{"status":"ok","report":{"price_analysis":{"current":99.85,"change_1d":0.0,"change_7d":7.8,"change_30d":9.9,"high_30d":99.92,"low_30d":83.65,"position_in_range":100.0,"support":85.28,"resistance":98.29},"summary":"Best Buy Co. Inc(BBY)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 210.37억. 현재가 $99.81, 전일 대비 +6.0%, 30일 +9.9%. PER 15.2배 / ROE 6.0%. 기술적 시그널: RSI 72(과매수), MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 15.2배입니다. ROE 6.0%입니다. 시가총액 210.37억. 매출 418.60억, 영업이익 17.83억.","grade":"C","comment":"PER 15.19배, ROE 6.03%","per":15.2,"pbr":6.95,"roe":6.03,"eps":6.569999999999999,"revenue":41860000000.0,"operating_income":1783000000.0,"net_income":1143000000.0,"market_cap":21045084950,"profit_margin":2.73,"roa":1.25,"operating_margin":4.26,"gross_margin":23.52,"debt_ratio":1.3383068439831334,"total_assets":14890000000.0,"total_equity":3083000000.0,"total_debt":4126000000.0,"dividend_yield":5.28,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2026Q2~2027Q1"},"technical":{"analysis":"RSI(14) 71.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.72)가 시그널선(0.72)을 상회합니다(골든크로스). 현재가가 SMA20(90)과 SMA60(88) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 83~97 (현재 위치 120%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 72","rsi_14":71.5272727272727,"macd":1.724882180618465,"macd_signal":0.7201608661143872,"sma_20":89.75600000000001,"sma_60":88.15183333333334,"bb_upper":96.90034433660642,"bb_lower":82.6116556633936,"atr_14":3.0874214285714294},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 15.19x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"F","percentile":16,"summary":"매출 -35.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-35.3,"unit":"%","percentile":18,"direction":"higher_better"},{"name":"영업이익 성장률","value":-47.9,"unit":"%","percentile":15,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 6.0%","metrics":[{"name":"ROE","value":6.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":71,"summary":"RSI 72","metrics":[{"name":"RSI (14)","value":71.5,"unit":"","percentile":72,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":9.9,"unit":"%","percentile":71,"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":56,"summary":"유동비율 1.1x, 순차입금비율 0.8x","metrics":[{"name":"유동비율","value":1.12,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.77,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":162.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 15.19x (섹터 중앙 N/Ax)"},"growth":{"grade":"F","reason":"매출 -35.3%"},"profitability":{"grade":"C","reason":"ROE 6.0%"},"momentum":{"grade":"C","reason":"RSI 72"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":24.73,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.34,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.38,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":23.52,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.26,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.73,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 72 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 72 과매수 구간"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":15.2,"current_pbr":6.95,"per_5y_high":13.24,"per_5y_low":7.63,"per_5y_avg":10.51,"per_percentile":100.0,"pbr_5y_high":3.96,"pbr_5y_low":2.6,"pbr_5y_avg":3.32,"pbr_percentile":100.0,"per_5y_median":9.84,"pbr_5y_median":3.38,"history":[{"quarter":"2025-Q1","per":7.63,"pbr":3.06},{"quarter":"2025-Q2","per":10.18,"pbr":3.69},{"quarter":"2025-Q3","per":13.24,"pbr":3.96},{"quarter":"2025-Q4","per":12.63,"pbr":3.89},{"quarter":"2026-Q1","per":9.84,"pbr":2.74},{"quarter":"2026-Q2","per":9.83,"pbr":2.6},{"quarter":"2026-Q3","per":12.3,"pbr":null},{"quarter":"2026-Q4","per":9.83,"pbr":null},{"quarter":"2027-Q1","per":9.09,"pbr":null},{"quarter":"현재","per