701},{"date":"2020-01-27","close":14.274},{"date":"2020-01-28","close":14.5428},{"date":"2020-01-29","close":16.4243},{"date":"2020-01-30","close":16.5587},{"date":"2020-01-31","close":16.3818},{"date":"2020-02-03","close":15.8725},{"date":"2020-02-04","close":16.8345},{"date":"2020-02-05","close":17.3792},{"date":"2020-02-06","close":16.9618},{"date":"2020-02-07","close":16.6789},{"date":"2020-02-10","close":17.075},{"date":"2020-02-11","close":17.3933},{"date":"2020-02-12","close":17.4853},{"date":"2020-02-13","close":17.174},{"date":"2020-02-14","close":17.2165},{"date":"2020-02-18","close":17.0396},{"date":"2020-02-19","close":17.4004},{"date":"2020-02-20","close":16.7702},{"date":"2020-02-21","close":17.2357},{"date":"2020-02-24","close":16.9349},{"date":"2020-02-25","close":16.8275},{"date":"2020-02-26","close":16.312},{"date":"2020-02-27","close":16.5053},{"date":"2020-02-28","close":15.51},{"date":"2020-03-02","close":15.9325},{"date":"2020-03-03","close":15.8107},{"date":"2020-03-04","close":17.4362},{"date":"2020-03-05","close":16.6915},{"date":"2020-03-06","close":15.9325},{"date":"2020-03-09","close":14.7509},{"date":"2020-03-10","close":14.8727},{"date":"2020-03-11","close":14.0492},{"date":"2020-03-12","close":11.3425},{"date":"2020-03-13","close":11.543},{"date":"2020-03-16","close":8.3422},{"date":"2020-03-17","close":7.2537},{"date":"2020-03-18","close":7.0103},{"date":"2020-03-19","close":7.6905},{"date":"2020-03-20","close":7.0031},{"date":"2020-03-23","close":6.5663},{"date":"2020-03-24","close":9.1298},{"date":"2020-03-25","close":9.9748},{"date":"2020-03-26","close":9.4091},{"date":"2020-03-27","close":9.0153},{"date":"2020-03-30","close":8.4424},{"date":"2020-03-31","close":8.2777},{"date":"2020-04-01","close":7.3253},{"date":"2020-04-02","close":7.2681},{"date":"2020-04-03","close":8.1202},{"date":"2020-04-06","close":8.9866},{"date":"2020-04-07","close":9.4807},{"date":"2020-04-08","close":10.4402},{"date":"2020-04-09","close":10.6909},{"date":"2020-04-13","close":9.8173},{"date":"2020-04-14","close":10.075},{"date":"2020-04-15","close":9.0367},{"date":"2020-04-16","close":8.7646},{"date":"2020-04-17","close":9.8674},{"date":"2020-04-20","close":8.9795},{"date":"2020-04-21","close":8.6357},{"date":"2020-04-22","close":7.2967},{"date":"2020-04-23","close":7.6118},{"date":"2020-04-24","close":7.3826},{"date":"2020-04-27","close":8.2348},{"date":"2020-04-28","close":9.0081},{"date":"2020-04-29","close":9.1513},{"date":"2020-04-30","close":8.514},{"date":"2020-05-01","close":8.5928},{"date":"2020-05-04","close":8.6214},{"date":"2020-05-05","close":8.3207},{"date":"2020-05-06","close":7.8696},{"date":"2020-05-07","close":8.0056},{"date":"2020-05-08","close":8.7503},{"date":"2020-05-11","close":8.2562},{"date":"2020-05-12","close":8.0486},{"date":"2020-05-13","close":7.5903},{"date":"2020-05-14","close":7.5044},{"date":"2020-05-15","close":7.7765},{"date":"2020-05-18","close":9.1442},{"date":"2020-05-19","close":8.958},{"date":"2020-05-20","close":8.7503},{"date":"2020-05-21","close":10.3471},{"date":"2020-05-22","close":10.7983},{"date":"2020-05-26","close":11.944},{"date":"2020-05-27","close":12.3163},{"date":"2020-05-28","close":11.6575},{"date":"2020-05-29","close":11.5931},{"date":"2020-06-01","close":11.8437},{"date":"2020-06-02","close":12.0299},{"date":"2020-06-03","close":13.1112},{"date":"2020-06-04","close":12.7818},{"date":"2020-06-05","close":13.3761},{"date":"2020-06-08","close":13.8272},{"date":"2020-06-09","close":12.925},{"date":"2020-06-10","close":12.5025},{"date":"2020-06-11","close":11.0847},{"date":"2020-06-12","close":11.2064},{"date":"2020-06-15","close":11.1133},{"date":"2020-06-16","close":11.5573},{"date":"2020-06-17","close":11.0704},{"date":"2020-06-18","close":11.1849},{"date":"2020-06-19","close":10.3686},{"date":"2020-06-22","close":10.4904},{"date":"2020-06-23","close":10.519},{"date":"2020-06-24","close":9.9247},{"date":"2020-06-25","close":10.118},{"date":"2020-06-26","close":9.9247},{"date":"2020-06-29","close":10.8269},{"date":"2020-06-30","close":10.7195},{"date":"2020-07-01","close":10.8126},{"date":"2020-07-02","close":10.8197},{"date":"2020-07-06","close":11.1849},{"date":"2020-07-07","close":10.8484},{"date":"2020-07-08","close":11.2207},{"date":"2020-07-09","close":11.1133},{"date":"2020-07-10","close":11.4069},{"date":"2020-07-13","close":11.7363},{"date":"2020-07-14","close":11.9296},{"date":"2020-07-15","close":12.9178},{"date":"2020-07-16","close":13.2186},{"date":"2020-07-17","close":13.2472},{"date":"2020-07-20","close":13.0897},{"date":"2020-07-21","close":13.5122},{"date":"2020-07-22","close":13.8988},{"date":"2020-07-23","close":13.863},{"date":"2020-07-24","close":13.7413},{"date":"2020-07-27","close":13.7198},{"date":"2020-07-28","close":13.6912},{"date":"2020-07-29","close":18.5318},{"date":"2020-07-30","close":17.5722},{"date":"2020-07-31","close":17.4792},{"date":"2020-08-03","close":17.4577},{"date":"2020-08-04","close":17.8658},{"date":"2020-08-05","close":18.274},{"date":"2020-08-06","close":18.0878},{"date":"2020-08-07","close":18.6463},{"date":"2020-08-10","close":19.6846},{"date":"2020-08-11","close":19.2836},{"date":"2020-08-12","close":19.3338},{"date":"2020-08-13","close":19.0044},{"date":"2020-08-14","close":19.0044},{"date":"2020-08-17","close":20.6227},{"date":"2020-08-18","close":20.1787},{"date":"2020-08-19","close":20.3864},{"date":"2020-08-20","close":21.174},{"date":"2020-08-21","close":21.4605},{"date":"2020-08-24","close":21.217},{"date":"2020-08-25","close":21.9259},{"date":"2020-08-26","close":22.0262},{"date":"2020-08-27","close":21.4318},{"date":"2020-08-28","close":21.2457},{"date":"2020-08-31","close":21.0523},{"date":"2020-09-01","close":22.5847},{"date":"2020-09-02","close":22.377},{"date":"2020-09-03","close":21.2099},{"date":"2020-09-04","close":21.5822},{"date":"2020-09-08","close":20.7086},{"date":"2020-09-09","close":20.4723},{"date":"2020-09-10","close":20.057},{"date":"2020-09-11","close":20.0498},{"date":"2020-09-14","close":20.8017},{"date":"2020-09-15","close":20.7587},{"date":"2020-09-16","close":21.3674},{"date":"2020-09-17","close":21.7111},{"date":"2020-09-18","close":21.5965},{"date":"2020-09-21","close":21.0881},{"date":"2020-09-22","close":21.8758},{"date":"2020-09-23","close":21.5536},{"date":"2020-09-24","close":21.2099},{"date":"2020-09-25","close":21.7183},{"date":"2020-09-28","close":22.5775},{"date":"2020-09-29","close":21.7397},{"date":"2020-09-30","close":22.778},{"date":"2020-10-01","close":23.7877},{"date":"2020-10-02","close":23.7232},{"date":"2020-10-05","close":23.7805},{"date":"2020-10-06","close":23.1289},{"date":"2020-10-07","close":23.623},{"date":"2020-10-08","close":23.3294},{"date":"2020-10-09","close":23.1003},{"date":"2020-10-12","close":22.9499},{"date":"2020-10-13","close":22.8711},{"date":"2020-10-14","close":22.8998},{"date":"2020-10-15","close":24.067},{"date":"2020-10-16","close":23.845},{"date":"2020-10-19","close":23.7232},{"date":"2020-10-20","close":23.6731},{"date":"2020-10-21","close":23.043},{"date":"2020-10-22","close":24.2746},{"date":"2020-10-23","close":24.8904},{"date":"2020-10-26","close":24.4608},{"date":"2020-10-27","close":24.0598},{"date":"2020-10-28","close":23.1074},{"date":"2020-10-29","close":23.5371},{"date":"2020-10-30","close":22.9213},{"date":"2020-11-02","close":23.6445},{"date":"2020-11-03","close":24.1529},{"date":"2020-11-04","close":24.1314},{"date":"2020-11-05","close":24.3749},{"date":"2020-11-06","close":23.8593},{"date":"2020-11-09","close":23.2864},{"date":"2020-11-10","close":24.382},{"date":"2020-11-11","close":24.4465},{"date":"2020-11-12","close":23.6731},{"date":"2020-11-13","close":24.5897},{"date":"2020-11-16","close":24.8904},{"date":"2020-11-17","close":25.3845},{"date":"2020-11-18","close":24.067},{"date":"2020-11-19","close":28.3204},{"date":"2020-11-20","close":28.6211},{"date":"2020-11-23","close":28.6283},{"date":"2020-11-24","close":28.4206},{"date":"2020-11-25","close":27.8907},{"date":"2020-11-27","close":27.812},{"date":"2020-11-30","close":27.7905},{"date":"2020-12-01","close":27.8549},{"date":"2020-12-02","close":27.6902},{"date":"2020-12-03","close":27.4611},{"date":"2020-12-04","close":27.3895},{"date":"2020-12-07","close":28.8145},{"date":"2020-12-08","close":29.33},{"date":"2020-12-09","close":29.774},{"date":"2020-12-10","close":29.373},{"date":"2020-12-11","close":28.3132},{"date":"2020-12-14","close":27.3537},{"date":"2020-12-15","close":28.1557},{"date":"2020-12-16","close":27.7117},{"date":"2020-12-17","close":28.0626},{"date":"2020-12-18","close":27.6616},{"date":"2020-12-21","close":27.6831},{"date":"2020-12-22","close":27.2105},{"date":"2020-12-23","close":28.0626},{"date":"2020-12-24","close":27.8979},{"date":"2020-12-28","close":27.7977},{"date":"2020-12-29","close":26.9169},{"date":"2020-12-30","close":27.232},{"date":"2020-12-31","close":26.6305},{"date":"2021-01-04","close":28.3562},{"date":"2021-01-05","close":28.9505},{"date":"2021-01-06","close":31.1846},{"date":"2021-01-07","close":33.0607},{"date":"2021-01-08","close":33.4761},{"date":"2021-01-11","close":33.5906},{"date":"2021-01-12","close":33.8627},{"date":"2021-01-13","close":33.0536},{"date":"2021-01-14","close":32.2086},{"date":"2021-01-15","close":32.3661},{"date":"2021-01-19","close":32.7457},{"date":"2021-01-20","close":32.6239},{"date":"2021-01-21","close":32.8674},{"date":"2021-01-22","close":32.4234},{"date":"2021-01-25","close":31.4567},{"date":"2021-01-26","close":30.7908},{"date":"2021-01-27","close":26.8811},{"date":"2021-01-28","close":29.6666},{"date":"2021-01-29","close":29.1868},{"date":"2021-02-01","close":29.9745},{"date":"2021-02-02","close":31.5856},{"date":"2021-02-03","close":31.4782},{"date":"2021-02-04","close":34.4213},{"date":"2021-02-05","close":35.3665},{"date":"2021-02-08","close":36.3618},{"date":"2021-02-09","close":35.0657},{"date":"2021-02-10","close":34.6576},{"date":"2021-02-11","close":34.5501},{"date":"2021-02-12","close":33.8126},{"date":"2021-02-16","close":35.2376},{"date":"2021-02-17","close":34.7864},{"date":"2021-02-18","close":34.9511},{"date":"2021-02-19","close":36.0396},{"date":"2021-02-22","close":36.3403},{"date":"2021-02-23","close":36.5766},{"date":"2021-02-24","close":36.9848},{"date":"2021-02-25","close":37.4932},{"date":"2021-02-26","close":39.1401},{"date":"2021-03-01","close":40.6367},{"date":"2021-03-02","close":39.9708},{"date":"2021-03-03","close":39.2977},{"date":"2021-03-04","close":38.7248},{"date":"2021-03-05","close":39.8705},{"date":"2021-03-08","close":39.5555},{"date":"2021-03-09","close":39.0327},{"date":"2021-03-10","close":39.2046},{"date":"2021-03-11","close":39.9922},{"date":"2021-03-12","close":43.5439},{"date":"2021-03-15","close":43.4938},{"date":"2021-03-16","close":43.1573},{"date":"2021-03-17","close":43.7659},{"date":"2021-03-18","close":43.0785},{"date":"2021-03-19","close":43.3506},{"date":"2021-03-22","close":42.9711},{"date":"2021-03-23","close":41.1594},{"date":"2021-03-24","close":41.0234},{"date":"2021-03-25","close":42.5558},{"date":"2021-03-26","close":44.1096},{"date":"2021-03-29","close":42.7921},{"date":"2021-03-30","close":45.019},{"date":"2021-03-31","close":44.2958},{"date":"2021-04-01","close":44.2528},{"date":"2021-04-05","close":44.2242},{"date":"2021-04-06","close":44.4247},{"date":"2021-04-07","close":46.0358},{"date":"2021-04-08","close":46.6875},{"date":"2021-04-09","close":47.8188},{"date":"2021-04-12","close":47.6971},{"date":"2021-04-13","close":47.0885},{"date":"2021-04-14","close":47.8332},{"date":"2021-04-15","close":47.8188},{"date":"2021-04-16","close":47.8618},{"date":"2021-04-19","close":47.1887},{"date":"2021-04-20","close":45.9141},{"date":"2021-04-21","close":46.7662},{"date":"2021-04-22","close":47.3104},{"date":"2021-04-23","close":48.2485},{"date":"2021-04-26","close":47.5825},{"date":"2021-04-27","close":48.3989},{"date":"2021-04-28","close":48.2914},{"date":"2021-04-29","close":47.7258},{"date":"2021-04-30","close":47.1887},{"date":"2021-05-03","close":48.4275},{"date":"2021-05-04","close":47.1529},{"date":"2021-05-05","close":47.0383},{"date":"2021-05-06","close":47.2173},{"date":"2021-05-07","close":48.184},{"date":"2021-05-10","close":49.2581},{"date":"2021-05-11","close":48.3845},{"date":"2021-05-12","close":46.401},{"date":"2021-05-13","close":47.0813},{"date":"2021-05-14","close":49.5732},{"date":"2021-05-17","close":50.4683},{"date":"2021-05-18","close":49.7594},{"date":"2021-05-19","close":48.1984},{"date":"2021-05-20","close":46.3151},{"date":"2021-05-21","close":46.3939},{"date":"2021-05-24","close":47.4107},{"date":"2021-05-25","close":47.6685},{"date":"2021-05-26","close":48.8715},{"date":"2021-05-27","close":49.7236},{"date":"2021-05-28","close":50.0315},{"date":"2021-06-01","close":50.6903},{"date":"2021-06-02","close":48.8142},{"date":"2021-06-03","close":47.4148},{"date":"2021-06-04","close":47.1564},{"date":"2021-06-07","close":47.465},{"date":"2021-06-08","close":47.2138},{"date":"2021-06-09","close":46.977},{"date":"2021-06-10","close":47.0201},{"date":"2021-06-11","close":48.0893},{"date":"2021-06-14","close":47.1779},{"date":"2021-06-15","close":46.4029},{"date":"2021-06-16","close":47.4865},{"date":"2021-06-17","close":45.0609},{"date":"2021-06-18","close":45.0537},{"date":"2021-06-21","close":47.2138},{"date":"2021-06-22","close":49.5821},{"date":"2021-06-23","close":51.003},{"date":"2021-06-24","close":51.7709},{"date":"2021-06-25","close":51.8642},{"date":"2021-06-28","close":50.9312},{"date":"2021-06-29","close":51.1035},{"date":"2021-06-30","close":51.7135},{"date":"2021-07-01","close":52.7899},{"date":"2021-07-02","close":53.1416},{"date":"2021-07-06","close":52.7325},{"date":"2021-07-07","close":51.8498},{"date":"2021-07-08","close":51.2255},{"date":"2021-07-09","close":52.7469},{"date":"2021-07-12","close":54.9429},{"date":"2021-07-13","close":53.1918},{"date":"2021-07-14","close":53.9094},{"date":"2021-07-15","close":53.2564},{"date":"2021-07-16","close":52.2086},{"date":"2021-07-19","close":50.2495},{"date":"2021-07-20","close":53.4358},{"date":"2021-07-21","close":54.3687},{"date":"2021-07-22","close":54.7921},{"date":"2021-07-23","close":55.8686},{"date":"2021-07-26","close":55.5887},{"date":"2021-07-27","close":55.639},{"date":"2021-07-28","close":55.5672},{"date":"2021-07-29","close":57.0384},{"date":"2021-07-30","close":57.4618},{"date":"2021-08-02","close":57.3541},{"date":"2021-08-03","close":58.5899},{"date":"2021-08-04","close":54.9858},{"date":"2021-08-05","close":55.3231},{"date":"2021-08-06","close":54.7461},{"date":"2021-08-09","close":54.5774},{"date":"2021-08-10","close":55.4918},{"date":"2021-08-11","close":56.1487},{"date":"2021-08-12","close":55.5006},{"date":"2021-08-13","close":53.9738},{"date":"2021-08-16","close":55.0035},{"date":"2021-08-17","close":52.5268},{"date":"2021-08-18","close":52.7664},{"date":"2021-08-19","close":58.3021},{"date":"2021-08-20","close":58.9696},{"date":"2021-08-23","close":60.1532},{"date":"2021-08-24","close":60.8296},{"date":"2021-08-25","close":60.6783},{"date":"2021-08-26","close":60.3757},{"date":"2021-08-27","close":60.9987},{"date":"2021-08-30","close":61.4348},{"date":"2021-08-31","close":60.0553},{"date":"2021-09-01","close":58.9517},{"date":"2021-09-02","close":58.4},{"date":"2021-09-03","close":58.3822},{"date":"2021-09-07","close":57.8304},{"date":"2021-09-08","close":57.3854},{"date":"2021-09-09","close":57.4299},{"date":"2021-09-10","close":56.6378},{"date":"2021-09-13","close":56.8603},{"date":"2021-09-14","close":56.4331},{"date":"2021-09-15","close":57.955},{"date":"2021-09-16","close":59.192},{"date":"2021-09-17","close":59.0407},{"date":"2021-09-20","close":57.3409},{"date":"2021-09-21","close":57.3409},{"date":"2021-09-22","close":59.1119},{"date":"2021-09-23","close":60.0019},{"date":"2021-09-24","close":59.9752},{"date":"2021-09-27","close":61.0788},{"date":"2021-09-28","close":59.8506},{"date":"2021-09-29","close":60.0108},{"date":"2021-09-30","close":56.0949},{"date":"2021-10-01","close":56.9582},{"date":"2021-10-04","close":56.4153},{"date":"2021-10-05","close":56.6823},{"date":"2021-10-06","close":55.5165},{"date":"2021-10-07","close":56.709},{"date":"2021-10-08","close":56.6556},{"date":"2021-10-11","close":55.6411},{"date":"2021-10-12","close":56.4331},{"date":"2021-10-13","close":57.5456},{"date":"2021-10-14","close":58.4801},{"date":"2021-10-15","close":57.7503},{"date":"2021-10-18","close":58.9784},{"date":"2021-10-19","close":58.8272},{"date":"2021-10-20","close":60.2778},{"date":"2021-10-21","close":61.4526},{"date":"2021-10-22","close":61.8976},{"date":"2021-10-25","close":63.1346},{"date":"2021-10-26","close":63.3393},{"date":"2021-10-27","close":60.9809},{"date":"2021-10-28","close":61.6395},{"date":"2021-10-29","close":61.4882},{"date":"2021-11-01","close":63.7576},{"date":"2021-11-02","close":64.2293},{"date":"2021-11-03","close":66.7479},{"date":"2021-11-04","close":67.54},{"date":"2021-11-05","close":67.0238},{"date":"2021-11-08","close":66.739},{"date":"2021-11-09","close":66.9704},{"date":"2021-11-10","close":66.1427},{"date":"2021-11-11","close":67.3175},{"date":"2021-11-12","close":66.6144},{"date":"2021-11-15","close":66.5788},{"date":"2021-11-16","close":67.4421},{"date":"2021-11-17","close":66.3919},{"date":"2021-11-18","close":69.8876},{"date":"2021-11-19","close":68.1398},{"date":"2021-11-22","close":67.0518},{"date":"2021-11-23","close":67.355},{"date":"2021-11-24","close":66.7129},{"date":"2021