":15.2,"pbr":6.95}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2025-Q1","close":65.9037,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":78.2158,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":82.5336,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":79.2034,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":62.3018,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":61.6399,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":78.8247,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q4","close":63.2897,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2027-Q1","close":59.7228,"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":7.63,"eps":8.636,"close":65.9,"source":"reported"},{"date":"2024-05","per":8.79,"eps":8.636,"close":75.91,"source":"reported"},{"date":"2024-06","per":8.82,"eps":8.636,"close":76.2,"source":"reported"},{"date":"2024-07","per":10.18,"eps":7.6843,"close":78.22,"source":"reported"},{"date":"2024-08","per":11.81,"eps":7.6843,"close":90.76,"source":"reported"},{"date":"2024-09","per":12.27,"eps":7.6843,"close":94.28,"source":"reported"},{"date":"2024-10","per":13.24,"eps":6.2333,"close":82.53,"source":"reported"},{"date":"2024-11","per":13.18,"eps":6.2333,"close":82.14,"source":"reported"},{"date":"2024-12","per":12.7,"eps":6.2333,"close":79.15,"source":"reported"},{"date":"2025-01","per":12.63,"eps":6.27,"close":79.2,"source":"reported"},{"date":"2025-02","per":13.23,"eps":6.27,"close":82.94,"source":"reported"},{"date":"2025-03","per":10.97,"eps":6.27,"close":68.77,"source":"reported"},{"date":"2025-04","per":9.84,"eps":6.33,"close":62.3,"source":"reported"},{"date":"2025-05","per":9.78,"eps":6.33,"close":61.92,"source":"reported"},{"date":"2025-06","per":10.04,"eps":6.33,"close":63.58,"source":"reported"},{"date":"2025-07","per":9.83,"eps":6.27,"close":61.64,"source":"reported"},{"date":"2025-08","per":11.13,"eps":6.27,"close":69.77,"source":"reported"},{"date":"2025-09","per":11.57,"eps":6.27,"close":72.57,"source":"reported"},{"date":"2025-10","per":12.3,"eps":6.41,"close":78.82,"source":"reported"},{"date":"2025-11","per":11.87,"eps":6.41,"close":76.08,"source":"reported"},{"date":"2025-12","per":10.15,"eps":6.41,"close":65.07,"source":"reported"},{"date":"2026-01","per":9.83,"eps":6.44,"close":63.29,"source":"reported"},{"date":"2026-02","per":9.36,"eps":6.44,"close":60.25,"source":"reported"},{"date":"2026-03","per":9.84,"eps":6.44,"close":63.39,"source":"reported"},{"date":"2026-04","per":9.09,"eps":6.57,"close":59.72,"source":"reported"},{"date":"2026-05","per":11.71,"eps":6.57,"close":76.96,"source":"reported"},{"date":"2026-06","per":11.55,"eps":6.57,"close":75.88,"source":"reported"},{"date":"2026-07","per":13.13,"eps":6.57,"close":86.26,"source":"reported"},{"date":"2026-08","per":12.2,"eps":6.57,"close":80.15,"source":"reported"},{"date":"2026-09","per":13.43,"eps":6.57,"close":88.24,"source":"reported"},{"date":"2026-10","per":15.19,"eps":6.57,"close":99.81,"source":"reported"}],"trailing_per_history_meta":{"avg":11.2,"std":1.71,"upper_1sd":12.92,"lower_1sd":9.49,"current":15.19,"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":5.28,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":39,"summary":"배당성향 80%로 적정","metrics":[{"name":"배당성향(Payout)","value":80.2,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.2,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.77,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":5.28,"summary":"배당수익률 5.28%","metrics":[{"name":"배당수익률","value":5.28,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"15.2배"},{"label":"PBR","value":"6.9배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"6.