-11-26","close":66.5346},{"date":"2021-11-29","close":67.6582},{"date":"2021-11-30","close":66.9983},{"date":"2021-12-01","close":63.8504},{"date":"2021-12-02","close":66.4454},{"date":"2021-12-03","close":65.0632},{"date":"2021-12-06","close":66.1333},{"date":"2021-12-07","close":67.7295},{"date":"2021-12-08","close":68.1309},{"date":"2021-12-09","close":66.9091},{"date":"2021-12-10","close":68.1933},{"date":"2021-12-13","close":64.9116},{"date":"2021-12-14","close":65.5001},{"date":"2021-12-15","close":65.0275},{"date":"2021-12-16","close":61.9687},{"date":"2021-12-17","close":62.2898},{"date":"2021-12-20","close":60.6222},{"date":"2021-12-21","close":60.9878},{"date":"2021-12-22","close":61.1572},{"date":"2021-12-23","close":61.9777},{"date":"2021-12-27","close":62.2452},{"date":"2021-12-28","close":61.2286},{"date":"2021-12-29","close":61.9777},{"date":"2021-12-30","close":62.156},{"date":"2021-12-31","close":62.2363},{"date":"2022-01-03","close":62.0847},{"date":"2022-01-04","close":62.8249},{"date":"2022-01-05","close":59.3916},{"date":"2022-01-06","close":55.5926},{"date":"2022-01-07","close":53.4167},{"date":"2022-01-10","close":52.0969},{"date":"2022-01-11","close":52.4625},{"date":"2022-01-12","close":52.3199},{"date":"2022-01-13","close":51.1516},{"date":"2022-01-14","close":49.7872},{"date":"2022-01-18","close":49.5197},{"date":"2022-01-19","close":49.5554},{"date":"2022-01-20","close":47.3616},{"date":"2022-01-21","close":47.3081},{"date":"2022-01-24","close":50.0994},{"date":"2022-01-25","close":48.8687},{"date":"2022-01-26","close":47.21},{"date":"2022-01-27","close":47.1744},{"date":"2022-01-28","close":48.735},{"date":"2022-01-31","close":50.0013},{"date":"2022-02-01","close":50.1974},{"date":"2022-02-02","close":52.3644},{"date":"2022-02-03","close":49.6356},{"date":"2022-02-04","close":50.0548},{"date":"2022-02-07","close":49.8764},{"date":"2022-02-08","close":52.0345},{"date":"2022-02-09","close":54.3977},{"date":"2022-02-10","close":54.1747},{"date":"2022-02-11","close":51.1427},{"date":"2022-02-14","close":49.0738},{"date":"2022-02-15","close":49.377},{"date":"2022-02-16","close":49.4484},{"date":"2022-02-17","close":46.6828},{"date":"2022-02-18","close":46.7902},{"date":"2022-02-22","close":46.0295},{"date":"2022-02-23","close":45.0361},{"date":"2022-02-24","close":47.5599},{"date":"2022-02-25","close":48.7324},{"date":"2022-02-28","close":47.7658},{"date":"2022-03-01","close":45.591},{"date":"2022-03-02","close":47.7479},{"date":"2022-03-03","close":46.6649},{"date":"2022-03-04","close":44.5886},{"date":"2022-03-07","close":40.7222},{"date":"2022-03-08","close":40.8027},{"date":"2022-03-09","close":42.6822},{"date":"2022-03-10","close":43.0313},{"date":"2022-03-11","close":41.8946},{"date":"2022-03-14","close":41.5456},{"date":"2022-03-15","close":42.1721},{"date":"2022-03-16","close":43.6309},{"date":"2022-03-17","close":43.613},{"date":"2022-03-18","close":45.0987},{"date":"2022-03-21","close":44.1321},{"date":"2022-03-22","close":44.696},{"date":"2022-03-23","close":43.7025},{"date":"2022-03-24","close":44.5528},{"date":"2022-03-25","close":45.573},{"date":"2022-03-28","close":44.6333},{"date":"2022-03-29","close":46.3338},{"date":"2022-03-30","close":44.6602},{"date":"2022-03-31","close":42.7807},{"date":"2022-04-01","close":42.4764},{"date":"2022-04-04","close":42.7986},{"date":"2022-04-05","close":41.9841},{"date":"2022-04-06","close":40.7401},{"date":"2022-04-07","close":40.6506},{"date":"2022-04-08","close":41.286},{"date":"2022-04-11","close":42.6822},{"date":"2022-04-12","close":43.7562},{"date":"2022-04-13","close":45.761},{"date":"2022-04-14","close":46.7097},{"date":"2022-04-18","close":47.3541},{"date":"2022-04-19","close":49.7348},{"date":"2022-04-20","close":50.8625},{"date":"2022-04-21","close":49.6095},{"date":"2022-04-22","close":47.8016},{"date":"2022-04-25","close":48.4191},{"date":"2022-04-26","close":47.3541},{"date":"2022-04-27","close":47.2467},{"date":"2022-04-28","close":48.6518},{"date":"2022-04-29","close":47.3362},{"date":"2022-05-02","close":48.5981},{"date":"2022-05-03","close":47.6584},{"date":"2022-05-04","close":48.6787},{"date":"2022-05-05","close":48.3833},{"date":"2022-05-06","close":47.2735},{"date":"2022-05-09","close":45.054},{"date":"2022-05-10","close":44.6423},{"date":"2022-05-11","close":42.7538},{"date":"2022-05-12","close":43.443},{"date":"2022-05-13","close":45.6536},{"date":"2022-05-16","close":43.3266},{"date":"2022-05-17","close":42.0647},{"date":"2022-05-18","close":38.431},{"date":"2022-05-19","close":35.8266},{"date":"2022-05-20","close":34.6273},{"date":"2022-05-23","close":34.4841},{"date":"2022-05-24","close":32.354},{"date":"2022-05-25","close":35.1732},{"date":"2022-05-26","close":38.0641},{"date":"2022-05-27","close":37.9925},{"date":"2022-05-31","close":36.7126},{"date":"2022-06-01","close":35.4149},{"date":"2022-06-02","close":35.271},{"date":"2022-06-03","close":34.2725},{"date":"2022-06-06","close":33.4809},{"date":"2022-06-07","close":33.8857},{"date":"2022-06-08","close":33.5258},{"date":"2022-06-09","close":31.7987},{"date":"2022-06-10","close":30.4764},{"date":"2022-06-13","close":29.5499},{"date":"2022-06-14","close":29.5049},{"date":"2022-06-15","close":30.5844},{"date":"2022-06-16","close":28.8752},{"date":"2022-06-17","close":30.1616},{"date":"2022-06-21","close":27.31},{"date":"2022-06-22","close":26.9052},{"date":"2022-06-23","close":26.5724},{"date":"2022-06-24","close":27.8408},{"date":"2022-06-27","close":27.6878},{"date":"2022-06-28","close":26.0867},{"date":"2022-06-29","close":23.7479},{"date":"2022-06-30","close":24.2156},{"date":"2022-07-01","close":25.0792},{"date":"2022-07-05","close":24.9532},{"date":"2022-07-06","close":24.0177},{"date":"2022-07-07","close":25.2951},{"date":"2022-07-08","close":24.8453},{"date":"2022-07-11","close":24.2156},{"date":"2022-07-12","close":24.1526},{"date":"2022-07-13","close":24.6564},{"date":"2022-07-14","close":23.352},{"date":"2022-07-15","close":24.7463},{"date":"2022-07-18","close":25.7088},{"date":"2022-07-19","close":27.0941},{"date":"2022-07-20","close":27.9757},{"date":"2022-07-21","close":29.9457},{"date":"2022-07-22","close":30.1076},{"date":"2022-07-25","close":30.0626},{"date":"2022-07-26","close":29.8647},{"date":"2022-07-27","close":30.7103},{"date":"2022-07-28","close":31.8257},{"date":"2022-07-29","close":31.9696},{"date":"2022-08-01","close":33.5708},{"date":"2022-08-02","close":33.301},{"date":"2022-08-03","close":35.3609},{"date":"2022-08-04","close":34.5873},{"date":"2022-08-05","close":33.6068},{"date":"2022-08-08","close":34.4704},{"date":"2022-08-09","close":32.4194},{"date":"2022-08-10","close":33.5888},{"date":"2022-08-11","close":35.2979},{"date":"2022-08-12","close":35.9726},{"date":"2022-08-15","close":35.262},{"date":"2022-08-16","close":36.8991},{"date":"2022-08-17","close":36.3324},{"date":"2022-08-18","close":36.3957},{"date":"2022-08-19","close":34.9493},{"date":"2022-08-22","close":32.9875},{"date":"2022-08-23","close":33.1141},{"date":"2022-08-24","close":33.4124},{"date":"2022-08-25","close":34.2893},{"date":"2022-08-26","close":33.2949},{"date":"2022-08-29","close":34.0181},{"date":"2022-08-30","close":34.0724},{"date":"2022-08-31","close":33.7469},{"date":"2022-09-01","close":34.7323},{"date":"2022-09-02","close":34.7775},{"date":"2022-09-06","close":33.7288},{"date":"2022-09-07","close":34.7233},{"date":"2022-09-08","close":35.3651},{"date":"2022-09-09","close":35.8442},{"date":"2022-09-12","close":36.5584},{"date":"2022-09-13","close":34.1628},{"date":"2022-09-14","close":34.6329},{"date":"2022-09-15","close":33.7921},{"date":"2022-09-16","close":34.1899},{"date":"2022-09-19","close":35.0487},{"date":"2022-09-20","close":33.9458},{"date":"2022-09-21","close":33.4576},{"date":"2022-09-22","close":32.87},{"date":"2022-09-23","close":32.2824},{"date":"2022-09-26","close":31.4146},{"date":"2022-09-27","close":31.0982},{"date":"2022-09-28","close":31.9841},{"date":"2022-09-29","close":30.4021},{"date":"2022-09-30","close":29.4709},{"date":"2022-10-03","close":29.3986},{"date":"2022-10-04","close":31.7129},{"date":"2022-10-05","close":32.0474},{"date":"2022-10-06","close":31.9027},{"date":"2022-10-07","close":32.1016},{"date":"2022-10-10","close":30.7908},{"date":"2022-10-11","close":30.9174},{"date":"2022-10-12","close":30.9264},{"date":"2022-10-13","close":31.0077},{"date":"2022-10-14","close":29.5071},{"date":"2022-10-17","close":29.6608},{"date":"2022-10-18","close":30.4744},{"date":"2022-10-19","close":29.7512},{"date":"2022-10-20","close":29.5884},{"date":"2022-10-21","close":30.4744},{"date":"2022-10-24","close":29.3263},{"date":"2022-10-25","close":31.3694},{"date":"2022-10-26","close":30.2755},{"date":"2022-10-27","close":30.1218},{"date":"2022-10-28","close":30.3659},{"date":"2022-10-31","close":30.1761},{"date":"2022-11-01","close":30.8812},{"date":"2022-11-02","close":29.5432},{"date":"2022-11-03","close":29.7241},{"date":"2022-11-04","close":28.9014},{"date":"2022-11-07","close":29.0912},{"date":"2022-11-08","close":30.3388},{"date":"2022-11-09","close":27.9341},{"date":"2022-11-10","close":31.1253},{"date":"2022-11-11","close":32.5446},{"date":"2022-11-14","close":29.8868},{"date":"2022-11-15","close":30.6642},{"date":"2022-11-16","close":28.3228},{"date":"2022-11-17","close":35.4558},{"date":"2022-11-18","close":34.7826},{"date":"2022-11-21","close":35.9835},{"date":"2022-11-22","close":37.5302},{"date":"2022-11-23","close":36.7569},{"date":"2022-11-25","close":36.7296},{"date":"2022-11-28","close":36.4476},{"date":"2022-11-29","close":36.2019},{"date":"2022-11-30","close":38.6675},{"date":"2022-12-01","close":39.3681},{"date":"2022-12-02","close":39.9049},{"date":"2022-12-05","close":39.8776},{"date":"2022-12-06","close":38.7858},{"date":"2022-12-07","close":39.1315},{"date":"2022-12-08","close":38.3491},{"date":"2022-12-09","close":38.4947},{"date":"2022-12-12","close":38.3491},{"date":"2022-12-13","close":38.5765},{"date":"2022-12-14","close":38.4128},{"date":"2022-12-15","close":37.9852},{"date":"2022-12-16","close":36.675},{"date":"2022-12-19","close":36.7023},{"date":"2022-12-20","close":36.6659},{"date":"2022-12-21","close":37.5029},{"date":"2022-12-22","close":36.7023},{"date":"2022-12-23","close":38.158},{"date":"2022-12-27","close":38.1671},{"date":"2022-12-28","close":37.0753},{"date":"2022-12-29","close":37.8942},{"date":"2022-12-30","close":38.34},{"date":"2023-01-03","close":39.2953},{"date":"2023-01-04","close":43.4259},{"date":"2023-01-05","close":42.5707},{"date":"2023-01-06","close":41.9611},{"date":"2023-01-09","close":40.9421},{"date":"2023-01-10","close":41.67},{"date":"2023-01-11","close":42.3796},{"date":"2023-01-12","close":41.9793},{"date":"2023-01-13","close":42.4524},{"date":"2023-01-17","close":41.7427},{"date":"2023-01-18","close":41.4243},{"date":"2023-01-19","close":40.2597},{"date":"2023-01-20","close":40.9512},{"date":"2023-01-23","close":41.5699},{"date":"2023-01-24","close":41.1968},{"date":"2023-01-25","close":41.215},{"date":"2023-01-26","close":41.0877},{"date":"2023-01-27","close":40.6236},{"date":"2023-01-30","close":40.0869},{"date":"2023-01-31","close":41.861},{"date":"2023-02-01","close":43.6534},{"date":"2023-02-02","close":42.7799},{"date":"2023-02-03","close":42.6253},{"date":"2023-02-06","close":41.8701},{"date":"2023-02-07","close":41.679},{"date":"2023-02-08","close":40.2233},{"date":"2023-02-09","close":40.7692},{"date":"2023-02-10","close":40.3234},{"date":"2023-02-13","close":40.6964},{"date":"2023-02-14","close":40.8784},{"date":"2023-02-15","close":39.3408},{"date":"2023-02-16","close":39.222},{"date":"2023-02-17","close":39.2037},{"date":"2023-02-21","close":37.2568},{"date":"2023-02-22","close":38.2896},{"date":"2023-02-23","close":39.8161},{"date":"2023-02-24","close":38.7741},{"date":"2023-02-27","close":37.8692},{"date":"2023-02-28","close":37.3573},{"date":"2023-03-01","close":36.0228},{"date":"2023-03-02","close":36.3518},{"date":"2023-03-03","close":36.1873},{"date":"2023-03-06","close":35.9679},{"date":"2023-03-07","close":36.0776},{"date":"2023-03-08","close":35.8308},{"date":"2023-03-09","close":34.734},{"date":"2023-03-10","close":34.0759},{"date":"2023-03-13","close":33.4543},{"date":"2023-03-14","close":32.8602},{"date":"2023-03-15","close":32.0924},{"date":"2023-03-16","close":32.2203},{"date":"2023-03-17","close":31.4708},{"date":"2023-03-20","close":31.8273},{"date":"2023-03-21","close":32.6957},{"date":"2023-03-22","close":31.9278},{"date":"2023-03-23","close":31.3977},{"date":"2023-03-24","close":32.5494},{"date":"2023-03-27","close":33.5366},{"date":"2023-03-28","close":34.7705},{"date":"2023-03-29","close":34.0484},{"date":"2023-03-30","close":33.1527},{"date":"2023-03-31","close":33.436},{"date":"2023-04-03","close":33.3629},{"date":"2023-04-04","close":33.4086},{"date":"2023-04-05","close":32.6134},{"date":"2023-04-06","close":32.4763},{"date":"2023-04-10","close":34.1947},{"date":"2023-04-11","close":34.5786},{"date":"2023-04-12","close":33.2441},{"date":"2023-04-13","close":32.7688},{"date":"2023-04-14","close":33.0795},{"date":"2023-04-17","close":32.394},{"date":"2023-04-18","close":32.3209},{"date":"2023-04-19","close":32.5402},{"date":"2023-04-20","close":31.7724},{"date":"2023-04-21","close":32.5677},{"date":"2023-04-24","close":32.8419},{"date":"2023-04-25","close":31.7176},{"date":"2023-04-26","close":31.5805},{"date":"2023-04-27","close":31.7816},{"date":"2023-04-28","close":32.0832},{"date":"2023-05-01","close":31.8639},{"date":"2023-05-02","close":31.6262},{"date":"2023-05-03","close":31.3703},{"date":"2023-05-04","close":30.5933},{"date":"2023-05-05","close":30.8127},{"date":"2023-05-08","close":29.8072},{"date":"2023-05-09","close":29.469},{"date":"2023-05-10","close":29.0943},{"date":"2023-05-11","close":29.4599},{"date":"2023-05-12","close":30.1637},{"date":"2023-05-15","close":30.7304},{"date":"2023-05-16","close":29.7981},{"date":"2023-05-17","close":31.096},{"date":"2023-05-18","close":34.4323},{"date":"2023-05-19","close":33.8473},{"date":"2023-05-22","close":34.8437},{"date":"2023-05-23","close":35.2001},{"date":"2023-05-24","close":34.9442},{"date":"2023-05-25","close":33.4909},{"date":"2023-05-26","close":33.7194},{"date":"2023-05-30","close":33.1709},{"date":"2023-05-31","close":32.2112},{"date":"2023-06-01","close":33.2316},{"date":"2023-06-02","close":34.6656},{"date":"2023-06-05","close":36.5869},{"date":"2023-06-06","close":37.1201},{"date":"2023-06-07","close":37.8647},{"date":"2023-06-08","close":38.6093},{"date":"2023-06-09","close":38.8207},{"date":"2023-06-12","close":38.4347},{"date":"2023-06-13","close":37.8095},{"date":"2023-06-14","close":36.495},{"date":"2023-06-15","close":36.5134},{"date":"2023-06-16","close":35.8055},{"date":"2023-06-20","close":35.6676},{"date":"2023-06-21","close":35.447},{"date":"2023-06-22","close":34.7576},{"date":"2023-06-23","close":34.206},{"date":"2023-06-26","close":33.489},{"date":"2023-06-27","close":34.8219},{"date":"2023-06-28","close":33.8107},{"date":"2023-06-29","close":34.7851},{"date":"2023-06-30","close":34.4726},{"date":"2023-07-03","close":34.8403},{"date":"2023-07-05","close":35.1253},{"date":"2023-07-06","close":34.3715},{"date":"2023-07-07","close":34.6197},{"date":"2023-07-10","close":34.1417},{"date":"2023-07-11","close":34.206},{"date":"2023-07-12","close":33.7464},{"date":"2023-07-13","close":32.8271},{"date":"2023-07-14","close":32.3491},{"date":"2023-07-17","close":33.2316},{"date":"2023-07-18","close":32.7352},{"date":"2023-07-19","close":33.0937},{"date":"2023-07-20","close":33.1029},{"date":"2023-07-21","close":32.7811},{"date":"2023-07-24","close":32.4042},{"date":"2023-07-25","close":32.248},{"date":"2023-07-26","close":33.0661},{"date":"2023-07-27","close":33.25},{"date":"2023-07-28","close":33.5901},{"date":"2023-07-31","close":34.0681},{"date":"2023-08-01","close":33.7372},{"date":"2023-08-02","close":34.0038},{"date":"2023-08-03","close":34.1508},{"date":"2023-08-04","close":34.923},{"date":"2023-08-07","close":36.1273},{"date":"2023-08-08","close":36.1365},{"date":"2023-08-09","close":36.0353},{"date":"2023-08-10","close":35.8331},{"date":"2023-08-11","close":34.0038},{"date":"2023-08-14","close":34.4542},{"date":"2023-08-15","close":34.5369},{"date":"2023-08-16","close":34.4542},{"date":"2023-08-17","close":33.3729},{"date":"2023-08-18","close":33.7518},{"date":"2023-08-21","close":33.9366},{"date":"2023-08-22","close":32.2916},{"date":"2023-08-23","close":33.5023},{"date":"2023-08-24","close":31.9681},{"date":"2023-08-25","close":32.1992},{"date":"2023-08-28","close":33.1234},{"date":"2023-08-29","close":34.2694},{"date":"2023-08-30","close":35.2213},{"date":"2023-08-31","close":34.0753},{"date":"2023-09-01","close":35.2583},{"date":"2023-09-05","close":34.7777},{"date":"2023-09-06","close":34.5097},{"date":"2023-09-07","close":34.2786},{"date":"2023-09-08","close":33.7333},{"date":"2023-09-11","close":33.6964},{"date":"2023-09-12","close":34.4265},{"date":"2023-09-13","close":33.1603},{"date":"2023-09-14","close":33.567},{"date":"2023-09-15","close":33.53},{"date":"2023-09-18","close":33.3544},{"date":"2023-09-19","close":32.5134},{"date":"2023-09-20","close":32.3378},{"date":"2023-09-21","close":31.4875},{"date":"2023-09-22","close":30.6003},{"date":"2023-09-25","close":30.5633},{"date":"2023-09-26","close":29.2972},{"date":"2023-09-27","close":29.7131},{"date":"2023-09-28","close":30.6927},{"date":"2023-09-29","close":31.238},{"date":"2023-10-02","close":31.0254},{"date":"2023-10-03","close":29.9811},{"date":"2023-10-04","close":30.2029},{"date":"2023-10-05","close":29.9071},{"date":"2023-10-06","close":29.6668},{"date":"2023-10-09","close":28.6872},{"date":"2023-10-10","close":29.0661},{"date":"2023-10-11","close":28.7519},{"date":"2023-10-12","close":28.4192},{"date":"2023-10-13","close":27.9109},{"date":"2023-10-16","close":29.0014},{"date":"2023-10-17","close":30.1289},{"date":"2023-10-18","close":29.5929},{"date":"2023-10-19","close":28.3822},{"date":"2023-10-20","close":28.7426},{"date":"2023-10-23","close":27.3194},{"date":"2023-10-24","close":26.654},{"date":"2023-10-25","close":25.9885},{"date":"2023-10-26","close":26.5153},{"date":"2023-10-27","close":26.1456},{"date":"2023-10-30","close":26.9682},{"date":"2023-10-31","close":27.4026},{"date":"2023-11-01","close":27.458},{"date":"2023-11-02","close":28.3452},{"date":"2023-11-03","close":30.1197},{"date":"2023-11-06","close":29.1123},{"date":"2023-11-07","close":29.1493},{"date":"2023-11-08","close":29.2047},{"date":"2023-11-09","close":28.4377},{"date":"2023-11-10","close":28.6872},{"date":"2023-11-13","close":27.4765},{"date":"2023-11-14","close":29.1216},{"date":"2023-11-15","close":30.0365},{"date":"2023-11-16","close":27.9907},{"date":"2023-11-17","close":27.3026},{"date":"2023-11-20","close":27.0236},{"date":"2023-11-21","close":27.5908},{"date":"2023-11-22","close":27.535},{"date":"2023-11-24","close":27.9256},{"date":"2023-11-27","close":28.2046},{"date":"2023-11-28","close":29.0787},{"date":"2023-11-29","close":29.804},{"date":"2023-11-30","close":30.3341},{"date":"2023-12-01","close":31.5151},{"date":"2023-12-04","close":34.3142},{"date":"2023-12-05","close":32.7798},{"date":"2023-12-06","close":34.3979},{"date":"2023-12-07","close":34.4165},{"date":"2023-12-08","close":34.9372},{"date":"2023-12-11","close":36.0717},{"date":"2023-12-12","close":36.0717},{"date":"2023-12-13","close":37.3457},{"date":"2023-12-14","close":38.7871},{"date":"2023-12-15","close":38.35},{"date":"2023-12-18","close":38.5453},{"date":"2023-12-19","close":39.5124},{"date":"2023-12-20","close":39.1591},{"date":"2023-12-21","close":40.6563},{"date":"2023-12-22","close":40.0704},{"date":"2023-12-26","close":39.531},{"date":"2023-12-27","close":39.717},{"date":"2023-12-28","close":40.1076},{"date":"2023-12-29","close":40.1355},{"date":"2024-01-02","close":41.6141},{"date":"2024-01-03","close":40.5354},{"date":"2024-01-04","close":40.3959},{"date":"2024-01-05","close":41.5769},{"date":"2024-01-08","close":42.451},{"date":"2024-01-09","close":41.8465},{"date":"2024-01-10","close":41.0375},{"date":"2024-01-11","close":40.0797},{"date":"2024-01-12","close":39.2521},{"date":"2024-01-16","close":40.1169},{"date":"2024-01-17","close":39.81},{"date":"2024-01-18","close":39.5682},{"date":"2024-01-19","close":39.4566},{"date":"2024-01-22","close":39.094},{"date":"2024-01-23","close":38.536},{"date":"2024-01-24","close":38.2571},{"date":"2024-01-25","close":38.7406},{"date":"2024-01-26","close":39.466},{"date":"2024-01-29","close":40.2843},{"date":"2024-01-30","close":40.5912},{"date":"2024-01-31","close":39.6705},{"date":"2024-02-01","close":40.461},{"date":"2024-02-02","close":40.4052},{"date":"2024-02-05","close":39.7914},{"date":"2024-02-06","close":40.1169},{"date":"2024-02-07","close":41.0003},{"date":"2024-02-08","close":41.2607},{"date":"2024-02-09","close":41.5862},{"date":"2024-02-12","close":41.6048},{"date":"2024-02-13","close":40.2378},{"date":"2024-02-14","close":40.805},{"date":"2024-02-15","close":42.3115},{"date":"2024-02-16","close":42.2185},{"date":"2024-02-20","close":44.0412},{"date":"2024-02-21","close":43.167},{"date":"2024-02-22","close":43.606},{"date":"2024-02-23","close":44.129},{"date":"2024-02-26","close":43.4286},{"date":"2024-02-27","close":44.2784},{"date":"2024-02-28","close":45.1377},{"date":"2024-02-29","close":42.6814},{"date":"2024-03-01","close":42.6627},{"date":"2024-03-04","close":42.6347},{"date":"2024-03-05","close":42.121},{"date":"2024-03-06","close":41.8222},{"date":"2024-03-07","close":40.8976},{"date":"2024-03-08","close":41.8035},{"date":"2024-03-11","close":42.3545},{"date":"2024-03-12","close":42.5787},{"date":"2024-03-13","close":42.6534},{"date":"2024-03-14","close":42.8682},{"date":"2024-03-15","close":42.616},{"date":"2024-03-18","close":43.3071},{"date":"2024-03-19","close":44.3438},{"date":"2024-03-20","close":44.9229},{"date":"2024-03-21","close":45.0816},{"date":"2024-03-22","close":43.662},{"date":"2024-03-25","close":43.7087},{"date":"2024-03-26","close":44.8108},{"date":"2024-03-27","close":46.1837},{"date":"2024-03-28","close":46.716},{"date":"2024-04-01","close":46.8935},{"date":"2024-04-02","close":45.063},{"date":"2024-04-03","close":43.4099},{"date":"2024-04-04","close":42.1864},{"date":"2024-04-05","close":42.4853},{"date":"2024-04-08","close":43.662},{"date":"2024-04-09","close":43.0923},{"date":"2024-04-10","close":42.3732},{"date":"2024-04-11","close":43.167},{"date":"2024-04-12","close":42.2331},{"date":"2024-04-15","close":41.6447},{"date":"2024-04-16","close":40.8042},{"date":"2024-04-17","close":40.3372},{"date":"2024-04-18","close":40.9629},{"date":"2024-04-19","close":41.0843},{"date":"2024-04-22","close":41.0376},{"date":"2024-04-23","close":42.149},{"date":"2024-04-24","close":42.588},{"date":"2024-04-25","close":42.588},{"date":"2024-04-26","close":42.9989},{"date":"2024-04-29","close":43.3165},{"date":"2024-04-30","close":42.4199},{"date":"2024-05-01","close":40.9349},{"date":"2024-05-02","close":40.9349},{"date":"2024-05-03","close":42.9336},{"date":"2024-05-06","close":44.2504},{"date":"2024-05-07","close":44.101},{"date":"2024-05-08","close":44.4746},{"date":"2024-05-09","close":45.3525},{"date":"2024-05-10","close":44.4092},{"date":"2024-05-13","close":44.6614},{"date":"2024-05-14","close":45.4646},{"date":"2024-05-15","close":46.5573},{"date":"2024-05-16","close":45.7167},{"date":"2024-05-17","close":46.8468},{"date":"2024-05-20","close":47.3231},{"date":"2024-05-21","close":46.7067},{"date":"2024-05-22","close":45.4832},{"date":"2024-05-23","close":45.119},{"date":"2024-05-24","close":45.091},{"date":"2024-05-28","close":45.3525},{"date":"2024-05-29","close":45.4739},{"date":"2024-05-30","close":47.3605},{"date":"2024-05-31","close":48.5092},{"date":"2024-06-03","close":48.3878},{"date":"2024-06-04","close":42.1864},{"date":"2024-06-05","close":44.101},{"date":"2024-06-06","close":43.3071},{"date":"2024-06-07","close":42.9976},{"date":"2024-06-10","close":42.8006},{"date":"2024-06-11","close":41.9283},{"date":"2024-06-12","close":40.9903},{"date":"2024-06-13","close":41.0653},{"date":"2024-06-14","close":40.5776},{"date":"2024-06-17","close":39.4989},{"date":"2024-06-18","close":38.9736},{"date":"2024-06-20","close":39.6771},{"date":"2024-06-21","close":39.3207},{"date":"2024-06-24","close":38.9267},{"date":"2024-06-25","close":38.4014},{"date":"2024-06-26","close":37.5666},{"date":"2024-06-27","close":36.6099},{"date":"2024-06-28","close":36.6286},{"date":"2024-07-01","close":36.0564},{"date":"2024-07-02","close":35.7563},{"date":"2024-07-03","close":35.3623},{"date":"2024-07-05","close":34.6964},{"date":"2024-07-08","close":35.1466},{"date":"2024-07-09","close":34.8746},{"date":"2024-07-10","close":34.2743},{"date":"2024-07-11","close":35.0997},{"date":"2024-07-12","close":35.0247},{"date":"2024-07-15","close":34.5181},{"date":"2024-07-16","close":36.2628},{"date":"2024-07-17","close":36.9757},{"date":"2024-07-18","close":36.3097},{"date":"2024-07-19","close":35.2404},{"date":"2024-07-22","close":35.156},{"date":"2024-07-23","close":34.7339},{"date":"2024-07-24","close":32.2201},{"date":"2024-07-25","close":31.0757},{"date":"2024-07-26","close":32.0512},{"date":"2024-07-29","close":32.9517},{"date":"2024-07-30","close":34.3399},{"date":"2024-07-31","close":34.4712},{"date":"2024-08-01","close":32.9517},{"date":"2024-08-02","close":31.1414},{"date":"2024-08-05","close":29.2935},{"date":"2024-08-06","close":29.6969},{"date":"2024-08-07","close":28.6651},{"date":"2024-08-08","close":29.8469},{"date":"2024-08-09","close":29.4905},{"date":"2024-08-12","close":29.3779},{"date":"2024-08-13","close":29.6406},{"date":"2024-08-14","close":29.453},{"date":"2024-08-15","close":30.8694},{"date":"2024-08-16","close":31.6197},{"date":"2024-08-19","close":32.1356},{"date":"2024-08-20","close":31.1507},{"date":"2024-08-21","close":32.4639},{"date":"2024-08-22","close":31.9293},{"date":"2024-08-23","close":33.5899},{"date":"2024-08-26","close":33.1748},{"date":"2024-08-27","close":32.7596},{"date":"2024-08-28","close":30.4668},{"date":"2024-08-29","close":29.2496},{"date":"2024-08-30","close":29.0232},{"date":"2024-09-03","close":28.7684},{"date":"2024-09-04","close":27.8438},{"date":"2024-09-05","close":27.7494},{"date":"2024-09-06","close":26.9757},{"date":"2024-09-09","close":25.985},{"date":"2024-09-10","close":25.2019},{"date":"2024-09-11","close":25.4661},{"date":"2024-09-12","close":25.7208},{"date":"2024-09-13","close":25.6736},{"date":"2024-09-16","close":27.2776},{"date":"2024-09-17","close":27.5135},{"date":"2024-09-18","close":28.0325},{"date":"2024-09-19","close":28.2306},{"date":"2024-09-20","close":27.6268},{"date":"2024-09-23","close":28.6269},{"date":"2024-09-24","close":28.3721},{"date":"2024-09-25","close":28.8062},{"date":"2024-09-26","close":29.9479},{"date":"2024-09-27","close":30.5612},{"date":"2024-09-30","close":30.1177},{"date":"2024-10-01","close":29.3346},{"date":"2024-10-02","close":28.5137},{"date":"2024-10-03","close":27.9004},{"date":"2024-10-04","close":28.2306},{"date":"2024-10-07","close":28.0985},{"date":"2024-10-08","close":27.9098},{"date":"2024-10-09","close":27.9381},{"date":"2024-10-10","close":29.4572},{"date":"2024-10-11","close":29.6554},{"date":"2024-10-14","close":29.2779},{"date":"2024-10-15","close":29.3534},{"date":"2024-10-16","close":30.6366},{"date":"2024-10-17","close":30.212},{"date":"2024-10-18","close":30.1366},{"date":"2024-10-21","close":28.8439},{"date":"2024-10-22","close":28.1363},{"date":"2024-10-23","close":27.806},{"date":"2024-10-24","close":28.2589},{"date":"2024-10-25","close":28.6646},{"date":"2024-10-28","close":27.7872},{"date":"2024-10-29","close":27.2116},{"date":"2024-10-30","close":27.2022},{"date":"2024-10-31","close":26.7776},{"date":"2024-11-01","close":27.2871},{"date":"2024-11-04","close":29.5138},{"date":"2024-11-05","close":29.8346},{"date":"2024-11-06","close":29.9573},{"date":"2024-11-07","close":29.9573},{"date":"2024-11-08","close":28.3061},{"date":"2024-11-11","close":29.7308},{"date":"2024-11-12","close":29.778},{"date":"2024-11-13","close":29.8252},{"date":"2024-11-14","close":29.561},{"date":"2024-11-15","close":29.7591},{"date":"2024-11-18","close":29.6742},{"date":"2024-11-19","close":28.7213},{"date":"2024-11-20","close":28.7873},{"date":"2024-11-21","close":29.0138},{"date":"2024-11-22","close":29.1657},{"date":"2024-11-25","close":33.9808},{"date":"2024-11-26","close":33.4584},{"date":"2024-11-27","close":34.0947},{"date":"2024-11-29","close":34.4176},{"date":"2024-12-02","close":35.6238},{"date":"2024-12-03","close":35.0349},{"date":"2024-12-04","close":36.1841},{"date":"2024-12-05","close":34.9305},{"date":"2024-12-06","close":34.7595},{"date":"2024-12-09","close":37.2193},{"date":"2024-12-10","close":36.5925},{"date":"2024-12-11","close":36.412},{"date":"2024-12-12","close":35.5193},{"date":"2024-12-13","close":36.2981},{"date":"2024-12-16","close":36.6779},{"date":"2024-12-17","close":36.7254},{"date":"2024-12-18","close":36.545},{"date":"2024-12-19","close":36.64},{"date":"2024-12-20","close":37.2953},{"date":"2024-12-23","close":37.0293},{"date":"2024-12-24","close":37.1243},{"date":"2024-12-26","close":36.2791},{"date":"2024-12-27","close":36.2601},{"date":"2024-12-30","close":36.9249},{"date":"2024-12-31","close":36.8204},{"date":"2025-01-02","close":36.0036},{"date":"2025-01-03","close":35.8042},{"date":"2025-01-06","close":34.712},{"date":"2025-01-07","close":34.9969},{"date":"2025-01-08","close":35.1109},{"date":"2025-01-10","close":34.5791},{"date":"2025-01-13","close":34.9305},{"date":"2025-01-14","close":34.94},{"date":"2025-01-15","close":35.0729},{"date":"2025-01-16","close":34.8355},{"date":"2025-01-17","close":34.902},{"date":"2025-01-21","close":35.4148},{"date":"2025-01-22","close":35.5953},{"date":"2025-01-23","close":35.4148},{"date":"2025-01-24","close":35.1299},{"date":"2025-01-27","close":34.788},{"date":"2025-01-28","close":36.2981},{"date":"2025-01-29","close":35.7092},{"date":"2025-01-30","close":36.4405},{"date":"2025-01-31","close":35.7187},{"date":"2025-02-03","close":36.0891},{"date":"2025-02-04","close":36.8394},{"date":"2025-02-05","close":36.8014},{"date":"2025-02-06","close":35.5953},{"date":"2025-02-07","close":34.0852},{"date":"2025-02-10","close":33.6958},{"date":"2025-02-11","close":33.6674},{"date":"2025-02-12","close":34.2277},{"date":"2025-02-13","close":34.5981},{"date":"2025-02-14","close":34.6361},{"date":"2025-02-18","close":37.9885},{"date":"2025-02-19","close":38.0835},{"date":"2025-02-20","close":38.3115},{"date":"2025-02-21","close":36.8321},{"date":"2025-02-24","close":38.0537},{"date":"2025-02-25","close":38.7791},{"date":"2025-02-26","close":39.2086},{"date":"2025-02-27","close":34.2264},{"date":"2025-02-28","close":34.5796},{"date":"2025-03-03","close":33.7206},{"date":"2025-03-04","close":32.6898},{"date":"2025-03-05","close":33.0429},{"date":"2025-03-06","close":32.642},{"date":"2025-03-07","close":31.134},{"date":"2025-03-10","close":29.0724},{"date":"2025-03-11","close":28.4425},{"date":"2025-03-12","close":27.9557},{"date":"2025-03-13","close":27.154},{"date":"2025-03-14","close":28.1561},{"date":"2025-03-17","close":28.8624},{"date":"2025-03-18","close":28.6143},{"date":"2025-03-19","close":28.8624},{"date":"2025-03-20","close":28.7288},{"date":"2025-03-21","close":28.9006},{"date":"2025-03-24","close":30.9431},{"date":"2025-03-25","close":30.7332},{"date":"2025-03-26","close":30.3418},{"date":"2025-03-27","close":30.4468},{"date":"2025-03-28","close":29.5401},{"date":"2025-03-31","close":28.9388},{"date":"2025-04-01","close":29.2347},{"date":"2025-04-02","close":30.3227},{"date":"2025-04-03","close":26.5813},{"date":"2025-04-04","close":26.0468},{"date":"2025-04-07","close":25.8941},{"date":"2025-04-08","close":24.3479},{"date":"2025-04-09","close":28.6429},{"date":"2025-04-10","close":26.3618},{"date":"2025-04-11","close":25.4264},{"date":"2025-04-14","close":27.3449},{"date":"2025-04-15","close":26.3713},{"date":"2025-04-16","close":26.2473},{"date":"2025-04-17","close":27.1253},{"date":"2025-04-21","close":26.4477},{"date":"2025-04-22","close":27.4403},{"date":"2025-04-23","close":27.4308},{"date":"2025-04-24","close":28.3948},{"date":"2025-04-25","close":28.2325},{"date":"2025-04-28","close":29.7978},{"date":"2025-04-29","close":29.4256},{"date":"2025-04-30","close":29.1201},{"date":"2025-05-01","close":28.6811},{"date":"2025-05-02","close":29.7692},{"date":"2025-05-05","close":28.9388},{"date":"2025-05-06","close":28.5093},{"date":"2025-05-07","close":29.101},{"date":"2025-05-08","close":30.2941},{"date":"2025-05-09","close":29.6355},{"date":"2025-05-12","close":31.9071},{"date":"2025-05-13","close":32.1362},{"date":"2025-05-14","close":32.4798},{"date":"2025-05-15","close":32.4225},{"date":"2025-05-16","close":32.2221},{"date":"2025-05-19","close":32.0503},{"date":"2025-05-20","close":31.9357},{"date":"2025-05-21","close":29.7501},{"date":"2025-05-22","close":29.9505},{"date":"2025-05-23","close":28.8911},{"date":"2025-05-27","close":29.1488},{"date":"2025-05-28","close":29.0915},{"date":"2025-05-29","close":27.2781},{"date":"2025-05-30","close":26.839},{"date":"2025-06-02","close":25.5123},{"date":"2025-06-03","close":25.9132},{"date":"2025-06-04","close":25.8082},{"date":"2025-06-05","close":25.3787},{"date":"2025-06-06","close":25.6095},{"date":"2025-06-09","close":25.8018},{"date":"2025-06-10","close":25.6287},{"date":"2025-06-11","close":25.2537},{"date":"2025-06-12","close":25.1094},{"date":"2025-06-13","close":24.2439},{"date":"2025-06-16","close":24.8402},{"date":"2025-06-17","close":26.0904},{"date":"2025-06-18","close":26.6},{"date":"2025-06-20","close":27.1674},{"date":"2025-06-23","close":27.6675},{"date":"2025-06-24","close":27.6098},{"date":"2025-06-25","close":27.706},{"date":"2025-06-26","close":28.0233},{"date":"2025-06-27","close":28.9081},{"date":"2025-06-30","close":28.8119},{"date":"2025-07-01","close":30.918},{"date":"2025-07-02","close":31.5238},{"date":"2025-07-03","close":31.87},{"date":"2025-07-07","close":31.5431},{"date":"2025-07-08","close":32.2259},{"date":"2025-07-09","close":31.6873},{"date":"2025-07-10","close":32.3605},{"date":"2025-07-11","close":31.5815},{"date":"2025-07-14","close":30.6776},{"date":"2025-07-15","close":29.9948},{"date":"2025-07-16","close":29.6005},{"date":"2025-07-17","close":30.4948},{"date":"2025-07-18","close":30.5622},{"date":"2025-07-21","close":31.1199},{"date":"2025-07-22","close":31.8412},{"date":"2025-07-23","close":31.745},{"date":"2025-07-24","close":30.2256},{"date":"2025-07-25","close":30.3506},{"date":"2025-07-28","close":29.8217},{"date":"2025-07-29","close":29.4428},{"date":"2025-07-30","close":28.5959},{"date":"2025-07-31","close":27.5586},{"date":"2025-08-01","close":26.8069},{"date":"2025-08-04","close":27.4064},{"date":"2025-08-05","close":27.5301},{"date":"2025-08-06","close":27.7014},{"date":"2025-08-07","close":27.8727},{"date