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:09:12.245025+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"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":1.28,"revenue":8936000000.0,"operating_income":361000000.0,"net_income":276000000.0,"market_cap":null,"profit_margin":0.03088630259623993,"operating_margin":0.04039838854073411,"roa":null,"gross_margin":0.23522829006266785,"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":2.61,"revenue":13814000000.0,"operating_income":693000000.0,"net_income":541000000.0,"market_cap":null,"profit_margin":0.039163167800781815,"operating_margin":0.05016649775589981,"roa":null,"gross_margin":0.20862892717532938,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2025-10-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":1.4,"revenue":9672000000.0,"operating_income":364000000.0,"net_income":140000000.0,"market_cap":null,"profit_margin":0.014474772539288668,"operating_margin":0.03763440860215054,"roa":null,"gross_margin":0.23242349048800662,"total_equity":null,"total_assets":null},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-07-31","per":7.83,"pbr":4.293,"roe":0.06033084657800843,"dividend_yield":5.28,"eps":1.28,"revenue":9438000000.0,"operating_income":365000000.0,"net_income":186000000.0,"market_cap":13003748000.0,"profit_margin":0.019707565162110616,"operating_margin":0.038673447764356855,"roa":0.01249160510409671,"gross_margin":0.23246450519177791,"total_equity":3083000000.0,"total_assets":14890000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-04-30","per":12.31,"pbr":4.293,"roe":0.06815114709851552,"dividend_yield":6.24,"eps":1.15,"revenue":8767000000.0,"operating_income":328000000.0,"net_income":202000000.0,"market_cap":13003748000.0,"profit_margin":0.0230409490133455,"operating_margin":0.03741302612067982,"roa":0.013769597818677573,"gross_margin":0.23371734915022244,"total_equity":2964000000.0,"total_assets":14670000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-01-31","per":null,"pbr":null,"roe":0.044101017715793445,"dividend_yield":null,"eps":2.58,"revenue":13948000000.0,"operating_income":217000000.0,"net_income":117000000.0,"market_cap":null,"profit_margin":0.00838829939776312,"operating_margin":0.015557786062517924,"roa":0.006970094126057429,"gross_margin":0.20920562087754516,"total_equity":2653000000.0,"total_assets":16786000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2024-10-31","per":null,"pbr":null,"roe":0.10051546391752578,"dividend_yield":null,"eps":1.26,"revenue":9445000000.0,"operating_income":350000000.0,"net_income":273000000.0,"market_cap":null,"profit_margin":0.028904182106934885,"operating_margin":0.037056643726839596,"roa":0.017898118402937126,"gross_margin":0.23472736897829538,"total_equity":2716000000.0,"total_assets":15253000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-07-31","per":null,"pbr":null,"roe":0.10532030401737243,"dividend_yield":null,"eps":1.34,"revenue":9288000000.0,"operating_income":376000000.0,"net_income":291000000.0,"market_cap":null,"profit_margin":0.03133074935400517,"operating_margin":0.040482342807924204,"roa":0.02059739524348811,"gross_margin":0.23535745047372955,"total_equity":2763000000.0,"total_assets":14128000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-04-30","per":null,"pbr":null,"roe":0.041666666666666664,"dividend_yield":null,"eps":1.0899815157116453,"revenue":13948000000.0,"operating_income":217000000.0,"net_income":117000000.0,"market_cap":null,"profit_margin":0.00838829939776312,"operating_margin":0.015557786062517924,"roa":0.00791503179542687,"gross_margin":0.20920562087754516,"total_equity":2808000000.0,"total_assets":14782000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-01-31","per":null,"pbr":null,"roe":0.08857884490590526,"dividend_yield":null,"eps":2.543290203327172,"revenue":9445000000.0,"operating_income":