":"2025-08-08","close":27.1304},{"date":"2025-08-11","close":26.607},{"date":"2025-08-12","close":27.1399},{"date":"2025-08-13","close":28.1677},{"date":"2025-08-14","close":27.3207},{"date":"2025-08-15","close":27.2922},{"date":"2025-08-18","close":28.7006},{"date":"2025-08-19","close":28.377},{"date":"2025-08-20","close":28.1867},{"date":"2025-08-21","close":27.9964},{"date":"2025-08-22","close":29.7759},{"date":"2025-08-25","close":29.8142},{"date":"2025-08-26","close":30.0249},{"date":"2025-08-27","close":30.2069},{"date":"2025-08-28","close":28.119},{"date":"2025-08-29","close":27.9753},{"date":"2025-09-02","close":28.3106},{"date":"2025-09-03","close":29.2683},{"date":"2025-09-04","close":30.5229},{"date":"2025-09-05","close":28.1669},{"date":"2025-09-08","close":27.2762},{"date":"2025-09-09","close":27.0272},{"date":"2025-09-10","close":26.9697},{"date":"2025-09-11","close":26.692},{"date":"2025-09-12","close":26.0599},{"date":"2025-09-15","close":25.3416},{"date":"2025-09-16","close":24.9202},{"date":"2025-09-17","close":24.6424},{"date":"2025-09-18","close":25.1788},{"date":"2025-09-19","close":24.0295},{"date":"2025-09-22","close":24.8053},{"date":"2025-09-23","close":25.4374},{"date":"2025-09-24","close":25.6481},{"date":"2025-09-25","close":24.7478},{"date":"2025-09-26","close":25.5331},{"date":"2025-09-29","close":24.9585},{"date":"2025-09-30","close":24.6712},{"date":"2025-10-01","close":24.5658},{"date":"2025-10-02","close":24.5754},{"date":"2025-10-03","close":24.7861},{"date":"2025-10-06","close":25.3129},{"date":"2025-10-07","close":24.5946},{"date":"2025-10-08","close":24.901},{"date":"2025-10-09","close":24.6712},{"date":"2025-10-10","close":23.9624},{"date":"2025-10-13","close":24.6999},{"date":"2025-10-14","close":24.9968},{"date":"2025-10-15","close":24.7095},{"date":"2025-10-16","close":24.9106},{"date":"2025-10-17","close":25.3799},{"date":"2025-10-20","close":24.6903},{"date":"2025-10-21","close":25.2554},{"date":"2025-10-22","close":24.9681},{"date":"2025-10-23","close":25.9066},{"date":"2025-10-24","close":25.8588},{"date":"2025-10-27","close":24.9393},{"date":"2025-10-28","close":24.9872},{"date":"2025-10-29","close":23.8571},{"date":"2025-10-30","close":22.9185},{"date":"2025-10-31","close":23.4453},{"date":"2025-11-03","close":23.2058},{"date":"2025-11-04","close":22.6025},{"date":"2025-11-05","close":22.6504},{"date":"2025-11-06","close":21.7022},{"date":"2025-11-07","close":21.9416},{"date":"2025-11-10","close":21.4819},{"date":"2025-11-11","close":21.0318},{"date":"2025-11-12","close":21.4532},{"date":"2025-11-13","close":21.0605},{"date":"2025-11-14","close":21.0701},{"date":"2025-11-17","close":20.5433},{"date":"2025-11-18","close":20.2081},{"date":"2025-11-19","close":20.1507},{"date":"2025-11-20","close":15.1513},{"date":"2025-11-21","close":14.4139},{"date":"2025-11-24","close":15.103},{"date":"2025-11-25","close":16.4037},{"date":"2025-11-26","close":16.8599},{"date":"2025-11-28","close":16.8987},{"date":"2025-12-01","close":18.4226},{"date":"2025-12-02","close":18.0537},{"date":"2025-12-03","close":18.4517},{"date":"2025-12-04","close":18.4517},{"date":"2025-12-05","close":18.277},{"date":"2025-12-08","close":19.0729},{"date":"2025-12-09","close":18.4614},{"date":"2025-12-10","close":18.9564},{"date":"2025-12-11","close":19.3544},{"date":"2025-12-12","close":19.4611},{"date":"2025-12-15","close":19.1408},{"date":"2025-12-16","close":19.0632},{"date":"2025-12-17","close":19.0923},{"date":"2025-12-18","close":19.0438},{"date":"2025-12-19","close":19.2088},{"date":"2025-12-22","close":18.7138},{"date":"2025-12-23","close":18.6846},{"date":"2025-12-24","close":19.1408},{"date":"2025-12-26","close":19.2088},{"date":"2025-12-29","close":19.83},{"date":"2025-12-30","close":19.597},{"date":"2025-12-31","close":19.4903},{"date":"2026-01-02","close":20.1309},{"date":"2026-01-05","close":19.6359},{"date":"2026-01-06","close":21.3927},{"date":"2026-01-07","close":21.3053},{"date":"2026-01-08","close":22.1013},{"date":"2026-01-09","close":22.606},{"date":"2026-01-12","close":21.9071},{"date":"2026-01-13","close":22.3051},{"date":"2026-01-14","close":22.3439},{"date":"2026-01-15","close":22.7128},{"date":"2026-01-16","close":22.5866},{"date":"2026-01-20","close":21.0142},{"date":"2026-01-21","close":21.6062},{"date":"2026-01-22","close":21.9168},{"date":"2026-01-23","close":21.548},{"date":"2026-01-26","close":20.82},{"date":"2026-01-27","close":20.8103},{"date":"2026-01-28","close":20.9947},{"date":"2026-01-29","close":20.1212},{"date":"2026-01-30","close":21.1597},{"date":"2026-02-02","close":21.5868},{"date":"2026-02-03","close":21.4412},{"date":"2026-02-04","close":21.9557},{"date":"2026-02-05","close":21.5868},{"date":"2026-02-06","close":22.373},{"date":"2026-02-09","close":22.4313},{"date":"2026-02-10","close":21.8198},{"date":"2026-02-11","close":21.7518},{"date":"2026-02-12","close":22.1886},{"date":"2026-02-13","close":23.3631},{"date":"2026-02-17","close":23.9455},{"date":"2026-02-18","close":23.2078},{"date":"2026-02-19","close":23.431},{"date":"2026-02-20","close":23.8581},{"date":"2026-02-23","close":22.0379},{"date":"2026-02-24","close":22.7621},{"date":"2026-02-25","close":22.1847},{"date":"2026-02-26","close":22.811},{"date":"2026-02-27","close":22.2728},{"date":"2026-03-02","close":21.5682},{"date":"2026-03-03","close":21.9498},{"date":"2026-03-04","close":22.5174},{"date":"2026-03-05","close":21.8128},{"date":"2026-03-06","close":20.3547},{"date":"2026-03-09","close":21.1572},{"date":"2026-03-10","close":20.0024},{"date":"2026-03-11","close":19.6208},{"date":"2026-03-12","close":18.378},{"date":"2026-03-13","close":19.0826},{"date":"2026-03-16","close":19.9829},{"date":"2026-03-17","close":19.8361},{"date":"2026-03-18","close":19.5523},{"date":"2026-03-19","close":19.8948},{"date":"2026-03-20","close":18.9945},{"date":"2026-03-23","close":18.1725},{"date":"2026-03-24","close":17.6734},{"date":"2026-03-25","close":17.8006},{"date":"2026-03-26","close":17.4483},{"date":"2026-03-27","close":16.4404},{"date":"2026-03-30","close":18.2703},{"date":"2026-03-31","close":18.2703},{"date":"2026-04-01","close":18.9162},{"date":"2026-04-02","close":18.1725},{"date":"2026-04-06","close":17.7223},{"date":"2026-04-07","close":17.7027},{"date":"2026-04-08","close":17.556},{"date":"2026-04-09","close":18.0257},{"date":"2026-04-10","close":17.7125},{"date":"2026-04-13","close":17.9572},{"date":"2026-04-14","close":17.9083},{"date":"2026-04-15","close":17.556},{"date":"2026-04-16","close":17.6538},{"date":"2026-04-17","close":18.9945},{"date":"2026-04-20","close":20.4526},{"date":"2026-04-21","close":20.0514},{"date":"2026-04-22","close":20.1003},{"date":"2026-04-23","close":20.0612},{"date":"2026-04-24","close":19.6599},{"date":"2026-04-27","close":18.5835},{"date":"2026-04-28","close":18.8477},{"date":"2026-04-29","close":17.9376},{"date":"2026-04-30","close":19.0238},{"date":"2026-05-01","close":18.7988},{"date":"2026-05-04","close":18.1627},{"date":"2026-05-05","close":18.0061},{"date":"2026-05-06","close":18.789},{"date":"2026-05-07","close":18.8868},{"date":"2026-05-08","close":19.3076},{"date":"2026-05-11","close":18.7498},{"date":"2026-05-12","close":18.6813},{"date":"2026-05-13","close":18.3388},{"date":"2026-05-14","close":17.5657},{"date":"2026-05-15","close":16.7242},{"date":"2026-05-18","close":15.863},{"date":"2026-05-19","close":15.7651},{"date":"2026-05-20","close":16.5187},{"date":"2026-05-21","close":16.9492},{"date":"2026-05-22","close":17.3798},{"date":"2026-05-26","close":17.3505},{"date":"2026-05-27","close":19.0336},{"date":"2026-05-28","close":19.9242},{"date":"2026-05-29","close":19.5914},{"date":"2026-06-01","close":18.2312},{"date":"2026-06-02","close":18.3193},{"date":"2026-06-03","close":17.6342},{"date":"2026-06-04","close":17.556},{"date":"2026-06-05","close":17.2526},{"date":"2026-06-08","close":18.1137},{"date":"2026-06-09","close":18.1137},{"date":"2026-06-10","close":17.9356},{"date":"2026-06-11","close":18.6284},{"date":"2026-06-12","close":19.2025},{"date":"2026-06-15","close":19.2619},{"date":"2026-06-16","close":20.8555},{"date":"2026-06-17","close":20.2716},{"date":"2026-06-18","close":20.3507},{"date":"2026-06-22","close":19.4302},{"date":"2026-06-23","close":20.5091},{"date":"2026-06-24","close":21.588},{"date":"2026-06-25","close":21.5979},{"date":"2026-06-26","close":22.6273},{"date":"2026-06-29","close":23.2608},{"date":"2026-06-30","close":22.8946},{"date":"2026-07-01","close":22.1423},{"date":"2026-07-02","close":21.7365},{"date":"2026-07-06","close":21.6969},{"date":"2026-07-07","close":20.4101},{"date":"2026-07-08","close":19.1926},{"date":"2026-07-09","close":19.7272},{"date":"2026-07-10","close":20.1231},{"date":"2026-07-13","close":20.2122},{"date":"2026-07-14","close":19.836},{"date":"2026-07-15","close":20.4497},{"date":"2026-07-16","close":20.905},{"date":"2026-07-17","close":20.6576},{"date":"2026-07-20","close":20.3012},{"date":"2026-07-21","close":20.0637},{"date":"2026-07-22","close":19.8558},{"date":"2026-07-23","close":19.1432},{"date":"2026-07-24","close":19.6975},{"date":"2026-07-27","close":20.2815},{"date":"2026-07-28","close":20.2913},{"date":"2026-07-29","close":19.4995},{"date":"2026-07-30","close":19.7469},{"date":"2026-07-31","close":19.9152},{"date":"2026-08-03","close":20.7566},{"date":"2026-08-04","close":20.8456},{"date":"2026-08-05","close":20.5784},{"date":"2026-08-06","close":19.935},{"date":"2026-08-07","close":20.1528},{"date":"2026-08-10","close":19.1234},{"date":"2026-08-11","close":18.6878},{"date":"2026-08-12","close":17.9455},{"date":"2026-08-13","close":18.4404},{"date":"2026-08-14","close":19.2124},{"date":"2026-08-17","close":18.6185},{"date":"2026-08-18","close":19.836},{"date":"2026-08-19","close":19.4698},{"date":"2026-08-20","close":19.4401},{"date":"2026-08-21","close":19.45},{"date":"2026-08-24","close":19.17},{"date":"2026-08-25","close":17.58},{"date":"2026-08-26","close":18.9},{"date":"2026-08-27","close":18.65},{"date":"2026-08-28","close":19.22},{"date":"2026-08-31","close":19.25},{"date":"2026-09-01","close":18.61},{"date":"2026-09-02","close":18.53},{"date":"2026-09-03","close":18.97},{"date":"2026-09-04","close":19.51},{"date":"2026-09-08","close":18.9},{"date":"2026-09-09","close":17.71},{"date":"2026-09-10","close":17.45},{"date":"2026-09-11","close":18.57},{"date":"2026-09-14","close":17.91},{"date":"2026-09-15","close":16.72},{"date":"2026-09-16","close":16.73},{"date":"2026-09-17","close":17.19},{"date":"2026-09-18","close":17.4},{"date":"2026-09-21","close":16.91},{"date":"2026-09-22","close":17.18},{"date":"2026-09-23","close":17.02},{"date":"2026-09-24","close":16.8},{"date":"2026-09-25","close":16.45},{"date":"2026-09-28","close":16.19},{"date":"2026-09-29","close":15.99},{"date":"2026-09-30","close":15.92},{"date":"2026-10-01","close":16.4},{"date":"2026-10-02","close":16.06},{"date":"2026-10-05","close":17.46},{"date":"2026-10-06","close":17.93},{"date":"2026-10-07","close":17.81},{"date":"2026-10-08","close":17.71},{"date":"2026-10-09","close":17.34},{"date":"2026-10-12","close":17.41},{"date":"2026-10-13","close":18.0},{"date":"2026-10-14","close":18.95},{"date":"2026-10-15","close":20.44},{"date":"2026-10-16","close":20.14},{"date":"2026-10-19","close":19.84},{"date":"2026-10-20","close":20.55},{"date":"2026-10-21","close":20.42},{"date":"2026-10-22","close":21.6},{"date":"2026-10-23","close":20.975}],"chart_data":[{"date":"2024-10-23","open":28.27,"high":28.51,"low":27.55,"close":27.81,"volume":3385955,"rsi_14":49.32,"sma_20":30.85,"sma_60":31.12,"sma_120":37.04},{"date":"2024-10-24","open":28.06,"high":28.44,"low":27.75,"close":28.26,"volume":3728731,"rsi_14":50.2,"sma_20":30.76,"sma_60":31.0,"sma_120":36.91},{"date":"2024-10-25","open":28.44,"high":28.89,"low":28.06,"close":28.66,"volume":5231551,"rsi_14":53.85,"sma_20":30.66,"sma_60":30.92,"sma_120":36.76},{"date":"2024-10-28","open":28.66,"high":28.84,"low":27.76,"close":27.79,"volume":4518146,"rsi_14":49.24,"sma_20":30.53,"sma_60":30.86,"sma_120":36.62},{"date":"2024-10-29","open":27.59,"high":27.89,"low":26.99,"close":27.21,"volume":4164993,"rsi_14":45.77,"sma_20":30.42,"sma_60":30.82,"sma_120":36.46},{"date":"2024-10-30","open":27.17,"high":27.83,"low":27.14,"close":27.2,"volume":2912404,"rsi_14":34.09,"sma_20":30.35,"sma_60":30.77,"sma_120":36.3},{"date":"2024-10-31","open":27.07,"high":27.2,"low":26.41,"close":26.78,"volume":4074501,"rsi_14":30.32,"sma_20":30.29,"sma_60":30.74,"sma_120":36.14},{"date":"2024-11-01","open":26.8,"high":27.64,"low":26.74,"close":27.29,"volume":4339783,"rsi_14":36.63,"sma_20":30.24,"sma_60":30.69,"sma_120":35.98},{"date":"2024-11-04","open":27.35,"high":29.67,"low":27.29,"close":29.51,"volume":7814959,"rsi_14":50.84,"sma_20":30.31,"sma_60":30.69,"sma_120":35.83},{"date":"2024-11-05","open":29.34,"high":29.88,"low":29.23,"close":29.83,"volume":4249634,"rsi_14":45.36,"sma_20":30.42,"sma_60":30.69,"sma_120":35.68},{"date":"2024-11-06","open":29.76,"high":30.56,"low":29.29,"close":29.96,"volume":8226116,"rsi_14":48.47,"sma_20":30.52,"sma_60":30.69,"sma_120":35.54},{"date":"2024-11-07","open":30.17,"high":30.53,"low":29.64,"close":29.96,"volume":4734128,"rsi_14":48.91,"sma_20":30.55,"sma_60":30.7,"sma_120":35.38},{"date":"2024-11-08","open":28.63,"high":29.18,"low":28.04,"close":28.31,"volume":9932695,"rsi_14":46.88,"sma_20":30.48,"sma_60":30.65,"sma_120":35.21},{"date":"2024-11-11","open":28.74,"high":30.02,"low":28.46,"close":29.73,"volume":13807371,"rsi_14":58.54,"sma_20":30.5,"sma_60":30.61,"sma_120":35.06},{"date":"2024-11-12","open":29.84,"high":30.11,"low":29.41,"close":29.78,"volume":3414504,"rsi_14":60.9,"sma_20":30.53,"sma_60":30.57,"sma_120":34.92},{"date":"2024-11-13","open":29.99,"high":30.29,"low":29.62,"close":29.83,"volume":2739578,"rsi_14":59.06,"sma_20":30.48,"sma_60":30.54,"sma_120":34.78},{"date":"2024-11-14","open":29.98,"high":30.14,"low":29.48,"close":29.56,"volume":4546426,"rsi_14":55.27,"sma_20":30.45,"sma_60":30.49,"sma_120":34.63},{"date":"2024-11-15","open":29.57,"high":29.8,"low":28.91,"close":29.76,"volume":3106157,"rsi_14":62.61,"sma_20":30.43,"sma_60":30.45,"sma_120":34.49},{"date":"2024-11-18","open":29.95,"high":30.1,"low":29.08,"close":29.67,"volume":3992148,"rsi_14":66.8,"sma_20":30.47,"sma_60":30.38,"sma_120":34.35},{"date":"2024-11-19","open":29.48,"high":29.51,"low":28.41,"close":28.72,"volume":4626257,"rsi_14":59.18,"sma_20":30.5,"sma_60":30.3,"sma_120":34.18},{"date":"2024-11-20","open":28.44,"high":29.06,"low":28.14,"close":28.79,"volume":4069237,"rsi_14":62.69,"sma_20":30.56,"sma_60":30.23,"sma_120":34.0},{"date":"2024-11-21","open":28.7,"high":29.15,"low":28.09,"close":29.01,"volume":5367629,"rsi_14":61.31,"sma_20":30.6,"sma_60":30.2,"sma_120":33.83},{"date":"2024-11-22","open":29.5,"high":29.88,"low":29.11,"close":29.17,"volume":6853625,"rsi_14":45.06,"sma_20":30.61,"sma_60":30.2,"sma_120":33.71},{"date":"2024-11-25","open":34.68,"high":35.65,"low":33.06,"close":33.98,"volume":29582160,"rsi_14":69.81,"sma_20":30.93,"sma_60":30.28,"sma_120":33.61},{"date":"2024-11-26","open":34.09,"high":34.18,"low":32.95,"close":33.46,"volume":8740446,"rsi_14":65.93,"sma_20":31.25,"sma_60":30.36,"sma_120":33.52},{"date":"2024-11-27","open":33.9,"high":34.85,"low":33.86,"close":34.09,"volume":5967770,"rsi_14":67.9,"sma_20":31.6,"sma_60":30.47,"sma_120":33.43},{"date":"2024-11-29","open":34.11,"high":34.95,"low":34.11,"close":34.42,"volume":3250198,"rsi_14":80.65,"sma_20":31.99,"sma_60":30.58,"sma_120":33.36},{"date":"2024-12-02","open":35.14,"high":36.17,"low":34.84,"close":35.62,"volume":6615285,"rsi_14":80.18,"sma_20":32.42,"sma_60":30.73,"sma_120":33.3},{"date":"2024-12-03","open":35.38,"high":35.79,"low":35.03,"close":35.03,"volume":3985631,"rsi_14":75.36,"sma_20":32.7,"sma_60":30.89,"sma_120":33.24},{"date":"2024-12-04","open":34.87,"high":36.23,"low":34.65,"close":36.18,"volume":4856603,"rsi_14":77.81,"sma_20":33.03,"sma_60":31.07,"sma_120":33.19},{"date":"2024-12-05","open":36.1,"high":36.49,"low":34.92,"close":34.93,"volume":4576484,"rsi_14":71.44,"sma_20":33.28,"sma_60":31.24,"sma_120":33.14},{"date":"2024-12-06","open":35.69,"high":35.84,"low":34.6,"close":34.76,"volume":5625789,"rsi_14":69.95,"sma_20":33.52,"sma_60":31.39,"sma_120":33.09},{"date":"2024-12-09","open":35.14,"high":37.56,"low":34.86,"close":37.22,"volume":6570228,"rsi_14":75.49,"sma_20":33.98,"sma_60":31.59,"sma_120":33.07},{"date":"2024-12-10","open":37.22,"high":37.49,"low":36.35,"close":36.59,"volume":4506671,"rsi_14":77.28,"sma_20":34.33,"sma_60":31.75,"sma_120":33.04},{"date":"2024-12-11","open":36.59,"high":37.01,"low":36.28,"close":36.41,"volume":3930089,"rsi_14":76.19,"sma_20":34.67,"sma_60":31.91,"sma_120":33.01},{"date":"2024-12-12","open":36.89,"high":36.89,"low":35.45,"close":35.52,"volume":2815949,"rsi_14":71.25,"sma_20":34.96,"sma_60":32.03,"sma_120":32.98},{"date":"2024-12-13","open":35.62,"high":36.39,"low":35.33,"close":36.3,"volume":3182032,"rsi_14":72.85,"sma_20":35.31,"sma_60":32.17,"sma_120":32.95},{"date":"2024-12-16","open":36.17,"high":38.18,"low":36.15,"close":36.68,"volume":4863393,"rsi_14":62.07,"sma_20":35.66,"sma_60":32.33,"sma_120":32.94},{"date":"2024-12-17","open":36.68,"high":36.88,"low":36.1,"close":36.73,"volume":3743823,"rsi_14":65.28,"sma_20":36.02,"sma_60":32.47,"sma_120":32.94},{"date":"2024-12-18","open":36.91,"high":37.77,"low":36.4,"close":36.54,"volume":3831285,"rsi_14":61.97,"sma_20":36.42,"sma_60":32.61,"sma_120":32.94},{"date":"2024-12-19","open