350000000.0,"net_income":273000000.0,"market_cap":null,"profit_margin":0.028904182106934885,"operating_margin":0.037056643726839596,"roa":0.01604183805382536,"gross_margin":0.23472736897829538,"total_equity":3082000000.0,"total_assets":17018000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2023-10-31","per":null,"pbr":null,"roe":0.0936594785967171,"dividend_yield":null,"eps":2.71097966728281,"revenue":9288000000.0,"operating_income":376000000.0,"net_income":291000000.0,"market_cap":null,"profit_margin":0.03133074935400517,"operating_margin":0.040482342807924204,"roa":0.018625192012288787,"gross_margin":0.23535745047372955,"total_equity":3107000000.0,"total_assets":15624000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-07-31","per":null,"pbr":null,"roe":0.07981829980532122,"dividend_yield":null,"eps":2.2917560073937153,"revenue":8847000000.0,"operating_income":327000000.0,"net_income":246000000.0,"market_cap":null,"profit_margin":0.02780603594438793,"operating_margin":0.036961681926076635,"roa":0.01667570498915401,"gross_margin":0.23329942353340116,"total_equity":3082000000.0,"total_assets":14752000000.0}],"current_price":99.85,"change_pct":0.02,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":39.46},{"date":"2016-10-25","close":39.26},{"date":"2016-10-26","close":39.29},{"date":"2016-10-27","close":38.48},{"date":"2016-10-28","close":38.78},{"date":"2016-10-31","close":38.91},{"date":"2016-11-01","close":38.67},{"date":"2016-11-02","close":38.39},{"date":"2016-11-03","close":38.11},{"date":"2016-11-04","close":38.19},{"date":"2016-11-07","close":39.07},{"date":"2016-11-08","close":37.99},{"date":"2016-11-09","close":38.51},{"date":"2016-11-10","close":39.98},{"date":"2016-11-11","close":38.36},{"date":"2016-11-14","close":39.94},{"date":"2016-11-15","close":39.88},{"date":"2016-11-16","close":40.45},{"date":"2016-11-17","close":45.99},{"date":"2016-11-18","close":44.79},{"date":"2016-11-21","close":45.65},{"date":"2016-11-22","close":46.6},{"date":"2016-11-23","close":46.96},{"date":"2016-11-25","close":46.58},{"date":"2016-11-28","close":45.33},{"date":"2016-11-29","close":45.62},{"date":"2016-11-30","close":45.7},{"date":"2016-12-01","close":45.45},{"date":"2016-12-02","close":45.67},{"date":"2016-12-05","close":46.82},{"date":"2016-12-06","close":46.93},{"date":"2016-12-07","close":48.52},{"date":"2016-12-08","close":49.31},{"date":"2016-12-09","close":49.0},{"date":"2016-12-12","close":48.77},{"date":"2016-12-13","close":48.66},{"date":"2016-12-14","close":48.21},{"date":"2016-12-15","close":48.16},{"date":"2016-12-16","close":47.0},{"date":"2016-12-19","close":46.56},{"date":"2016-12-20","close":47.26},{"date":"2016-12-21","close":46.82},{"date":"2016-12-22","close":45.1},{"date":"2016-12-23","close":44.77},{"date":"2016-12-27","close":44.75},{"date":"2016-12-28","close":43.71},{"date":"2016-12-29","close":43.07},{"date":"2016-12-30","close":42.67},{"date":"2017-01-03","close":42.76},{"date":"2017-01-04","close":43.77},{"date":"2017-01-05","close":42.64},{"date":"2017-01-06","close":42.77},{"date":"2017-01-09","close":43.34},{"date":"2017-01-10","close":43.86},{"date":"2017-01-11","close":43.42},{"date":"2017-01-12","close":44.23},{"date":"2017-01-13","close":43.83},{"date":"2017-01-17","close":44.88},{"date":"2017-01-18","close":44.77},{"date":"2017-01-19","close":43.63},{"date":"2017-01-20","close":43.36},{"date":"2017-01-23","close":43.54},{"date":"2017-01-24","close":44.17},{"date":"2017-01-25","close":44.67},{"date":"2017-01-26","close":45.23},{"date":"2017-01-27","close":43.47},{"date":"2017-01-30","close":44.22},{"date":"2017-01-31","close":44.52},{"date":"2017-02-01","close":44.5},{"date":"2017-02-02","close":44.31},{"date":"2017-02-03","close":44.73},{"date":"2017-02-06","close