":36.89,"high":37.08,"low":35.76,"close":36.64,"volume":3385507,"rsi_14":61.1,"sma_20":36.83,"sma_60":32.74,"sma_120":32.94},{"date":"2024-12-20","open":36.58,"high":38.08,"low":36.26,"close":37.3,"volume":8581267,"rsi_14":58.84,"sma_20":37.25,"sma_60":32.87,"sma_120":32.95},{"date":"2024-12-23","open":37.08,"high":37.45,"low":36.13,"close":37.03,"volume":2819909,"rsi_14":60.91,"sma_20":37.67,"sma_60":32.98,"sma_120":32.96},{"date":"2024-12-24","open":37.05,"high":37.25,"low":36.65,"close":37.12,"volume":981140,"rsi_14":55.82,"sma_20":37.83,"sma_60":33.1,"sma_120":32.97},{"date":"2024-12-26","open":37.18,"high":37.25,"low":36.25,"close":36.28,"volume":2780541,"rsi_14":58.79,"sma_20":37.98,"sma_60":33.22,"sma_120":32.98},{"date":"2024-12-27","open":36.11,"high":36.74,"low":35.9,"close":36.26,"volume":2752840,"rsi_14":59.97,"sma_20":38.09,"sma_60":33.35,"sma_120":32.99},{"date":"2024-12-30","open":35.74,"high":37.14,"low":35.67,"close":36.92,"volume":3019824,"rsi_14":47.43,"sma_20":38.23,"sma_60":33.5,"sma_120":33.01},{"date":"2024-12-31","open":37.13,"high":37.73,"low":36.56,"close":36.82,"volume":2361256,"rsi_14":52.19,"sma_20":38.29,"sma_60":33.65,"sma_120":33.02},{"date":"2025-01-02","open":37.29,"high":37.91,"low":35.62,"close":36.0,"volume":2901661,"rsi_14":46.5,"sma_20":38.34,"sma_60":33.79,"sma_120":33.02},{"date":"2025-01-03","open":36.08,"high":36.1,"low":35.24,"close":35.8,"volume":3324583,"rsi_14":52.77,"sma_20":38.32,"sma_60":33.92,"sma_120":33.03},{"date":"2025-01-06","open":36.2,"high":36.36,"low":34.6,"close":34.71,"volume":4220986,"rsi_14":35.48,"sma_20":38.31,"sma_60":34.04,"sma_120":33.01},{"date":"2025-01-07","open":35.03,"high":35.98,"low":34.59,"close":35.0,"volume":3432824,"rsi_14":34.34,"sma_20":38.32,"sma_60":34.13,"sma_120":32.99},{"date":"2025-01-08","open":34.77,"high":35.14,"low":34.31,"close":35.11,"volume":2213525,"rsi_14":35.14,"sma_20":38.21,"sma_60":34.22,"sma_120":32.98},{"date":"2025-01-10","open":35.09,"high":35.2,"low":34.26,"close":34.58,"volume":3799110,"rsi_14":33.0,"sma_20":38.1,"sma_60":34.31,"sma_120":32.97},{"date":"2025-01-13","open":34.3,"high":35.03,"low":33.72,"close":34.93,"volume":3540964,"rsi_14":35.85,"sma_20":38.03,"sma_60":34.41,"sma_120":32.96},{"date":"2025-01-14","open":35.14,"high":36.21,"low":34.61,"close":34.94,"volume":3152613,"rsi_14":28.17,"sma_20":38.0,"sma_60":34.48,"sma_120":32.96},{"date":"2025-01-15","open":35.79,"high":35.85,"low":34.7,"close":35.07,"volume":4276089,"rsi_14":31.41,"sma_20":37.93,"sma_60":34.56,"sma_120":32.98},{"date":"2025-01-16","open":34.93,"high":35.1,"low":34.08,"close":34.84,"volume":3636194,"rsi_14":28.82,"sma_20":37.83,"sma_60":34.64,"sma_120":33.01},{"date":"2025-01-17","open":35.03,"high":35.59,"low":34.86,"close":34.9,"volume":3152248,"rsi_14":35.11,"sma_20":37.74,"sma_60":34.74,"sma_120":33.03},{"date":"2025-01-21","open":35.3,"high":35.69,"low":34.98,"close":35.41,"volume":2316265,"rsi_14":41.74,"sma_20":37.68,"sma_60":34.87,"sma_120":33.05},{"date":"2025-01-22","open":35.55,"high":35.62,"low":35.02,"close":35.6,"volume":1957691,"rsi_14":35.66,"sma_20":37.62,"sma_60":35.0,"sma_120":33.06},{"date":"2025-01-23","open":35.51,"high":36.03,"low":35.22,"close":35.41,"volume":2866789,"rsi_14":35.08,"sma_20":37.52,"sma_60":35.12,"sma_120":33.06},{"date":"2025-01-24","open":35.66,"high":35.91,"low":35.06,"close":35.13,"volume":2087821,"rsi_14":39.55,"sma_20":37.42,"sma_60":35.23,"sma_120":33.08},{"date":"2025-01-27","open":35.07,"high":35.68,"low":34.3,"close":34.79,"volume":2984643,"rsi_14":38.24,"sma_20":37.3,"sma_60":35.35,"sma_120":33.11},{"date":"2025-01-28","open":34.76,"high":36.35,"low":34.6,"close":36.3,"volume":3165558,"rsi_14":66.73,"sma_20":37.3,"sma_60":35.51,"sma_120":33.17},{"date":"2025-01-29","open":36.37,"high":36.67,"low":35.54,"close":35.71,"volume":2415498,"rsi_14":57.06,"sma_20":37.27,"sma_60":35.66,"sma_120":33.21},{"date":"2025-01-30","open":35.89,"high":36.77,"low":35.86,"close":36.44,"volume":2284022,"rsi_14":61.74,"sma_20":37.25,"sma_60":35.82,"sma_120":33.28},{"date":"2025-01-31","open":36.36,"high":36.54,"low":35.47,"close":35.72,"volume":2105347,"rsi_14":59.74,"sma_20":37.19,"sma_60":35.97,"sma_120":33.33},{"date":"2025-02-03","open":34.88,"high":36.26,"low":34.43,"close":36.09,"volume":3469523,"rsi_14":59.87,"sma_20":37.19,"sma_60":36.08,"sma_120":33.38},{"date":"2025-02-04","open":35.8,"high":37.12,"low":35.8,"close":36.84,"volume":2748207,"rsi_14":64.37,"sma_20":37.25,"sma_60":36.2,"sma_120":33.44},{"date":"2025-02-05","open":36.76,"high":36.98,"low":36.31,"close":36.8,"volume":2086406,"rsi_14":63.27,"sma_20":37.36,"sma_60":36.32,"sma_120":33.5},{"date":"2025-02-06","open":37.23,"high":37.41,"low":35.24,"close":35.6,"volume":3205278,"rsi_14":55.08,"sma_20":37.39,"sma_60":36.41,"sma_120":33.56},{"date":"2025-02-07","open":35.38,"high":35.51,"low":33.87,"close":34.09,"volume":2949744,"rsi_14":45.43,"sma_20":37.34,"sma_60":36.51,"sma_120":33.58},{"date":"2025-02-10","open":34.4,"high":34.4,"low":32.96,"close":33.7,"volume":3468496,"rsi_14":40.24,"sma_20":37.29,"sma_60":36.58,"sma_120":33.59},{"date":"2025-02-11","open":33.52,"high":33.72,"low":32.99,"close":33.67,"volume":4512072,"rsi_14":38.86,"sma_20":37.22,"sma_60":36.64,"sma_120":33.6},{"date":"2025-02-12","open":33.15,"high":34.3,"low":32.91,"close":34.23,"volume":3797544,"rsi_14":43.43,"sma_20":37.19,"sma_60":36.71,"sma_120":33.63},{"date":"2025-02-13","open":34.44,"high":34.89,"low":34.2,"close":34.6,"volume":2362324,"rsi_14":47.08,"sma_20":37.16,"sma_60":36.8,"sma_120":33.64},{"date":"2025-02-14","open":34.9,"high":34.9,"low":34.25,"close":34.64,"volume":1835224,"rsi_14":49.14,"sma_20":37.15,"sma_60":36.88,"sma_120":33.66},{"date":"2025-02-18","open":36.48,"high":38.02,"low":36.28,"close":37.99,"volume":8148445,"rsi_14":57.93,"sma_20":37.31,"sma_60":37.02,"sma_120":33.7},{"date":"2025-02-19","open":37.9,"high":38.42,"low":37.41,"close":38.08,"volume":4782695,"rsi_14":61.68,"sma_20":37.45,"sma_60":37.18,"sma_120":33.74},{"date":"2025-02-20","open":37.91,"high":38.41,"low":37.79,"close":38.31,"volume":3718564,"rsi_14":59.69,"sma_20":37.6,"sma_60":37.35,"sma_120":33.79},{"date":"2025-02-21","open":38.61,"high":38.81,"low":36.29,"close":36.83,"volume":5441453,"rsi_14":54.39,"sma_20":37.66,"sma_60":37.48,"sma_120":33.84},{"date":"2025-02-24","open":37.66,"high":38.71,"low":36.89,"close":38.05,"volume":4869341,"rsi_14":57.76,"sma_20":37.81,"sma_60":37.63,"sma_120":33.91},{"date":"2025-02-25","open":38.11,"high":38.78,"low":37.75,"close":38.78,"volume":4482275,"rsi_14":57.65,"sma_20":38.01,"sma_60":37.71,"sma_120":34.0},{"date":"2025-02-26","open":39.07,"high":39.96,"low":38.89,"close":39.21,"volume":7216637,"rsi_14":59.37,"sma_20":38.15,"sma_60":37.81,"sma_120":34.09},{"date":"2025-02-27","open":34.98,"high":36.54,"low":33.98,"close":34.23,"volume":11074776,"rsi_14":45.05,"sma_20":38.06,"sma_60":37.81,"sma_120":34.14},{"date":"2025-02-28","open":34.24,"high":35.59,"low":33.52,"close":34.58,"volume":6642209,"rsi_14":51.12,"sma_20":37.95,"sma_60":37.81,"sma_120":34.2},{"date":"2025-03-03","open":34.48,"high":35.21,"low":33.65,"close":33.72,"volume":6003751,"rsi_14":49.52,"sma_20":37.84,"sma_60":37.77,"sma_120":34.25},{"date":"2025-03-04","open":33.26,"high":33.31,"low":31.42,"close":32.69,"volume":5742861,"rsi_14":46.41,"sma_20":37.65,"sma_60":37.73,"sma_120":34.31},{"date":"2025-03-05","open":32.78,"high":33.51,"low":32.16,"close":33.04,"volume":3736753,"rsi_14":45.69,"sma_20":37.44,"sma_60":37.67,"sma_120":34.37},{"date":"2025-03-06","open":32.58,"high":33.61,"low":32.2,"close":32.64,"volume":4212296,"rsi_14":43.25,"sma_20":37.22,"sma_60":37.63,"sma_120":34.43},{"date":"2025-03-07","open":32.7,"high":32.71,"low":30.27,"close":31.13,"volume":4653415,"rsi_14":39.34,"sma_20":36.97,"sma_60":37.56,"sma_120":34.48},{"date":"2025-03-10","open":30.35,"high":30.42,"low":28.1,"close":29.07,"volume":8291259,"rsi_14":21.4,"sma_20":36.7,"sma_60":37.42,"sma_120":34.5},{"date":"2025-03-11","open":29.56,"high":30.35,"low":28.04,"close":28.44,"volume":6502646,"rsi_14":20.13,"sma_20":36.42,"sma_60":37.27,"sma_120":34.51},{"date":"2025-03-12","open":28.92,"high":29.56,"low":27.82,"close":27.96,"volume":4883823,"rsi_14":18.45,"sma_20":36.11,"sma_60":37.12,"sma_120":34.51},{"date":"2025-03-13","open":27.78,"high":28.01,"low":26.83,"close":27.15,"volume":4320291,"rsi_14":19.46,"sma_20":35.73,"sma_60":36.97,"sma_120":34.5},{"date":"2025-03-14","open":27.62,"high":28.37,"low":27.41,"close":28.16,"volume":5219306,"rsi_14":18.33,"sma_20":35.38,"sma_60":36.83,"sma_120":34.5},{"date":"2025-03-17","open":28.16,"high":29.07,"low":27.75,"close":28.86,"volume":5437869,"rsi_14":18.23,"sma_20":35.07,"sma_60":36.69,"sma_120":34.51},{"date":"2025-03-18","open":28.63,"high":29.14,"low":28.11,"close":28.61,"volume":4037747,"rsi_14":15.66,"sma_20":34.57,"sma_60":36.54,"sma_120":34.5},{"date":"2025-03-19","open":28.31,"high":29.11,"low":27.85,"close":28.86,"volume":5886939,"rsi_14":24.91,"sma_20":34.08,"sma_60":36.4,"sma_120":34.51},{"date":"2025-03-20","open":28.4,"high":29.56,"low":28.4,"close":28.73,"volume":5287369,"rsi_14":22.06,"sma_20":33.57,"sma_60":36.26,"sma_120":34.5},{"date":"2025-03-21","open":28.23,"high":29.17,"low":27.88,"close":28.9,"volume":42058470,"rsi_14":25.37,"sma_20":33.15,"sma_60":36.11,"sma_120":34.49},{"date":"2025-03-24","open":29.54,"high":31.26,"low":29.35,"close":30.94,"volume":6723838,"rsi_14":41.91,"sma_20":32.78,"sma_60":36.0,"sma_120":34.49},{"date":"2025-03-25","open":30.95,"high":31.27,"low":30.48,"close":30.73,"volume":4757688,"rsi_14":39.16,"sma_20":32.36,"sma_60":35.89,"sma_120":34.49},{"date":"2025-03-26","open":30.78,"high":30.95,"low":29.99,"close":30.34,"volume":4626234,"rsi_14":39.19,"sma_20":31.89,"sma_60":35.78,"sma_120":34.5},{"date":"2025-03-27","open":30.13,"high":30.88,"low":29.42,"close":30.45,"volume":3363408,"rsi_14":46.28,"sma_20":31.7,"sma_60":35.68,"sma_120":34.51},{"date":"2025-03-28","open":30.17,"high":30.5,"low":29.35,"close":29.54,"volume":3958569,"rsi_14":52.89,"sma_20":31.43,"sma_60":35.54,"sma_120":34.52},{"date":"2025-03-31","open":29.06,"high":29.51,"low":28.49,"close":28.94,"volume":7184668,"rsi_14":53.08,"sma_20":31.18,"sma_60":35.4,"sma_120":34.53},{"date":"2025-04-01","open":29.09,"high":29.51,"low":28.58,"close":29.23,"volume":4712050,"rsi_14":58.13,"sma_20":31.0,"sma_60":35.28,"sma_120":34.53},{"date":"2025-04-02","open":28.78,"high":30.59,"low":28.78,"close":30.32,"volume":4263395,"rsi_14":69.44,"sma_20":30.86,"sma_60":35.18,"sma_120":34.55},{"date":"2025-04-03","open":28.67,"high":28.67,"low":26.25,"close":26.58,"volume":8688054,"rsi_14":42.77,"sma_20":30.54,"sma_60":35.04,"sma_120":34.54},{"date":"2025-04-04","open":25.59,"high":26.53,"low":24.25,"close":26.05,"volume":9961639,"rsi_14":36.87,"sma_20":30.27,"sma_60":34.88,"sma_120":34.51},{"date":"2025-04-07","open":24.69,"high":27.04,"low":24.17,"close":25.89,"volume":9575337,"rsi_14":37.2,"sma_20":30.11,"sma_60":34.72,"sma_120":34.47},{"date":"2025-04-08","open":26.29,"high":26.72,"low":23.82,"close":24.35,"volume":7841065,"rsi_14":31.06,"sma_20":29.89,"sma_60":34.53,"sma_120":34.42},{"date":"2025-04-09","open":24.84,"high":28.85,"low":24.37,"close":28.64,"volume":7946035,"rsi_14":49.73,"sma_20":29.93,"sma_60":34.42,"sma_120":34.41},{"date":"2025-04-10","open":27.62,"high":27.9,"low":25.56,"close":26.36,"volume":6803820,"rsi_14":43.02,"sma_20":29.89,"sma_60":34.27,"sma_120":34.37},{"date":"2025-04-11","open":26.14,"high":26.4,"low":24.71,"close":25.43,"volume":7878176,"rsi_14":33.85,"sma_20":29.74,"sma_60":34.1,"sma_120":34.33},{"date":"2025-04-14","open":26.49,"high":27.57,"low":26.09,"close":27.34,"volume":10021768,"rsi_14":40.99,"sma_20":29.66,"sma_60":33.96,"sma_120":34.3},{"date":"2025-04-15","open":27.12,"high":27.31,"low":26.05,"close":26.37,"volume":4784173,"rsi_14":39.75,"sma_20":29.55,"sma_60":33.81,"sma_120":34.28},{"date":"2025-04-16","open":26.14,"high":26.69,"low":25.85,"close":26.25,"volume":4168359,"rsi_14":39.17,"sma_20":29.41,"sma_60":33.65,"sma_120":34.26},{"date":"2025-04-17","open":26.14,"high":27.37,"low":26.14,"close":27.13,"volume":4852741,"rsi_14":43.77,"sma_20":29.33,"sma_60":33.5,"sma_120":34.25},{"date":"2025-04-21","open":26.94,"high":27.03,"low":25.83,"close":26.45,"volume":5032625,"rsi_14":43.59,"sma_20":29.2,"sma_60":33.34,"sma_120":34.23},{"date":"2025-04-22","open":26.88,"high":27.77,"low":26.81,"close":27.44,"volume":3941508,"rsi_14":45.55,"sma_20":29.01,"sma_60":33.2,"sma_120":34.22},{"date":"2025-04-23","open":28.63,"high":29.4,"low":27.28,"close":27.43,"volume":5209314,"rsi_14":42.41,"sma_20":28.84,"sma_60":33.07,"sma_120":34.21},{"date":"2025-04-24","open":27.58,"high":28.43,"low":27.23,"close":28.39,"volume":3868499,"rsi_14":55.57,"sma_20":28.74,"sma_60":32.93,"sma_120":34.22},{"date":"2025-04-25","open":28.36,"high":28.51,"low":27.69,"close":28.23,"volume":3024976,"rsi_14":56.87,"sma_20":28.62,"sma_60":32.79,"sma_120":34.22},{"date":"2025-04-28","open":28.49,"high":29.87,"low":28.45,"close":29.8,"volume":5691493,"rsi_14":61.27,"sma_20":28.64,"sma_60":32.67,"sma_120":34.25},{"date":"2025-04-29","open":29.47,"high":30.08,"low":29.02,"close":29.43,"volume":3526797,"rsi_14":65.72,"sma_20":28.66,"sma_60":32.56,"sma_120":34.26},{"date":"2025-04-30","open":28.64,"high":29.17,"low":27.97,"close":29.12,"volume":2772186,"rsi_14":51.96,"sma_20":28.66,"sma_60":32.44,"sma_120":34.26},{"date":"2025-05-01","open":29.27,"high":29.38,"low":28.61,"close":28.68,"volume":3911434,"rsi_14":61.24,"sma_20":28.57,"sma_60":32.29,"sma_120":34.24},{"date":"2025-05-02","open":29.35,"high":29.94,"low":29.17,"close":29.77,"volume":2876794,"rsi_14":70.74,"sma_20":28.74,"sma_60":32.16,"sma_120":34.24},{"date":"2025-05-05","open":29.49,"high":29.53,"low":28.89,"close":28.94,"volume":3307278,"rsi_14":58.49,"sma_20":28.89,"sma_60":32.04,"sma_120":34.23},{"date":"2025-05-06","open":28.57,"high":28.9,"low":28.39,"close":28.51,"volume":2627807,"rsi_14":62.1,"sma_20":29.03,"sma_60":31.94,"sma_120":34.23},{"date":"2025-05-07","open":29.0,"high":29.42,"low":28.51,"close":29.1,"volume":2509756,"rsi_14":65.33,"sma_20":29.27,"sma_60":31.86,"sma_120":34.22},{"date":"2025-05-08","open":29.67,"high":30.46,"low":29.37,"close":30.29,"volume":3140459,"rsi_14":66.47,"sma_20":29.36,"sma_60":31.8,"sma_120":34.22},{"date":"2025-05-09","open":30.43,"high":30.6,"low":29.56,"close":29.64,"volume":2329384,"rsi_14":66.6,"sma_20":29.53,"sma_60":31.72,"sma_120":34.22},{"date":"2025-05-12","open":31.4,"high":33.08,"low":31.3,"close":31.91,"volume":4863898,"rsi_14":70.53,"sma_20":29.87,"sma_60":31.67,"sma_120":34.23},{"date":"2025-05-13","open":32.1,"high":32.28,"low":31.63,"close":32.14,"volume":3073046,"rsi_14":71.2,"sma_20":30.12,"sma_60":31.62,"sma_120":34.25},{"date":"2025-05-14","open":32.1,"high":33.06,"low":31.85,"close":32.48,"volume":3641015,"rsi_14":69.49,"sma_20":30.44,"sma_60":31.52,"sma_120":34.27},{"date":"2025-05-15","open":32.51,"high":32.56,"low":31.83,"close":32.42,"volume":2665767,"rsi_14":70.19,"sma_20":30.77,"sma_60":31.42,"sma_120":34.3},{"date":"2025-05-16","open":32.58,"high":32.64,"low":31.97,"close":32.22,"volume":5680716,"rsi_14":63.45,"sma_20":31.03,"sma_60":31.31,"sma_120":34.33},{"date":"2025-05-19","open":31.42,"high":32.31,"low":31.21,"close":32.05,"volume":5259972,"rsi_14":64.9,"sma_20":31.33,"sma_60":31.22,"sma_120":34.35},{"date":"2025-05-20","open":32.62,"high":32.73,"low":31.86,"close":31.94,"volume":4007784,"rsi_14":66.33,"sma_20":31.56,"sma_60":31.12,"sma_120":34.38},{"date":"2025-05-21","open":31.4,"high":31.73,"low":29.7,"close":29.75,"volume":4526570,"rsi_14":55.16,"sma_20":31.68,"sma_60":30.96,"sma_120":34.34},{"date":"2025-05-22","open":29.71,"high":30.22,"low":29.58,"close":29.95,"volume":4085302,"rsi_14":50.96,"sma_20":31.76,"sma_60":30.8,"sma_120":34.3},{"date":"2025-05-23","open":29.45,"high":29.74,"low":28.81,"close":28.89,"volume":4249730,"rsi_14":49.75,"sma_20":31.8,"sma_60":30.71,"sma_120":34.26},{"date":"2025-05-27","open":29.5,"high":29.69,"low":28.88,"close":29.15,"volume":7606968,"rsi_14":53.35,"sma_20":31.77,"sma_60":30.61,"sma_120":34.21},{"date":"2025-05-28","open":29.34,"high":29.42,"low":28.76,"close":29.09,"volume":8570626,"rsi_14":49.95,"sma_20":31.75,"sma_60":30.53,"sma_120":34.15},{"date":"2025-05-29","open":29.8,"high":29.87,"low":26.8,"close":27.28,"volume":11888041,"rsi_14":34.33,"sma_20":31.65,"sma_60":30.44,"sma_120":34.08},{"date":"2025-05-30","open":27.13,"high":27.43,"low":26.59,"close":26.84,"volume":6155197,"rsi_14":35.13,"sma_20":31.55,"sma_60":30.33,"sma_120":34.0},{"date":"2025-06-02","open":26.68,"high":26.76,"low":25.25,"close":25.51,"volume":9521764,"rsi_14":12.19,"sma_20":31.33,"sma_60":30.2,"sma_120":33.92},{"date":"2025-06-03","open":25.61,"high":26.28,"low":25.34,"close":25.91,"volume":6370301,"rsi_14":13.94,"sma_20":31.17,"sma_60":30.11,"sma_120":33.84},{"date":"2025-06-04","open":25.92,"high":26.08,"low":25.44,"close":25.81,"volume":6019138,"rsi_14":10.24,"sma_20":31.03,"sma_60":30.05,"sma_120":33.74},{"date":"2025-06-05","open":25.42,"high":25.81,"low":25.15,"close":25.38,"volume":5165129,"rsi_14":9.8,"sma_20":30.84,"sma_60":30.0,"sma_120":33.64},{"date":"2025-06-06","open":25.64,"high":25.94,"low":25.41,"close":25.61,"volume":4339043,"rsi_14":10.43,"sma_20":30.58,"sma_60":29.96,"sma_120":33.54},{"date":"2025-06-09","open":25.9,"high":26.39,"low":25.63,"close":25.8,"volume":4724120,"rsi_14":12.62,"sma_20":30.37,"sma_60":29.93,"sma_120":33.45},{"date":"2025-06-10","open":26.07,"high":26.24,"low