":43.96},{"date":"2017-02-07","close":43.53},{"date":"2017-02-08","close":43.87},{"date":"2017-02-09","close":44.73},{"date":"2017-02-10","close":44.68},{"date":"2017-02-13","close":43.97},{"date":"2017-02-14","close":45.29},{"date":"2017-02-15","close":45.92},{"date":"2017-02-16","close":45.37},{"date":"2017-02-17","close":45.24},{"date":"2017-02-21","close":45.98},{"date":"2017-02-22","close":45.72},{"date":"2017-02-23","close":44.31},{"date":"2017-02-24","close":45.56},{"date":"2017-02-27","close":46.15},{"date":"2017-02-28","close":44.13},{"date":"2017-03-01","close":42.14},{"date":"2017-03-02","close":44.85},{"date":"2017-03-03","close":44.65},{"date":"2017-03-06","close":43.89},{"date":"2017-03-07","close":44.55},{"date":"2017-03-08","close":45.1},{"date":"2017-03-09","close":44.84},{"date":"2017-03-10","close":44.8},{"date":"2017-03-13","close":44.85},{"date":"2017-03-14","close":44.37},{"date":"2017-03-15","close":44.41},{"date":"2017-03-16","close":44.5},{"date":"2017-03-17","close":45.74},{"date":"2017-03-20","close":45.55},{"date":"2017-03-21","close":44.06},{"date":"2017-03-22","close":45.02},{"date":"2017-03-23","close":44.62},{"date":"2017-03-24","close":44.85},{"date":"2017-03-27","close":46.2},{"date":"2017-03-28","close":46.97},{"date":"2017-03-29","close":47.77},{"date":"2017-03-30","close":48.59},{"date":"2017-03-31","close":49.15},{"date":"2017-04-03","close":48.53},{"date":"2017-04-04","close":48.65},{"date":"2017-04-05","close":47.97},{"date":"2017-04-06","close":47.99},{"date":"2017-04-07","close":48.22},{"date":"2017-04-10","close":48.55},{"date":"2017-04-11","close":48.65},{"date":"2017-04-12","close":48.36},{"date":"2017-04-13","close":48.27},{"date":"2017-04-17","close":48.36},{"date":"2017-04-18","close":48.52},{"date":"2017-04-19","close":49.38},{"date":"2017-04-20","close":50.53},{"date":"2017-04-21","close":50.64},{"date":"2017-04-24","close":51.15},{"date":"2017-04-25","close":51.77},{"date":"2017-04-26","close":52.25},{"date":"2017-04-27","close":52.35},{"date":"2017-04-28","close":51.81},{"date":"2017-05-01","close":51.46},{"date":"2017-05-02","close":51.51},{"date":"2017-05-03","close":51.65},{"date":"2017-05-04","close":50.87},{"date":"2017-05-05","close":51.62},{"date":"2017-05-08","close":51.76},{"date":"2017-05-09","close":51.82},{"date":"2017-05-10","close":52.0},{"date":"2017-05-11","close":51.97},{"date":"2017-05-12","close":51.11},{"date":"2017-05-15","close":51.16},{"date":"2017-05-16","close":51.82},{"date":"2017-05-17","close":50.61},{"date":"2017-05-18","close":50.63},{"date":"2017-05-19","close":51.33},{"date":"2017-05-22","close":51.75},{"date":"2017-05-23","close":51.55},{"date":"2017-05-24","close":50.42},{"date":"2017-05-25","close":61.25},{"date":"2017-05-26","close":58.97},{"date":"2017-05-30","close":59.28},{"date":"2017-05-31","close":59.39},{"date":"2017-06-01","close":60.3},{"date":"2017-06-02","close":59.67},{"date":"2017-06-05","close":59.52},{"date":"2017-06-06","close":58.53},{"date":"2017-06-07","close":59.38},{"date":"2017-06-08","close":59.11},{"date":"2017-06-09","close":58.13},{"date":"2017-06-12","close":57.12},{"date":"2017-06-13","close":57.85},{"date":"2017-06-14","close":57.48},{"date":"2017-06-15","close":56.55},{"date":"2017-06-16","close":55.65},{"date":"2017-06-19","close":55.79},{"date":"2017-06-20","close":54.93},{"date":"2017-06-21","close":55.17},{"date":"2017-06-22","close":55.22},{"date":"2017-06-23","close":55.18},{"date":"2017-06-26","close":56.29},{"date":"2017-06-27","close":56.18},{"date":"2017-06-28","close":56.77},{"date":"2017-06-29","close":57.26},{"date":"2017-06-30","close":57.33},{"date":"2017-07-03","close":59.22},{"date":"2017-07-05","close":58.15},{"date":"2017-07-06","close":57.42},{"date":"2017-07-07","close":