":25.54,"close":25.63,"volume":4772467,"rsi_14":12.54,"sma_20":30.03,"sma_60":29.88,"sma_120":33.35},{"date":"2025-06-11","open":25.75,"high":26.1,"low":25.11,"close":25.25,"volume":4102585,"rsi_14":15.86,"sma_20":29.66,"sma_60":29.82,"sma_120":33.25},{"date":"2025-06-12","open":25.0,"high":25.28,"low":24.85,"close":25.11,"volume":4446306,"rsi_14":13.04,"sma_20":29.27,"sma_60":29.75,"sma_120":33.15},{"date":"2025-06-13","open":24.83,"high":25.42,"low":23.98,"close":24.24,"volume":5886894,"rsi_14":13.44,"sma_20":28.83,"sma_60":29.67,"sma_120":33.04},{"date":"2025-06-16","open":24.61,"high":25.22,"low":24.46,"close":24.84,"volume":5745942,"rsi_14":17.61,"sma_20":28.43,"sma_60":29.6,"sma_120":32.93},{"date":"2025-06-17","open":24.69,"high":26.67,"low":24.56,"close":26.09,"volume":8635161,"rsi_14":30.32,"sma_20":28.11,"sma_60":29.54,"sma_120":32.83},{"date":"2025-06-18","open":26.18,"high":27.12,"low":26.1,"close":26.6,"volume":7239864,"rsi_14":43.56,"sma_20":27.82,"sma_60":29.46,"sma_120":32.73},{"date":"2025-06-20","open":26.98,"high":27.19,"low":26.64,"close":27.17,"volume":10346486,"rsi_14":50.89,"sma_20":27.67,"sma_60":29.4,"sma_120":32.64},{"date":"2025-06-23","open":26.97,"high":27.79,"low":26.53,"close":27.67,"volume":5797230,"rsi_14":65.94,"sma_20":27.54,"sma_60":29.35,"sma_120":32.56},{"date":"2025-06-24","open":27.86,"high":28.05,"low":27.26,"close":27.61,"volume":5780313,"rsi_14":62.91,"sma_20":27.46,"sma_60":29.3,"sma_120":32.49},{"date":"2025-06-25","open":27.66,"high":27.88,"low":27.23,"close":27.71,"volume":5707234,"rsi_14":64.68,"sma_20":27.38,"sma_60":29.26,"sma_120":32.4},{"date":"2025-06-26","open":27.78,"high":28.11,"low":27.33,"close":28.02,"volume":3880778,"rsi_14":71.57,"sma_20":27.31,"sma_60":29.24,"sma_120":32.32},{"date":"2025-06-27","open":28.24,"high":29.11,"low":28.14,"close":28.91,"volume":5144916,"rsi_14":75.26,"sma_20":27.38,"sma_60":29.23,"sma_120":32.26},{"date":"2025-06-30","open":29.02,"high":29.07,"low":28.47,"close":28.81,"volume":4770787,"rsi_14":73.39,"sma_20":27.48,"sma_60":29.2,"sma_120":32.19},{"date":"2025-07-01","open":28.73,"high":31.21,"low":28.62,"close":30.92,"volume":7497510,"rsi_14":81.61,"sma_20":27.75,"sma_60":29.27,"sma_120":32.16},{"date":"2025-07-02","open":31.02,"high":31.63,"low":30.61,"close":31.52,"volume":5603789,"rsi_14":86.47,"sma_20":28.03,"sma_60":29.36,"sma_120":32.12},{"date":"2025-07-03","open":31.47,"high":32.16,"low":31.47,"close":31.87,"volume":2765646,"rsi_14":88.42,"sma_20":28.33,"sma_60":29.46,"sma_120":32.09},{"date":"2025-07-07","open":31.55,"high":31.94,"low":31.22,"close":31.54,"volume":5673195,"rsi_14":94.18,"sma_20":28.64,"sma_60":29.59,"sma_120":32.06},{"date":"2025-07-08","open":31.84,"high":32.6,"low":31.51,"close":32.23,"volume":7767792,"rsi_14":94.24,"sma_20":28.99,"sma_60":29.64,"sma_120":32.03},{"date":"2025-07-09","open":32.34,"high":32.57,"low":31.55,"close":31.69,"volume":5990972,"rsi_14":86.65,"sma_20":29.29,"sma_60":29.73,"sma_120":32.0},{"date":"2025-07-10","open":31.69,"high":32.66,"low":31.51,"close":32.36,"volume":4073237,"rsi_14":86.93,"sma_20":29.64,"sma_60":29.85,"sma_120":31.97},{"date":"2025-07-11","open":31.75,"high":32.03,"low":31.36,"close":31.58,"volume":5319587,"rsi_14":77.55,"sma_20":29.97,"sma_60":29.92,"sma_120":31.94},{"date":"2025-07-14","open":31.49,"high":31.49,"low":30.29,"close":30.68,"volume":5253890,"rsi_14":67.89,"sma_20":30.26,"sma_60":29.99,"sma_120":31.9},{"date":"2025-07-15","open":30.77,"high":31.11,"low":29.94,"close":29.99,"volume":4063739,"rsi_14":63.19,"sma_20":30.56,"sma_60":30.05,"sma_120":31.85},{"date":"2025-07-16","open":30.03,"high":30.24,"low":28.96,"close":29.6,"volume":4111148,"rsi_14":60.14,"sma_20":30.81,"sma_60":30.09,"sma_120":31.79},{"date":"2025-07-17","open":29.59,"high":30.7,"low":29.57,"close":30.49,"volume":3909440,"rsi_14":62.46,"sma_20":31.04,"sma_60":30.16,"sma_120":31.75},{"date":"2025-07-18","open":30.24,"high":30.61,"low":29.89,"close":30.56,"volume":4055588,"rsi_14":59.09,"sma_20":31.24,"sma_60":30.21,"sma_120":31.7},{"date":"2025-07-21","open":30.92,"high":31.92,"low":30.77,"close":31.12,"volume":4529403,"rsi_14":62.07,"sma_20":31.45,"sma_60":30.27,"sma_120":31.67},{"date":"2025-07-22","open":31.3,"high":32.08,"low":31.17,"close":31.84,"volume":5056465,"rsi_14":55.65,"sma_20":31.67,"sma_60":30.32,"sma_120":31.63},{"date":"2025-07-23","open":32.2,"high":32.38,"low":31.72,"close":31.75,"volume":2981418,"rsi_14":51.44,"sma_20":31.88,"sma_60":30.38,"sma_120":31.59},{"date":"2025-07-24","open":31.52,"high":31.69,"low":30.14,"close":30.23,"volume":4828960,"rsi_14":40.7,"sma_20":32.01,"sma_60":30.38,"sma_120":31.53},{"date":"2025-07-25","open":30.48,"high":30.52,"low":29.74,"close":30.35,"volume":3723386,"rsi_14":43.1,"sma_20":32.13,"sma_60":30.4,"sma_120":31.48},{"date":"2025-07-28","open":30.63,"high":30.63,"low":29.63,"close":29.82,"volume":5399930,"rsi_14":35.83,"sma_20":32.18,"sma_60":30.41,"sma_120":31.42},{"date":"2025-07-29","open":29.64,"high":29.87,"low":29.22,"close":29.44,"volume":4044946,"rsi_14":37.94,"sma_20":32.23,"sma_60":30.42,"sma_120":31.36},{"date":"2025-07-30","open":29.65,"high":29.88,"low":28.35,"close":28.6,"volume":4839866,"rsi_14":28.87,"sma_20":32.12,"sma_60":30.4,"sma_120":31.28},{"date":"2025-07-31","open":28.65,"high":28.78,"low":27.42,"close":27.56,"volume":4679319,"rsi_14":27.95,"sma_20":31.93,"sma_60":30.38,"sma_120":31.21},{"date":"2025-08-01","open":26.94,"high":27.02,"low":26.35,"close":26.81,"volume":8824532,"rsi_14":28.44,"sma_20":31.69,"sma_60":30.35,"sma_120":31.15},{"date":"2025-08-04","open":27.24,"high":27.8,"low":27.12,"close":27.41,"volume":4643690,"rsi_14":36.06,"sma_20":31.49,"sma_60":30.32,"sma_120":31.09},{"date":"2025-08-05","open":27.46,"high":27.82,"low":27.03,"close":27.53,"volume":4512139,"rsi_14":38.84,"sma_20":31.26,"sma_60":30.28,"sma_120":31.04},{"date":"2025-08-06","open":27.6,"high":28.79,"low":27.55,"close":27.7,"volume":5129609,"rsi_14":32.76,"sma_20":31.06,"sma_60":30.24,"sma_120":30.98},{"date":"2025-08-07","open":28.09,"high":28.24,"low":27.54,"close":27.87,"volume":3409094,"rsi_14":33.73,"sma_20":30.85,"sma_60":30.17,"sma_120":30.92},{"date":"2025-08-08","open":27.83,"high":27.96,"low":26.94,"close":27.13,"volume":3296104,"rsi_14":25.48,"sma_20":30.63,"sma_60":30.09,"sma_120":30.85},{"date":"2025-08-11","open":27.21,"high":27.36,"low":26.46,"close":26.61,"volume":4387020,"rsi_14":16.34,"sma_20":30.43,"sma_60":29.99,"sma_120":30.75},{"date":"2025-08-12","open":26.81,"high":27.63,"low":26.73,"close":27.14,"volume":4129521,"rsi_14":22.32,"sma_20":30.3,"sma_60":29.9,"sma_120":30.66},{"date":"2025-08-13","open":27.18,"high":28.18,"low":27.08,"close":28.17,"volume":4675468,"rsi_14":37.98,"sma_20":30.24,"sma_60":29.83,"sma_120":30.57},{"date":"2025-08-14","open":27.59,"high":27.75,"low":27.2,"close":27.32,"volume":3374307,"rsi_14":32.97,"sma_20":30.09,"sma_60":29.75,"sma_120":30.49},{"date":"2025-08-15","open":27.58,"high":27.67,"low":27.02,"close":27.29,"volume":3769024,"rsi_14":35.16,"sma_20":29.94,"sma_60":29.67,"sma_120":30.39},{"date":"2025-08-18","open":27.34,"high":28.8,"low":27.33,"close":28.7,"volume":6902636,"rsi_14":45.79,"sma_20":29.83,"sma_60":29.65,"sma_120":30.3},{"date":"2025-08-19","open":28.52,"high":29.08,"low":28.2,"close":28.38,"volume":4798132,"rsi_14":48.68,"sma_20":29.66,"sma_60":29.62,"sma_120":30.21},{"date":"2025-08-20","open":28.38,"high":28.76,"low":27.85,"close":28.19,"volume":4375953,"rsi_14":54.22,"sma_20":29.49,"sma_60":29.61,"sma_120":30.16},{"date":"2025-08-21","open":27.95,"high":28.29,"low":27.79,"close":28.0,"volume":3304569,"rsi_14":58.64,"sma_20":29.39,"sma_60":29.59,"sma_120":30.1},{"date":"2025-08-22","open":28.24,"high":29.81,"low":28.19,"close":29.78,"volume":4793856,"rsi_14":63.85,"sma_20":29.37,"sma_60":29.6,"sma_120":30.07},{"date":"2025-08-25","open":29.78,"high":30.15,"low":29.6,"close":29.81,"volume":4528075,"rsi_14":63.45,"sma_20":29.37,"sma_60":29.65,"sma_120":30.04},{"date":"2025-08-26","open":29.72,"high":30.15,"low":29.71,"close":30.02,"volume":6775520,"rsi_14":63.63,"sma_20":29.39,"sma_60":29.7,"sma_120":30.01},{"date":"2025-08-27","open":30.03,"high":30.86,"low":30.03,"close":30.21,"volume":9095752,"rsi_14":63.67,"sma_20":29.47,"sma_60":29.78,"sma_120":29.99},{"date":"2025-08-28","open":28.08,"high":29.02,"low":27.18,"close":28.12,"volume":17267611,"rsi_14":54.41,"sma_20":29.49,"sma_60":29.82,"sma_120":29.96},{"date":"2025-08-29","open":28.07,"high":28.53,"low":27.82,"close":27.98,"volume":6943550,"rsi_14":56.77,"sma_20":29.54,"sma_60":29.85,"sma_120":29.95},{"date":"2025-09-02","open":27.76,"high":28.43,"low":27.35,"close":28.31,"volume":6907116,"rsi_14":55.76,"sma_20":29.58,"sma_60":29.9,"sma_120":29.95},{"date":"2025-09-03","open":28.51,"high":29.38,"low":28.39,"close":29.27,"volume":6767310,"rsi_14":55.37,"sma_20":29.66,"sma_60":29.97,"sma_120":29.96},{"date":"2025-09-04","open":29.67,"high":30.95,"low":29.58,"close":30.52,"volume":7499689,"rsi_14":66.88,"sma_20":29.8,"sma_60":30.05,"sma_120":29.99},{"date":"2025-09-05","open":30.53,"high":30.67,"low":28.17,"close":28.17,"volume":10018425,"rsi_14":53.1,"sma_20":29.8,"sma_60":30.1,"sma_120":29.99},{"date":"2025-09-08","open":28.34,"high":28.38,"low":26.53,"close":27.28,"volume":11482943,"rsi_14":42.53,"sma_20":29.8,"sma_60":30.14,"sma_120":29.98},{"date":"2025-09-09","open":27.32,"high":27.35,"low":26.76,"close":27.03,"volume":5986857,"rsi_14":42.83,"sma_20":29.82,"sma_60":30.17,"sma_120":29.96},{"date":"2025-09-10","open":26.82,"high":27.16,"low":26.58,"close":26.97,"volume":5568297,"rsi_14":43.38,"sma_20":29.8,"sma_60":30.22,"sma_120":29.94},{"date":"2025-09-11","open":27.05,"high":27.07,"low":26.34,"close":26.69,"volume":6499595,"rsi_14":43.02,"sma_20":29.71,"sma_60":30.25,"sma_120":29.92},{"date":"2025-09-12","open":26.45,"high":26.64,"low":25.88,"close":26.06,"volume":5153842,"rsi_14":30.79,"sma_20":29.64,"sma_60":30.25,"sma_120":29.9},{"date":"2025-09-15","open":26.26,"high":26.28,"low":25.21,"close":25.34,"volume":7499725,"rsi_14":28.4,"sma_20":29.52,"sma_60":30.23,"sma_120":29.85},{"date":"2025-09-16","open":25.39,"high":25.4,"low":24.54,"close":24.92,"volume":8220569,"rsi_14":25.84,"sma_20":29.32,"sma_60":30.2,"sma_120":29.8},{"date":"2025-09-17","open":25.0,"high":25.53,"low":24.58,"close":24.64,"volume":7853301,"rsi_14":23.9,"sma_20":29.11,"sma_60":30.15,"sma_120":29.75},{"date":"2025-09-18","open":24.89,"high":25.3,"low":24.78,"close":25.18,"volume":6771730,"rsi_14":33.86,"sma_20":28.95,"sma_60":30.11,"sma_120":29.7},{"date":"2025-09-19","open":25.14,"high":25.14,"low":23.88,"close":24.03,"volume":10546552,"rsi_14":30.49,"sma_20":28.73,"sma_60":30.04,"sma_120":29.65},{"date":"2025-09-22","open":24.08,"high":25.2,"low":24.0,"close":24.81,"volume":12574489,"rsi_14":33.39,"sma_20":28.47,"sma_60":29.99,"sma_120":29.62},{"date":"2025-09-23","open":24.97,"high":25.64,"low":24.86,"close":25.44,"volume":7053900,"rsi_14":31.27,"sma_20":28.24,"sma_60":29.93,"sma_120":29.58},{"date":"2025-09-24","open":25.52,"high":25.73,"low":25.22,"close":25.65,"volume":6444864,"rsi_14":23.46,"sma_20":28.01,"sma_60":29.88,"sma_120":29.54},{"date":"2025-09-25","open":25.35,"high":25.38,"low":24.17,"close":24.75,"volume":7687517,"rsi_14":27.88,"sma_20":27.73,"sma_60":29.77,"sma_120":29.52},{"date":"2025-09-26","open":24.81,"high":25.55,"low":24.72,"close":25.53,"volume":6427095,"rsi_14":38.57,"sma_20":27.59,"sma_60":29.67,"sma_120":29.52},{"date":"2025-09-29","open":25.59,"high":25.67,"low":24.37,"close":24.96,"volume":6513038,"rsi_14":36.99,"sma_20":27.44,"sma_60":29.55,"sma_120":29.51},{"date":"2025-09-30","open":24.92,"high":24.94,"low":24.22,"close":24.67,"volume":4136433,"rsi_14":35.95,"sma_20":27.25,"sma_60":29.44,"sma_120":29.51},{"date":"2025-10-01","open":24.58,"high":24.92,"low":23.9,"close":24.57,"volume":8248372,"rsi_14":36.72,"sma_20":27.0,"sma_60":29.31,"sma_120":29.47},{"date":"2025-10-02","open":24.36,"high":24.78,"low":24.14,"close":24.58,"volume":4904433,"rsi_14":39.95,"sma_20":26.69,"sma_60":29.18,"sma_120":29.46},{"date":"2025-10-03","open":24.74,"high":25.08,"low":24.56,"close":24.79,"volume":6026742,"rsi_14":45.96,"sma_20":26.51,"sma_60":29.05,"sma_120":29.45},{"date":"2025-10-06","open":24.5,"high":25.58,"low":24.14,"close":25.31,"volume":8420883,"rsi_14":52.81,"sma_20":26.41,"sma_60":28.95,"sma_120":29.43},{"date":"2025-10-07","open":25.21,"high":25.81,"low":24.58,"close":24.59,"volume":7010443,"rsi_14":49.68,"sma_20":26.28,"sma_60":28.84,"sma_120":29.42},{"date":"2025-10-08","open":25.01,"high":25.51,"low":24.68,"close":24.9,"volume":7102843,"rsi_14":48.07,"sma_20":26.18,"sma_60":28.76,"sma_120":29.4},{"date":"2025-10-09","open":25.07,"high":25.35,"low":24.66,"close":24.67,"volume":5436759,"rsi_14":55.11,"sma_20":26.07,"sma_60":28.67,"sma_120":29.38},{"date":"2025-10-10","open":24.76,"high":24.96,"low":23.8,"close":23.96,"volume":6979710,"rsi_14":43.21,"sma_20":25.96,"sma_60":28.56,"sma_120":29.36},{"date":"2025-10-13","open":24.39,"high":24.94,"low":24.26,"close":24.7,"volume":7447713,"rsi_14":44.16,"sma_20":25.93,"sma_60":28.46,"sma_120":29.34},{"date":"2025-10-14","open":24.3,"high":25.53,"low":24.2,"close":25.0,"volume":6751795,"rsi_14":44.91,"sma_20":25.93,"sma_60":28.36,"sma_120":29.31},{"date":"2025-10-15","open":25.14,"high":25.23,"low":24.6,"close":24.71,"volume":4989198,"rsi_14":49.67,"sma_20":25.94,"sma_60":28.24,"sma_120":29.28},{"date":"2025-10-16","open":24.69,"high":24.91,"low":24.45,"close":24.91,"volume":5565410,"rsi_14":44.01,"sma_20":25.92,"sma_60":28.12,"sma_120":29.25},{"date":"2025-10-17","open":24.66,"high":25.48,"low":24.63,"close":25.38,"volume":5926098,"rsi_14":54.14,"sma_20":25.99,"sma_60":28.04,"sma_120":29.21},{"date":"2025-10-20","open":25.36,"high":25.74,"low":24.65,"close":24.69,"volume":4685528,"rsi_14":50.17,"sma_20":25.99,"sma_60":27.94,"sma_120":29.17},{"date":"2025-10-21","open":24.76,"high":25.53,"low":24.66,"close":25.26,"volume":3859093,"rsi_14":55.79,"sma_20":25.98,"sma_60":27.86,"sma_120":29.13},{"date":"2025-10-22","open":25.25,"high":25.56,"low":24.9,"close":24.97,"volume":5323294,"rsi_14":53.15,"sma_20":25.94,"sma_60":27.78,"sma_120":29.1},{"date":"2025-10-23","open":24.94,"high":26.06,"low":24.93,"close":25.91,"volume":5179814,"rsi_14":58.05,"sma_20":26.0,"sma_60":27.73,"sma_120":29.07},{"date":"2025-10-24","open":26.0,"high":26.24,"low":25.82,"close":25.86,"volume":4165113,"rsi_14":54.21,"sma_20":26.02,"sma_60":27.7,"sma_120":29.04},{"date":"2025-10-27","open":25.71,"high":25.75,"low":24.82,"close":24.94,"volume":5682328,"rsi_14":52.58,"sma_20":26.02,"sma_60":27.66,"sma_120":29.01},{"date":"2025-10-28","open":24.9,"high":25.3,"low":24.53,"close":24.99,"volume":3331594,"rsi_14":50.67,"sma_20":26.03,"sma_60":27.62,"sma_120":28.97},{"date":"2025-10-29","open":24.64,"high":24.77,"low":23.76,"close":23.86,"volume":5935477,"rsi_14":44.44,"sma_20":26.0,"sma_60":27.55,"sma_120":28.91},{"date":"2025-10-30","open":23.62,"high":23.65,"low":22.78,"close":22.92,"volume":7605679,"rsi_14":43.09,"sma_20":25.91,"sma_60":27.47,"sma_120":28.85},{"date":"2025-10-31","open":22.98,"high":23.49,"low":22.49,"close":23.45,"volume":5926711,"rsi_14":41.46,"sma_20":25.84,"sma_60":27.39,"sma_120":28.78},{"date":"2025-11-03","open":23.37,"high":24.14,"low":22.9,"close":23.21,"volume":6599158,"rsi_14":37.71,"sma_20":25.73,"sma_60":27.31,"sma_120":28.7},{"date":"2025-11-04","open":22.98,"high":23.07,"low":22.41,"close":22.6,"volume":4784053,"rsi_14":36.15,"sma_20":25.63,"sma_60":27.24,"sma_120":28.61},{"date":"2025-11-05","open":22.52,"high":23.02,"low":22.3,"close":22.65,"volume":5264823,"rsi_14":34.83,"sma_20":25.51,"sma_60":27.16,"sma_120":28.53},{"date":"2025-11-06","open":22.7,"high":22.98,"low":21.63,"close":21.7,"volume":6036172,"rsi_14":26.81,"sma_20":25.35,"sma_60":27.05,"sma_120":28.44},{"date":"2025-11-07","open":21.67,"high":22.08,"low":21.43,"close":21.94,"volume":6013190,"rsi_14":31.63,"sma_20":25.25,"sma_60":26.95,"sma_120":28.35},{"date":"2025-11-10","open":22.12,"high":22.27,"low":21.33,"close":21.48,"volume":7185610,"rsi_14":24.42,"sma_20":25.08,"sma_60":26.84,"sma_120":28.26},{"date":"2025-11-11","open":21.37,"high":21.57,"low":20.9,"close":21.03,"volume":8378628,"rsi_14":23.89,"sma_20":24.87,"sma_60":26.71,"sma_120":28.18},{"date":"2025-11-12","open":20.81,"high":21.56,"low":20.79,"close":21.45,"volume":5635740,"rsi_14":18.28,"sma_20":24.7,"sma_60":26.58,"sma_120":28.1},{"date":"2025-11-13","open":21.35,"high":21.71,"low":20.94,"close":21.06,"volume":4312995,"rsi_14":17.43,"sma_20":24.5,"sma_60":26.46,"sma_120":28.03},{"date":"2025-11-14","open":20.93,"high":21.21,"low":20.83,"close":21.07,"volume":6283864,"rsi_14":20.03,"sma_20":24.28,"sma_60":26.33,"sma_120":27.96},{"date":"2025-11-17","open":21.13,"high":21.48,"low":20.46,"close":20.54,"volume":9805650,"rsi_14":17.96,"sma_20":24.06,"sma_60":26.17,"sma_120":27.89},{"date":"2025-11-18","open":20.35,"high":20.45,"low":19.97,"close":20.21,"volume":8053938,"rsi_14":20.28,"sma_20":23.8,"sma_60":26.01,"sma_120":27.83},{"date":"2025-11-19","open":20.29,"high":20.42,"low":20.0,"close":20.15,"volume":9501202,"rsi_14":23.68,"sma_20":23.55,"sma_60":25.83,"sma_120":27.77},{"date":"2025-11-20","open":15.19,"high":15.83,"low":14.77,"close":15.15,"volume":41134950,"rsi_14":7.38,"sma_20":22.98,"sma_60":25.57,"sma_120":27.68},{"date":"2025-11-21","open":14.85,"high":15.09,"low":13.86,"close":14.41,"volume":29268511,"rsi_14":6.89,"sma_20":22.38,"sma_60":25.33,"sma_120":27.57},{"date":"2025-11-24","open":14.57,"high":15.29,"low":14.57,"close":15.1,"volume":18628902,"rsi_14":13.32,"sma_20":21.85,"sma_60":25.1,"sma_120":27.48},{"date":"2025-11-25","open":15.39,"high":16.65,"low":15.39,"close":16.4,"volume":15683459,"rsi_14":22.45,"sma_20":21.39,"sma_60":24.89,"sma_120":27.4},{"date":"2025-11-26","open":16.53,"high":17.29,"low":16.46,"close":16.86,"volume":8935779,"rsi_14":27.45,"sma_20":21.02,"sma_60":24.67,"sma_120":27.32},{"date":"2025-11-28","open":16.93,"high":17.07,"low":16.78,"close":16.9,"volume":3055331,"rsi_14":26.13,"sma_20":20.69,"sma_60":24.43,"sma_120":27.24},{"date":"2025-12-01","open":16.87,"high":18.78,"low":16.8,"close":18.42,"volume":19082817,"rsi_14":36.32,"sma_20":20.42,"sma_60":24.26,"sma_120":27.18},{"date":"2025-12-02","open":18.34,"high":18.48,"low":17.97,"close":18.05,"volume":7873195,"rsi_14":36.58,"sma_20":20.13,"sma_60":24.09,"sma_120":27.11},{"date":"2025-12-03","open":18.14,"high":18.67,"low":17.91,"close":18.45,"volume":8839547,"rsi_14":36.43,"sma_20":19.9,"sma_60":23.94,"sma_120":27.05},{"date":"2025-12-04","open":18.57,"high":18.72,"low":18.27,"close":18.45,"volume":5755806,"rsi_14":37.67,"sma_20":19.67,"sma_60":23.79,"sma_120":27.0},{"date":"2025-12-05","open":18.58,"high":18.66,"low":18.27,"close":18.28,"volume":6243890,"rsi_14":37.06,"sma_20":19.48,"sma_60":23.64,"sma_120":26.94},{"date":"2025-12-08","open":18.27,"high":19.13,"low":18.11,"close":19.07,"volume":8594703,"rsi_14":42.81,"sma_20":19.32,"sma_60":23.51,"sma_120":26.88},{"date":"2025-12-09","open":18.83,"high":19.06,"low":18.44,"close":18.46,"volume":5891508,"rsi_14":41.87,"sma_20":19.15,"sma_60":23.39,"sma_120":26.81},{"date":"2025-12-10","open":18.27,"high":19.3,"low":18.18,"close":18.96,"volume":7637402,"rsi_14":44.3,"sma_20":19.03,"sma_60":23.28,"sma_120":26.74},{"date":"2025-12-11","open":18.96,"high":19.5,"low":18.88,"close":19.35,"volume":6314625,"rsi_14":74.41,"sma_20":18.9,"sma_60":23.18,"sma_120":26.66},{"date":"2025-12-12","open":19.46,"high":19.74,"low":19.32,"close":19.46,"volume":5023612,"rsi_14":84.3,"sma_20":18.81,"sma_60":23.08,"sma_120":26.59},{"date":"2025-12-15","open":19.61,"high":19.61,"low":18.95,"close":19.14,"volume":8712290,"rsi_14":78.89,"sma_20":18.69,"sma_60":22.99,"sma_120":26.52},{"date":"2025-12-16","open":19.4,"high":19.44,"low":18.88,"close":19.06,"volume":5061092,"rsi_14":73.06,"sma_20":18.6,"sma_60":22.88,"sma_120":26.44},{"date":"2025-12-17","open":19.24,"high":19.76,"low":18.96,"close":19.09,"volume":7201547,"rsi_14":70.91,"sma_20":18.53,"sma_60":22.77,"sma_120":26.35},{"date":"2025-12-18","open":19.22,"high":19.43,"low":19.03,"close":19.04,"volume":5375494,"rsi_14":70.05,"sma_20":18.46,"sma_60":22.65,"sma_120":26.26},{"date":"2025-12-19","open":18.98,"high":19.36,"low":18.93,"close":19.21,"volume":9301163,"rsi_14":59.85,"sma_20":18.66,"sma_60":22.55,"sma_120":26.16},{"date":"2025-12-22","open":19.15,"high":19.39,"low":18.61,"close":18.71,"volume":6588158,"rsi_14":58.02,"sma_20":18.88,"sma_60":22.42,"sma_120":26.05},{"date":"2025-12-23","open":18.75,"high":19.02,"low":18.59,"close":18.68,"volume":6057684,"rsi_14":53.11,"sma_20":19.06,"sma_60":22.31,"sma_120":25.93},{"date":"2025-12-24","open":18.8,"high":19.27,"low":18.65,"close":19.14,"volume":3264646,"rsi_14":58.2,"sma_20":19.2,"sma_60":22.21,"sma_120":25.82},{"date":"2025-12-26","open":19.06,"high":19.31,"low":18.98,"close":19.21,"volume":4497104,"rsi_14":61.37,"sma_20":19.33,"sma_60":22.11,"sma_120":25.71},{"date":"2025-12-29","open":19.08,"high":19.93,"low":18.96,"close":19.83,"volume":7700114,"rsi_14":59.65,"sma_20":19.48,"sma_60":22.03,"sma_120":25.61},{"date":"2025-12-30","open":19.74,"high":19.9,"low":19.58,"close":19.6,"volume":4843810,"rsi_14":66.03,"sma_20":19.54,"sma_60":21.93,"sma_120":25.49},{"date":"2025-12-31","open":19.66,"high":19.8,"low":19.46,"close":19.49,"volume":5062516,"rsi_14":58.46,"sma_20":19.61,"sma_60":21.83,"sma_120":25.39},{"date":"2026-01-02","open":19.8,"high":20.36,"low":19.29,"close":20.13,"volume":6765879,"rsi_14":61.43,"sma_20":19.7,"sma_60":21.74,"sma_120":25.29},{"date":"2026-01-05","open":19.84,"high":20.35,"low":19.64,"close":19.64,"volume":6826118,"rsi_14":52.31,"sma_20":19.76,"sma_60":21.65,"sma_120":25.2},{"date":"2026-01-06","open":19.66,"high":21.48,"low":19.59,"close":21.39,"volume":8924587,"rsi_14":71.56,"sma_20":19.92,"sma_60":21.58,"sma_120":25.13},{"date":"2026-01-07","open":21.41,"high":21.75,"low":21.14,"close":21.31,"volume":4779494,"rsi_14":71.43,"sma_20":20.03,"sma_60":21.53,"sma_120":25.05},{"date":"2026-01-08","open":20.97,"high":22.5,"low":20.88,"close":22.1,"volume":5267585,"rsi_14":75.08,"sma_20":20.22,"sma_60":21.48,"sma_120":24.97},{"date":"2026-01-09","open":22.58,"high":22.74,"low":21.75,"close":22.61,"volume":5980745,"rsi_14":77.59,"sma_20":20.41,"sma_60":21.44,"sma_120":24.9},{"date":"2026-01-12","open":22.23,"high":22.33,"low":21.74,"close":21.91,"volume":5525151,"rsi_14":69.31,"sma_20":20.54,"sma_60":21.38,"sma_120":24.81},{"date":"2026-01-13","open":22.34,"high":22.67,"low":22.02,"close":22.31,"volume":4516358,"rsi_14":76.06,"sma_20":20.69,"sma_60":21.33,"sma_120":24.73},{"date":"2026-01-14","open":22.48,"high":23.03,"low":22.09,"close":22.34,"volume":5291282,"rsi_14":76.51,"sma_20":20.85,"sma_60":21.27,"sma_120":24.66},{"date":"2026-01-15","open":22.48,"high":22.75,"low":21.76,"close":22.71,"volume":3676957,"rsi_14":76.21,"sma_20":21.04,"sma_60":21.23,"sma_120":24.59},{"date":"2026-01-16","open":22.49,"high":22.64,"low":22.14,"close":22.59,"volume":3588379,"rsi_14":74.58,"sma_20":21.22,"sma_60":21.18,"sma_120":24.52},{"date":"2026-01-20","open":21.82,"high":22.01,"low":20.95,"close":21.01,"volume":4776460,"rsi_14":57.57,"sma_20":21.32,"sma_60":21.11,"sma_120":24.45},{"date":"2026-01-21","open":21.51,"high":21.65,"low":21.05,"close":21.61,"volume":4347481,"rsi_14":62.28,"sma_20":21.45,"sma_60":21.03,"sma_120":24.38},{"date":"2026-01-22","open":21.89,"high":22.33,"low":21.8,"close":21.92,"volume":4132096,"rsi_14":64.47,"sma_20":21.61,"sma_60":20.96,"sma_120":24.33},{"date":"2026-01-23","open":21.85,"high":22.31,"low":21.48,"close":21.55,"volume":2905300,"rsi_14":58.73,"sma_20":21.76,"sma_60":20.89,"sma_120":24.28},{"date":"2026-01-26","open":21.37,"high":21.46,"low":20.58,"close":20.82,"volume":3892100,"rsi_14":57.09,"sma_20":21.84,"sma_60":20.81,"sma_120":24.22},{"date":"2026-01-27","open":20.85,"high":20.97,"low":20.46,"close":20.81,"volume":3286200,"rsi_14":45.59,"sma_20":21.93,"sma_60":20.76,"sma_120":24.15},{"date":"2026-01-28","open":20.79,"high":21.37,"low":20.6,"close":20.99,"volume":5176500,"rsi_14":47.68,"sma_20":21.99,"sma_60":20.72,"sma_120":24.09},{"date":"2026-01-29","open":20.78,"high":21.14,"low":19.99,"close":20.12,"volume":4824700,"rsi_14":35.39,"sma_20":22.01,"sma_60":20.66,"sma_120":24.02},{"date":"2026-01-30","open":19.92,"high":21.35,"low":19.92,"close":21.16,"volume":6085500,"rsi_14":40.11,"sma_20":22.1,"sma_60":20.62,"sma_120":23.96},{"date":"2026-02-02","open":21.17,"high":21.89,"low":20.91,"close":21.59,"volume":3888200,"rsi_14":47.72,"sma_20":22.18,"sma_60":20.59,"sma_120":23.92},{"date":"2026-02-03","open":21.76,"high":22.46,"low":21.32,"close":21.44,"volume":4656500,"rsi_14":43.63,"sma_20":22.27,"sma_60":20.57,"sma_120":23.86},{"date":"2026-02-04","open":21.65,"high":22.24,"low":21.31,"close":21.96,"volume":4314500,"rsi_14":47.33,"sma_20":22.3,"sma_60":20.57,"sma_120":23.81},{"date":"2026-02-05","open":21.68,"high":22.09,"low":21.04,"close":21.59,"volume":3569500,"rsi_14":42.25,"sma_20":22.31,"sma_60":20.55,"sma_120":23.75},{"date":"2026-02-06","open":21.8,"high":22.69,"low":21.63,"close":22.37,"volume":4585700,"rsi_14":48.65,"sma_20":22.33,"sma_60":20.56,"sma_120":23.7},{"date":"2026-02-09","open":22.08,"high":22.52,"low":21.89,"close":22.43,"volume":4407648,"rsi_14":63.92,"sma_20":21.8,"sma_60":20.91,"sma_120":24.29},{"date":"2026-02-10","open":22.58,"high":22.61,"low":21.71,"close":21.82,"volume":3759592,"rsi_14":63.11,"sma_20":21.94,"sma_60":20.85,"sma_120":24.23},{"date":"2026-02-11","open":22.04,"high":22.17,"low":21.41,"close":21.75,"volume":4682668,"rsi_14":52.53,"sma_20":22.07,"sma_60":20.8,"sma_120":24.18},{"date":"2026-02-12","open":21.98,"high":22.88,"low":21.83,"close":22.19,"volume":5006561,"rsi_14":56.24,"sma_20":22.19,"sma_60":20.79,"sma_120":24.13},{"date":"2026-02-13","open":22.44,"high":23.46,"low":22.21,"close":23.36,"volume":5425012,"rsi_14":58.46,"sma_20":22.39,"sma_60":20.78,"sma_120":24.08},{"date":"2026-02-17","open":23.4,"high":24.17,"low":22.96,"close":23.95,"volume":6947893,"rsi_14":59.0,"sma_20":22.62,"sma_60":20.79,"sma_120":24.05},{"date":"2026-02-18","open":23.43,"high":24.05,"low":23.08,"close":23.21,"volume":5953800,"rsi_14":64.0,"sma_20":22.49,"sma_60":20.76,"sma_120":23.3},{"date":"2026-02-19","open":22.99,"high":23.46,"low":22.97,"close":23.43,"volume":4090800,"rsi_14":72.82,"sma_20":22.59,"sma_60":20.9,"sma_120":23.23},{"date":"2026-02-20","open":23.54,"high":24.23,"low":23.12,"close":23.86,"volume":6974977,"rsi_14":69.43,"sma_20":22.68,"sma_60":21.06,"sma_120":23.19},{"date":"2026-02-23","open":23.29,"high":23.51,"low":21.75,"close":22.04,"volume":6441500,"rsi_14":51.74,"sma_20":22.69,"sma_60":21.17,"sma_120":23.14},{"date":"2026-02-24","open":22.13,"high":22.96,"low":22.07,"close":22.76,"volume":5756925,"rsi_14":51.8,"sma_20":22.95,"sma_60":20.79,"sma_120":23.98},{"date":"2026-02-25","open":22.6,"high":22.71,"low":22.05,"close":22.18,"volume":4251758,"rsi_14":47.94,"sma_20":22.98,"sma_60":20.79,"sma_120":23.92},{"date":"2026-02-26","open":22.62,"high":23.11,"low":22.5,"close":22.81,"volume":4441556,"rsi_14":49.55,"sma_20":23.05,"sma_60":20.8,"sma_120":23.87},{"date":"2026-02-27","open":22.26,"high":22.61,"low":21.88,"close":22.27,"volume":5314859,"rsi_14":47.24,"sma_20":23.05,"sma_60":20.81,"sma_120":23.83},{"date":"2026-03-02","open":21.43,"high":21.92,"low":21.22,"close":21.57,"volume":4722779,"rsi_14":52.34,"sma_20":22.99,"sma_60":20.81,"sma_120":23.76},{"date":"2026-03-03","open":20.92,"high":21.97,"low":20.72,"close":21.95,"volume":6276342,"rsi_14":51.09,"sma_20":22.98,"sma_60":20.81,"sma_120":23.7},{"date":"2026-03-04","open":22.91,"high":23.38,"low":21.31,"close":22.52,"volume":10759216,"rsi_14":52.54,"sma_20":22.98,"sma_60":20.83,"sma_120":23.64},{"date":"2026-03-05","open":22.69,"high":23.04,"low":21.4,"close":21.81,"volume":6565516,"rsi_14":45.29,"sma_20":22.95,"sma_60":20.83,"sma_120":23.58},{"date":"2026-03-06","open":21.41,"high":21.74,"low":19.94,"close":20.35,"volume":6408539,"rsi_14":41.11,"sma_20":22.82,"sma_60":20.82,"sma_120":23.5},{"date":"2026-03-09","open":19.86,"high":21.33,"low":19.4,"close":21.16,"volume":6194887,"rsi_14":46.27,"sma_20":22.74,"sma_60":20.83,"sma_120":23.42},{"date":"2026-03-10","open":21.19,"high":21.19,"low":19.97,"close":20.0,"volume":5741201,"rsi_14":39.01,"sma_20":22.68,"sma_60":20.82,"sma_120":23.33},{"date":"2026-03-11","open":20.12,"high":20.4,"low":19.56,"close":19.62,"volume":4230315,"rsi_14":30.18,"sma_20":22.56,"sma_60":20.89,"sma_120":23.23},{"date":"2026-03-12","open":19.24,"high":19.48,"low":18.35,"close":18.38,"volume":5996829,"rsi_14":22.64,"sma_20":22.37,"sma_60":20.95,"sma_120":23.14},{"date":"2026-03-13","open":18.76,"high":19.44,"low":18.34,"close":19.08,"volume":7681670,"rsi_14":28.23,"sma_20":22.19,"sma_60":21.02,"sma_120":23.06},{"date":"2026-03-16","open":19.49,"high":20.13,"low":19.34,"close":19.98,"volume":6828898,"rsi_14":37.07,"sma_20":22.09,"sma_60":21.08,"sma_120":22.99},{"date":"2026-03-17","open":20.29,"high":20.46,"low":19.73,"close":19.84,"volume":4547386,"rsi_14":38.7,"sma_20":21.99,"sma_60":21.13,"sma_120":22.9},{"date":"2026-03-18","open":19.43,"high":19.97,"low":19.22,"close":19.55,"volume":3386132,"rsi_14":33.64,"sma_20":21.84,"sma_60":21.17,"sma_120":22.8},{"date":"2026-03-19","open":19.4,"high":20.01,"low":19.21,"close":19.89,"volume":3716168,"rsi_14":37.87,"sma_20":21.65,"sma_60":21.19,"sma_120":22.72},{"date":"2026-03-20","open":19.59,"high":19.72,"low":18.86,"close":18.99,"volume":5523486,"rsi_14":37.08,"sma_20":21.39,"sma_60":21.21,"sma_120":22.65},{"date":"2026-03-23","open":19.33,"high":19.56,"low":17.95,"close":18.17,"volume":7614217,"rsi_14":31.83,"sma_20":21.1,"sma_60":21.2,"sma_120":22.57},{"date":"2026-03-24","open":17.95,"high":18.32,"low":17.65,"close":17.67,"volume":5845947,"rsi_14":26.63,"sma_20":20.84,"sma_60":21.18,"sma_120":22.48},{"date":"2026-03-25","open":18.01,"high":18.2,"low":17.29,"close":17.8,"volume":6047186,"rsi_14":29.46,"sma_20":20.62,"sma_60":21.17,"sma_120":22.4},{"date":"2026-03-26","open":17.64,"high":18.05,"low":17.18,"close":17.45,"volume":4934883,"rsi_14":33.2,"sma_20":20.34,"sma_60":21.14,"sma_120":22.33},{"date":"2026-03-27","open":17.23,"high":17.29,"low":16.36,"close":16.44,"volume":5080365,"rsi_14":23.39,"sma_20":20.04,"sma_60":21.11,"sma_120":22.25},{"date":"2026-03-30","open":16.89,"high":18.39,"low":16.76,"close":18.27,"volume":13290400,"rsi_14":40.82,"sma_20":19.87,"sma_60":21.09,"sma_120":22.18},{"date":"2026-03-31","open":18.44,"high":18.81,"low":17.91,"close":18.27,"volume":6771121,"rsi_14":42.61,"sma_20":19.68,"sma_60":21.07,"sma_120":22.13},{"date":"2026-04-01","open":18.16,"high":19.01,"low":18.13,"close":18.92,"volume":5490532,"rsi_14":53.14,"sma_20":19.5,"sma_60":21.06,"sma_120":22.07},{"date":"2026-04-02","open":18.57,"high":18.66,"low":17.78,"close":18.17,"volume":4472954,"rsi_14":44.71,"sma_20":19.31,"sma_60":21.04,"sma_120":22.01},{"date":"2026-04-06","open":17.93,"high":18.37,"low":17.28,"close":17.72,"volume":6490794,"rsi_14":36.16,"sma_20":19.18,"sma_60":21.01,"sma_120":21.95},{"date":"2026-04-07","open":17.57,"high":17.73,"low":16.97,"close":17.7,"volume":8131986,"rsi_14":36.75,"sma_20":19.0,"sma_60":20.99,"sma_120":21.88},{"date":"2026-04-08","open":18.43,"high":18.92,"low":17.55,"close":17.56,"volume":7903610,"rsi_14":37.37,"sma_20":18.88,"sma_60":20.96,"sma_120":21.8},{"date":"2026-04-09","open":17.44,"high":18.35,"low":17.08,"close":18.03,"volume":7121764,"rsi_14":38.19,"sma_20":18.8,"sma_60":20.94,"sma_120":21.74},{"date":"2026-04-10","open":17.78,"high":18.09,"low":17.59,"close":17.71,"volume":4425394,"rsi_14":41.42,"sma_20":18.76,"sma_60":20.92,"sma_120":21.67},{"date":"2026-04-13","open":17.48,"high":18.06,"low":16.93,"close":17.96,"volume":5084399,"rsi_14":48.39,"sma_20":18.71,"sma_60":20.9,"sma_120":21.61},{"date":"2026-04-14","open":18.08,"high":18.36,"low":17.87,"close":17.91,"volume":5091272,"rsi_14":51.76,"sma_20":18.6,"sma_60":20.88,"sma_120":21.54},{"date":"2026-04-15","open":17.71,"high":17.88,"low":17.5,"close":17.56,"volume":4377319,"rsi_14":48.15,"sma_20":18.48,"sma_60":20.85,"sma_120":21.48},{"date":"2026-04-16","open":17.62,"high":17.79,"low":17.23,"close":17.65,"volume":5163850,"rsi_14":51.58,"sma_20":18.39,"sma_60":20.81,"sma_120":21.42},{"date":"2026-04-17","open":18.06,"high":19.43,"low":18.06,"close":18.99,"volume":9855558,"rsi_14":69.03,"sma_20":18.34,"sma_60":20.79,"sma_120":21.36},{"date":"2026-04-20","open":18.8,"high":20.45,"low":18.74,"close":20.45,"volume":6670838,"rsi_14":67.18,"sma_20":18.41,"sma_60":20.81,"sma_120":21.32},{"date":"2026-04-21","open":20.55,"high":21.22,"low":19.93,"close":20.05,"volume":6244421,"rsi_14":63.09,"sma_20":18.51,"sma_60":20.8,"sma_120":21.27},{"date":"2026-04-22","open":20.31,"high":20.89,"low":19.83,"close":20.1,"volume":5714526,"rsi_14":59.62,"sma_20":18.63,"sma_60":20.81,"sma_120":21.23},{"date":"2026-04-23","open":20.07,"high":20.45,"low":19.4,"close":20.06,"volume":4720015,"rsi_14":67.45,"sma_20":18.75,"sma_60":20.78,"sma_120":21.18},{"date":"2026-04-24","open":19.92,"high":20.11,"low":19.09,"close":19.66,"volume":5034252,"rsi_14":68.12,"sma_20":18.86,"sma_60":20.75,"sma_120":21.14},{"date":"2026-04-27","open":19.23,"high":19.66,"low":18.47,"close":18.58,"volume":6772203,"rsi_14":56.84,"sma_20":18.97,"sma_60":20.69,"sma_120":21.09},{"date":"2026-04-28","open":18.7,"high":19.08,"low":18.61,"close":18.85,"volume":4099110,"rsi_14":59.82,"sma_20":19.0,"sma_60":20.62,"sma_120":21.03},{"date":"2026-04-29","open":18.72,"high":18.72,"low":17.68,"close":17.94,"volume":4614947,"rsi_14":49.3,"sma_20":18.98,"sma_60":20.55,"sma_120":20.97},{"date":"2026-04-30","open":18.14,"high":19.33,"low":18.07,"close":19.02,"volume":5951346,"rsi_14":58.36,"sma_20":18.99,"sma_60":20.49,"sma_120":20.91},{"date":"2026-05-01","open":19.21,"high":19.44,"low":18.76,"close":18.8,"volume":4766185,"rsi_14":55.36,"sma_20":19.02,"sma_60":20.43,"sma_120":20.85},{"date":"2026-05-04","open":18.64,"high":19.04,"low":18.15,"close":18.16,"volume":6357622,"rsi_14":51.59,"sma_20":19.05,"sma_60":20.35,"sma_120":20.79},{"date":"2026-05-05","open":18.18,"high":18.63,"low":17.9,"close":18.01,"volume":7390946,"rsi_14":52.67,"sma_20":19.06,"sma_60":20.27,"sma_120":20.72},{"date":"2026-05-06","open":18.3,"high":18.85,"low":18.18,"close":18.79,"volume":5439739,"rsi_14":56.33,"sma_20":19.12,"sma_60":20.23,"sma_120":20.67},{"date":"2026-05-07","open":18.92,"high":19.33,"low":18.35,"close":18.89,"volume":5069915,"rsi_14":49.29,"sma_20":19.17,"sma_60":20.18,"sma_120":20.6},{"date":"2026-05-08","open":18.9,"high":19.41,"low":18.89,"close":19.31,"volume":6045584,"rsi_14":41.17,"sma_20":19.25,"sma_60":20.13,"sma_120":20.54},{"date":"2026-05-11","open":19.28,"high":19.42,"low":18.55,"close":18.75,"volume":5110893,"rsi_14":40.23,"sma_20":19.29,"sma_60":20.06,"sma_120":20.48},{"date":"2026-05-12","open":18.61,"high":18.78,"low":18.01,"close":18.68,"volume":6057948,"rsi_14":39.42,"sma_20":19.33,"sma_60":20.01,"sma_120":20.43},{"date":"2026-05-13","open":18.32,"high":18.51,"low":17.67,"close":18.34,"volume":5171661,"rsi_14":37.69,"sma_20":19.37,"sma_60":19.95,"sma_120":20.38},{"date":"2026-05-14","open":18.46,"high":18.65,"low":17.55,"close":17.57,"volume":4465234,"rsi_14":35.78,"sma_20":19.36,"sma_60":19.86,"sma_120":20.33},{"date":"2026-05-15","open":17.4,"high":17.62,"low":16.69,"close":16.72,"volume":5307306,"rsi_14":37.02,"sma_20":19.25,"sma_60":19.75,"sma_120":20.26},{"date":"2026-05-18","open":16.39,"high":16.78,"low":15.83,"close":15.86,"volume":9324344,"rsi_14":30.71,"sma_20":19.01,"sma_60":19.61,"sma_120":20.2},{"date":"2026-05-19","open":15.85,"high":16.11,"low":15.68,"close":15.77,"volume":5415737,"rsi_14":34.34,"sma_20":18.79,"sma_60":19.47,"sma_120":20.13},{"date":"2026-05-20","open":15.66,"high":16.54,"low":15.4,"close":16.52,"volume":5946433,"rsi_14":31.01,"sma_20":18.61,"sma_60":19.36,"sma_120":20.08},{"date":"2026-05-21","open":16.27,"high":17.07,"low":16.22,"close":16.95,"volume":5070860,"rsi_14":36.49,"sma_20":18.45,"sma_60":19.27,"sma_120":20.03},{"date":"2026-05-22","open":16.98,"high":17.41,"low":16.85,"close":17.38,"volume":4057044,"rsi_14":44.08,"sma_20":18.34,"sma_60":19.18,"sma_120":19.99},{"date":"2026-05-26","open":17.75,"high":18.01,"low":17.25,"close":17.35,"volume":9586241,"rsi_14":45.02,"sma_20":18.27,"sma_60":19.1,"sma_120":19.95},{"date":"2026-05-27","open":19.08,"high":20.45,"low":18.79,"close":19.03,"volume":18204693,"rsi_14":51.69,"sma_20":18.28,"sma_60":19.05,"sma_120":19.93},{"date":"2026-05-28","open":19.34,"high":20.14,"low":19.0,"close":19.92,"volume":8243810,"rsi_14":56.34,"sma_20":18.38,"sma_60":19.02,"sma_120":19.91},{"date":"2026-05-29","open":19.89,"high":20.13,"low":19.44,"close":19.59,"volume":6785339,"rsi_14":51.75,"sma_20":18.41,"sma_60":18.97,"sma_120":19.9},{"date":"2026-06-01","open":19.46,"high":19.68,"low":18.06,"close":18.23,"volume":6465828,"rsi_14":47.11,"sma_20":18.38,"sma_60":18.91,"sma_120":19.87},{"date":"2026-06-02","open":18.34,"high":18.45,"low":17.73,"close":18.32,"volume":5604230,"rsi_14":48.03,"sma_20":18.39,"sma_60":18.87,"sma_120":19.85},{"date":"2026-06-03","open":18.13,"high":18.42,"low":17.37,"close":17.63,"volume":4511076,"rsi_14":46.17,"sma_20":18.37,"sma_60":18.81,"sma_120":19.82},{"date":"2026-06-04","open":17.92,"high":18.03,"low":17.34,"close":17.56,"volume":4746039,"rsi_14":49.94,"sma_20":18.31,"sma_60":18.77,"sma_120":19.79},{"date":"2026-06-05","open":17.62,"high":17.86,"low":17.1,"close":17.25,"volume":4486787,"rsi_14":52.09,"sma_20":18.22,"sma_60":18.73,"sma_120":19.81},{"date":"2026-06-08","open":17.23,"high":18.22,"low":17.12,"close":18.11,"volume":5933285,"rsi_14":62.46,"sma_20":18.15,"sma_60":18.72,"sma_120":19.84},{"date":"2026-06-09","open":18.31,"high":18.71,"low":17.86,"close":18.11,"volume":5645692,"rsi_14":63.25,"sma_20":18.1,"sma_60":18.7,"sma_120":19.86},{"date":"2026-06-10","open":17.82,"high":18.44,"low":17.64,"close":17.94,"volume":5169907,"rsi_14":58.05,"sma_20":18.05,"sma_60":18.66,"sma_120":19.87},{"date":"2026-06-11","open":17.74,"high":18.65,"low":17.72,"close":18.63,"volume":4838755,"rsi_14":59.47,"sma_20":18.06,"sma_60":18.64,"sma_120":19.88},{"date":"2026-06-12","open":18.71,"high":19.35,"low":18.45,"close":19.2,"volume":4612980,"rsi_14":60.15,"sma_20":18.13,"sma_60":18.63,"sma_120":19.9},{"date":"2026-06-15","open":19.55,"high":19.68,"low":18.94,"close":19.26,"volume":6029721,"rsi_14":60.66,"sma_20":18.25,"sma_60":18.61,"sma_120":19.9},{"date":"2026-06-16","open":19.85,"high":20.93,"low":19.53,"close":20.86,"volume":8159178,"rsi_14":60.1,"sma_20":18.49,"sma_60":18.64,"sma_120":19.92},{"date":"2026-06-17","open":21.18,"high":21.48,"low":20.21,"close":20.27,"volume":4938600,"rsi_14":50.71,"sma_20":18.71,"sma_60":18.67,"sma_120":19.94},{"date":"2026-06-18","open":20.68,"high":20.97,"low":20.27,"close":20.35,"volume":6141834,"rsi_14":53.63,"sma_20":18.89,"sma_60":18.71,"sma_120":19.95},{"date":"2026-06-22","open":20.56,"high":20.56,"low":19.23,"close":19.43,"volume":6873042,"rsi_14":57.2,"sma_20":19.01,"sma_60":18.74,"sma_120":19.96},{"date":"2026-06-23","open":19.57,"high":20.91,"low":19.2,"close":20.51,"volume":6305952,"rsi_14":62.53,"sma_20":19.16,"sma_60":18.79,"sma_120":19.96},{"date":"2026-06-24","open":21.01,"high":21.67,"low":20.82,"close":21.59,"volume":5061388,"rsi_14":72.66,"sma_20":19.36,"sma_60":18.87,"sma_120":19.99},{"date":"2026-06-25","open":21.7,"high":22.3,"low":21.51,"close":21.6,"volume":5848507,"rsi_14":73.37,"sma_20":19.48,"sma_60":18.92,"sma_120":20.3},{"date":"2026-06-26","open":21.64,"high":22.78,"low":21.52,"close":22.63,"volume":6573608,"rsi_14":80.7,"sma_20":19.6,"sma_60":18.99,"sma_120":20.03},{"date":"2026-06-29","open":22.6,"high":23.48,"low":22.06,"close":23.26,"volume":6327408,"rsi_14":80.24,"sma_20":19.78,"sma_60":19.06,"sma_120":20.06},{"date":"2026-06-30","open":22.61,"high":23.17,"low":22.28,"close":22.89,"volume":6258236,"rsi_14":77.01,"sma_20":20.0,"sma_60":19.14,"sma_120":20.09},{"date":"2026-07-01","open":22.98,"high":23.17,"low":21.93,"close":22.14,"volume":5835777,"rsi_14":72.33,"sma_20":20.19,"sma_60":19.21,"sma_120":20.11},{"date":"2026-07-02","open":22.15,"high":22.5,"low":21.15,"close":21.74,"volume":5891099,"rsi_14":67.03,"sma_20":20.38,"sma_60":19.27,"sma_120":20.13},{"date":"2026-07-06","open":21.53,"high":22.09,"low":20.76,"close":21.7,"volume":4514114,"rsi_14":64.45,"sma_20":20.58,"sma_60":19.34,"sma_120":20.15},{"date":"2026-07-07","open":21.72,"high":21.88,"low":20.37,"close":20.41,"volume":6842283,"rsi_14":55.82,"sma_20":20.74,"sma_60":19.38,"sma_120":20.16},{"date":"2026-07-08","open":19.45,"high":19.65,"low":18.78,"close":19.19,"volume":7959023,"rsi_14":41.19,"sma_20":20.8,"sma_60":19.4,"sma_120":20.16},{"date":"2026-07-09","open":19.19,"high":19.98,"low":18.96,"close":19.73,"volume":4209321,"rsi_14":47.09,"sma_20":20.88,"sma_60":19.42,"sma_120":20.16},{"date":"2026-07-10","open":19.91,"high":20.38,"low":19.62,"close":20.12,"volume":3728103,"rsi_14":48.86,"sma_20":20.99,"sma_60":19.46,"sma_120":20.17},{"date":"2026-07-13","open":20.52,"high":20.89,"low":20.03,"close":20.21,"volume":4601907,"rsi_14":54.33,"sma_20":21.07,"sma_60":19.5,"sma_120":20.17},{"date":"2026-07-14","open":20.38,"high":20.82,"low":19.63,"close":19.84,"volume":4379902,"rsi_14":45.85,"sma_20":21.1,"sma_60":19.53,"sma_120":20.17},{"date":"2026-07-15","open":19.88,"high":20.7,"low":19.77,"close":20.45,"volume":4456294,"rsi_14":42.77,"sma_20":21.16,"sma_60":19.55,"sma_120":20.17},{"date":"2026-07-16","open":20.72,"high":21.57,"low":20.72,"close":20.91,"volume":5810551,"rsi_14":45.74,"sma_20":21.16,"sma_60":19.56,"sma_120":20.18},{"date":"2026-07-17","open":20.69,"high":21.49,"low":20.49,"close":20.66,"volume":5030882,"rsi_14":36.69,"sma_20":21.18,"sma_60":19.56,"sma_120":20.18},{"date":"2026-07-20","open":20.61,"high":20.77,"low":20.01,"close":20.3,"volume":4479524,"rsi_14":29.22,"sma_20":21.18,"sma_60":19.56,"sma_120":20.19},{"date":"2026-07-21","open":19.89,"high":20.14,"low":19.51,"close":20.06,"volume":4908775,"rsi_14":29.72,"sma_20":21.21,"sma_60":19.56,"sma_120":20.17},{"date":"2026-07-22","open":19.79,"high":20.12,"low":19.72,"close":19.86,"volume":3799627,"rsi_14":32.31,"sma_20":21.18,"sma_60":19.56,"sma_120":20.15},{"date":"2026-07-23","open":19.38,"high":19.68,"low":18.94,"close":19.14,"volume":4875110,"rsi_14":30.8,"sma_20":21.06,"sma_60":19.56,"sma_120":20.13},{"date":"2026-07-24","open":19.3,"high":20.01,"low":18.93,"close":19.7,"volume":4537960,"rsi_14":36.32,"sma_20":20.96,"sma_60":19.57,"sma_120":20.1},{"date":"2026-07-27","open":20.2,"high":20.49,"low":19.82,"close":20.28,"volume":5512550,"rsi_14":48.98,"sma_20":20.84,"sma_60":19.61,"sma_120":20.08},{"date":"2026-07-28","open":20.55,"high":20.84,"low":20.2,"close":20.29,"volume":4933475,"rsi_14":60.15,"sma_20":20.69,"sma_60":19.63,"sma_120":20.06},{"date":"2026-07-29","open":19.83,"high":20.23,"low":19.25,"close":19.5,"volume":5338034,"rsi_14":47.89,"sma_20":20.52,"sma_60":19.64,"sma_120":20.03},{"date":"2026-07-30","open":19.62,"high":19.82,"low":19.21,"close":19.75,"volume":4067945,"rsi_14":46.47,"sma_20":20.4,"sma_60":19.66,"sma_120":20.0},{"date":"2026-07-31","open":19.78,"high":20.0,"low":19.41,"close":19.92,"volume":4038267,"rsi_14":47.14,"sma_20":20.31,"sma_60":19.69,"sma_120":19.98},{"date":"2026-08-03","open":20.34,"high":20.79,"low":19.95,"close":20.76,"volume":4806021,"rsi_14":57.6,"sma_20":20.26,"sma_60":19.72,"sma_120":19.99},{"date":"2026-08-04","open":20.69,"high":20.91,"low":20.49,"close":20.85,"volume":4323171,"rsi_14":53.6,"sma_20":20.28,"sma_60":19.75,"sma_120":19.98},{"date":"2026-08-05","open":21.3,"high":21.34,"low":20.37,"close":20.58,"volume":3719709,"rsi_14":46.93,"sma_20":20.35,"sma_60":19.76,"sma_120":19.97},{"date":"2026-08-06","open":20.39,"high":20.72,"low":19.92,"close":19.94,"volume":4647257,"rsi_14":43.67,"sma_20":20.36,"sma_60":19.78,"sma_120":19.95},{"date":"2026-08-07","open":19.99,"high":20.33,"low":19.67,"close":20.15,"volume":4636056,"rsi_14":48.62,"sma_20":20.36,"sma_60":19.8,"sma_120":19.91},{"date":"2026-08-10","open":19.74,"high":19.85,"low":19.09,"close":19.12,"volume":7352164,"rsi_14":42.55,"sma_20":20.31,"sma_60":19.81,"sma_120":19.87},{"date":"2026-08-11","open":19.0,"high":19.18,"low":18.68,"close":18.69,"volume":5293095,"rsi_14":41.2,"sma_20":20.25,"sma_60":19.83,"sma_120":19.83},{"date":"2026-08-12","open":18.6,"high":18.61,"low":17.91,"close":17.95,"volume":5928009},{"date":"2026-08-13","open":18.13,"high":18.6,"low":17.75,"close":18.44,"volume":5241370,"rsi_14":40.47,"sma_20":20.0,"sma_60":19.89,"sma_120":19.73},{"date":"2026-08-14","open":18.91,"high":19.47,"low":18.57,"close":19.21,"volume":6479258,"rsi_14":42.08,"sma_20":19.93,"sma_60":19.94,"sma_120":19.7},{"date":"2026-08-17","open":18.8,"high":18.81,"low":17.9,"close":18.62,"volume":5083650},{"date":"2026-08-18","open":19.35,"high":20.05,"low":18.96,"close":19.84,"volume":8473572,"rsi_14":52.29,"sma_20":19.83,"sma_60":20.02,"sma_120":19.65},{"date":"2026-08-19","open":20.13,"high":20.6,"low":19.46,"close":19.47,"volume":6759143,"rsi_14":48.24,"sma_20":19.81,"sma_60":20.05,"sma_120":19.61},{"date":"2026-08-20","open":19.09,"high":19.59,"low":18.89,"close":19.44,"volume":6029105,"rsi_14":46.93,"sma_20":19.83,"sma_60":20.08,"sma_120":19.59},{"date":"2026-08-21","open":19.54,"high":19.66,"low":19.23,"close":19.45,"volume":5552305,"rsi_14":39.39,"sma_20":19.8,"sma_60":20.08,"sma_120":19.57},{"date":"2026-08-24","open":19.44,"high":19.7,"low":18.89,"close":19.17,"volume":6573843,"rsi_14":37.17,"sma_20":19.74,"sma_60":20.06,"sma_120":19.54},{"date":"2026-08-25","open":19.16,"high":19.16,"low":17.43,"close":17.58,"volume":12231762,"rsi_14":31.52,"sma_20":19.59,"sma_60":20.02,"sma_120":19.49},{"date":"2026-08-26","open":18.26,"high":19.14,"low":17.41,"close":18.9,"volume":16379273,"rsi_14":43.3,"sma_20":19.55,"sma_60":20.03,"sma_120":19.47},{"date":"2026-08-27","open":18.68,"high":18.84,"low":17.84,"close":18.65,"volume":7685243,"rsi_14":40.85,"sma_20":19.49,"sma_60":20.02,"sma_120":19.45},{"date":"2026-08-28","open":18.75,"high":19.93,"low":18.7,"close":19.22,"volume":6770807,"rsi_14":49.49,"sma_20":19.44,"sma_60":20.04,"sma_120":19.43},{"date":"2026-08-31","open":19.25,"high":19.45,"low":18.86,"close":19.25,"volume":5208574,"rsi_14":52.21,"sma_20":19.36,"sma_60":20.07,"sma_120":19.42},{"date":"2026-09-01","open":18.77,"high":19.15,"low":18.45,"close":18.61,"volume":6331870},{"date":"2026-09-02","open":18.41,"high":18.97,"low":18.39,"close":18.53,"volume":5261458,"rsi_14":49.37,"sma_20":19.12,"sma_60":20.09,"sma_120":19.4},{"date":"2026-09-03","open":18.59,"high":18.98,"low":18.02,"close":18.97,"volume":5719331,"rsi_14":47.11,"sma_20":19.06,"sma_60":20.1,"sma_120":19.4},{"date":"2026-09-04","open":18.62,"high":19.92,"low":18.32,"close":19.51,"volume":6484896,"rsi_14":54.63,"sma_20":19.02,"sma_60":20.12,"sma_120":19.39},{"date":"2026-09-08","open":19.65,"high":19.73,"low":18.69,"close":18.9,"volume":5359390},{"date":"2026-09-09","open":18.62,"high":18.68,"low":17.71,"close":17.71,"volume":6314572,"rsi_14":37.37,"sma_20":18.94,"sma_60":20.1,"sma_120":19.36},{"date":"2026-09-10","open":17.6,"high":17.62,"low":17.23,"close":17.45,"volume":5273176},{"date":"2026-09-11","open":18.0,"high":18.64,"low":17.99,"close":18.57,"volume":6346746,"rsi_14":45.07,"sma_20":18.9,"sma_60":20.02,"sma_120":19.33},{"date":"2026-09-14","open":18.29,"high":18.32,"low":17.73,"close":17.91,"volume":5858569,"rsi_14":43.23,"sma_20":18.83,"sma_60":19.98,"sma_120":19.33},{"date":"2026-09-15","open":17.91,"high":18.0,"low":16.59,"close":16.72,"volume":8541205},{"date":"2026-09-16","open":16.72,"high":17.34,"low":16.7,"close":16.73,"volume":5845502,"rsi_14":35.87,"sma_20":18.56,"sma_60":19.87,"sma_120":19.3},{"date":"2026-09-17","open":17.03,"high":17.23,"low":16.75,"close":17.19,"volume":6088459,"rsi_14":40.64,"sma_20":18.43,"sma_60":19.81,"sma_120":19.3},{"date":"2026-09-18","open":17.12,"high":18.02,"low":17.12,"close":17.4,"volume":8737154,"rsi_14":37.77,"sma_20":18.32,"sma_60":19.73,"sma_120":19.3},{"date":"2026-09-21","open":17.55,"high":17.55,"low":16.91,"close":16.91,"volume":8367105,"rsi_14":35.19,"sma_20":18.19,"sma_60":19.65,"sma_120":19.29},{"date":"2026-09-22","open":17.33,"high":17.6,"low":17.06,"close":17.18,"volume":6410860,"rsi_14":40.5,"sma_20":18.09,"sma_60":19.56,"sma_120":19.27},{"date":"2026-09-23","open":17.0,"high":17.15,"low":16.71,"close":17.02,"volume":6311373},{"date":"2026-09-24","open":17.0,"high":17.17,"low":16.64,"close":16.8,"volume":7442981,"rsi_14":35.27,"sma_20":17.96,"sma_60":19.34,"sma_120":19.24},{"date":"2026-09-25","open":16.75,"high":16.93,"low":16.33,"close":16.45,"volume":5732441,"rsi_14":28.75,"sma_20":17.85,"sma_60":19.25,"sma_120":19.23},{"date":"2026-09-28","open":16.08,"high":16.45,"low":15.75,"close":16.19,"volume":8833113},{"date":"2026-09-29","open":16.27,"high":16.27,"low":15.8,"close":15.99,"volume":4983598,"rsi_14":35.38,"sma_20":17.54,"sma_60":19.05,"sma_120":19.19},{"date":"2026-09-30","open":16.07,"high":16.18,"low":15.81,"close":15.92,"volume":5869613,"rsi_14":36.51,"sma_20":17.4,"sma_60":18.97,"sma_120":19.17},{"date":"2026-10-01","open":16.08,"high":16.55,"low":16.07,"close":16.4,"volume":5196633},{"date":"2026-10-02","open":16.57,"high":16.69,"low":16.05,"close":16.06,"volume":5654386,"rsi_14":30.36,"sma_20":17.15,"sma_60":18.86,"sma_120":19.14},{"date":"2026-10-05","open":16.39,"high":17.52,"low":16.39,"close":17.46,"volume":12391389},{"date":"2026-10-06","open":17.66,"high":18.18,"low":17.43,"close":17.93,"volume":9214058,"rsi_14":61.15,"sma_20":17.0,"sma_60":18.77,"sma_120":19.13},{"date":"2026-10-07","open":18.01,"high":18.45,"low":17.68,"close":17.81,"volume":8278824},{"date":"2026-10-08","open":17.67,"high":17.84,"low":17.22,"close":17.71,"volume":7600242,"rsi_14":53.2,"sma_20":17.02,"sma_60":18.68,"sma_120":19.12},{"date":"2026-10-09","open":17.54,"high":17.7,"low":17.27,"close":17.34,"volume":6897190,"rsi_14":54.47,"sma_20":16.96,"sma_60":18.62,"sma_120":19.09},{"date":"2026-10-12","open":17.02,"high":17.43,"low":16.86,"close":17.41,"volume":4858477,"rsi_14":52.65,"sma_20":16.93,"sma_60":18.56,"sma_120":19.06},{"date":"2026-10-13","open":17.7,"high":18.06,"low":17.57,"close":18.0,"volume":5064309,"rsi_14":59.72,"sma_20":16.99,"sma_60":18.52,"sma_120":19.04},{"date":"2026-10-14","open":18.07,"high":18.96,"low":17.96,"close":18.95,"volume":8111252,"rsi_14":68.6,"sma_20":17.11,"sma_60":18.5,"sma_120":19.03},{"date":"2026-10-15","open":19.19,"high":20.8,"low":19.19,"close":20.44,"volume":12622235,"rsi_14":78.89,"sma_20":17.27,"sma_60":18.5,"sma_120":19.03},{"date":"2026-10-16","open":20.45,"high":20.96,"low":20.14,"close":20.14,"volume":8281922,"rsi_14":78.64,"sma_20":17.41,"sma_60":18.52,"sma_120":19.04},{"date":"2026-10-19","open":20.0,"high":20.18,"low":19.66,"close":19.84,"volume":6917285,"rsi_14":77.25,"sma_20":17.55,"sma_60":18.52,"sma_120":19.05},{"date":"2026-10-20","open":19.84,"high":20.61,"low":19.79,"close":20.55,"volume":7050019,"rsi_14":80.13,"sma_20":17.72,"sma_60":18.52,"sma_120":19.06},{"date":"2026-10-21","open":20.76,"high":20.78,"low":20.12,"close":20.42,"volume":4569334,"rsi_14":77.33,"sma_20":17.89,"sma_60":18.52,"sma_120":19.07},{"date":"2026-10-22","open":20.51,"high":21.63,"low":19.99,"close":21.6,"volume":6435090,"rsi_14":83.82,"sma_20":18.13,"sma_60":18.55,"sma_120":19.09},{"date":"2026-10-23","open":21.02,"high":21.5,"low":20.46,"close":20.95,"volume":5337686,"rsi_14":73.73,"sma_20":18.36,"sma_60":18.56,"sma_120":19.11}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":6.89,"pbr":null,"ttm_eps":null,"close":42.4199},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":5.89,"pbr":null,"ttm_eps":null,"close":34.4712},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.18,"pbr":null,"ttm_eps":null,"close":26.7776},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.54,"pbr":null,"ttm_eps":null,"close":35.7187},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":8.47,"pbr":null,"ttm_eps":null,"close":29.1201},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":8.01,"pbr":null,"ttm_eps":null,"close":27.5586},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":7.1,"pbr":null,"ttm_eps":null,"close":23.4453},{"fiscal_year":2026,"fiscal_quarter":"Q4","per":6.49,"pbr":null,"ttm_eps":null,"close":21.1597},{"fiscal_year":2027,"fiscal_quarter":"Q1","per":6.16,"pbr":null,"ttm_eps":null,"close":19.0238}],"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":"Bath & Body Works Inc.","phase":"above-fold","symbol_resolved":true}