57.87},{"date":"2017-07-10","close":54.23},{"date":"2017-07-11","close":53.69},{"date":"2017-07-12","close":53.3},{"date":"2017-07-13","close":54.66},{"date":"2017-07-14","close":55.26},{"date":"2017-07-17","close":56.0},{"date":"2017-07-18","close":55.79},{"date":"2017-07-19","close":56.17},{"date":"2017-07-20","close":53.96},{"date":"2017-07-21","close":54.14},{"date":"2017-07-24","close":54.8},{"date":"2017-07-25","close":55.32},{"date":"2017-07-26","close":55.57},{"date":"2017-07-27","close":57.05},{"date":"2017-07-28","close":57.64},{"date":"2017-07-31","close":58.34},{"date":"2017-08-01","close":59.48},{"date":"2017-08-02","close":59.38},{"date":"2017-08-03","close":59.69},{"date":"2017-08-04","close":60.28},{"date":"2017-08-07","close":61.76},{"date":"2017-08-08","close":61.48},{"date":"2017-08-09","close":61.07},{"date":"2017-08-10","close":59.78},{"date":"2017-08-11","close":60.07},{"date":"2017-08-14","close":60.71},{"date":"2017-08-15","close":58.97},{"date":"2017-08-16","close":60.67},{"date":"2017-08-17","close":60.15},{"date":"2017-08-18","close":59.47},{"date":"2017-08-21","close":60.45},{"date":"2017-08-22","close":61.79},{"date":"2017-08-23","close":62.1},{"date":"2017-08-24","close":61.8},{"date":"2017-08-25","close":61.87},{"date":"2017-08-28","close":62.47},{"date":"2017-08-29","close":55.02},{"date":"2017-08-30","close":54.19},{"date":"2017-08-31","close":54.26},{"date":"2017-09-01","close":54.48},{"date":"2017-09-05","close":55.26},{"date":"2017-09-06","close":55.66},{"date":"2017-09-07","close":56.01},{"date":"2017-09-08","close":55.5},{"date":"2017-09-11","close":55.96},{"date":"2017-09-12","close":56.79},{"date":"2017-09-13","close":58.6},{"date":"2017-09-14","close":58.38},{"date":"2017-09-15","close":58.61},{"date":"2017-09-18","close":57.35},{"date":"2017-09-19","close":52.76},{"date":"2017-09-20","close":52.59},{"date":"2017-09-21","close":53.95},{"date":"2017-09-22","close":53.9},{"date":"2017-09-25","close":54.17},{"date":"2017-09-26","close":54.64},{"date":"2017-09-27","close":56.67},{"date":"2017-09-28","close":56.83},{"date":"2017-09-29","close":56.96},{"date":"2017-10-02","close":57.42},{"date":"2017-10-03","close":56.91},{"date":"2017-10-04","close":57.15},{"date":"2017-10-05","close":57.49},{"date":"2017-10-06","close":58.76},{"date":"2017-10-09","close":59.04},{"date":"2017-10-10","close":57.17},{"date":"2017-10-11","close":55.47},{"date":"2017-10-12","close":55.13},{"date":"2017-10-13","close":55.1},{"date":"2017-10-16","close":54.91},{"date":"2017-10-17","close":54.65},{"date":"2017-10-18","close":55.46},{"date":"2017-10-19","close":55.46},{"date":"2017-10-20","close":55.83},{"date":"2017-10-23","close":56.02},{"date":"2017-10-24","close":56.65},{"date":"2017-10-25","close":55.16},{"date":"2017-10-26","close":55.95},{"date":"2017-10-27","close":55.2},{"date":"2017-10-30","close":55.38},{"date":"2017-10-31","close":55.98},{"date":"2017-11-01","close":56.01},{"date":"2017-11-02","close":57.34},{"date":"2017-11-03","close":56.92},{"date":"2017-11-06","close":56.39},{"date":"2017-11-07","close":55.13},{"date":"2017-11-08","close":56.55},{"date":"2017-11-09","close":55.93},{"date":"2017-11-10","close":56.68},{"date":"2017-11-13","close":56.97},{"date":"2017-11-14","close":57.2},{"date":"2017-11-15","close":57.3},{"date":"2017-11-16","close":55.25},{"date":"2017-11-17","close":55.83},{"date":"2017-11-20","close":56.35},{"date":"2017-11-21","close":56.06},{"date":"2017-11-22","close":56.49},{"date":"2017-11-24","close":57.0},{"date":"2017-11-27","close":57.02},{"date":"2017-11-28","close":58.05},{"date":"2017-11-29","close":58.83},{"date":"2017-11-30","close":59.61},{"date":"2017-12-01","close":60.35},{"date":"2017-12-04","close":62.55},{"date":"2017-12-05","close":61.98},{"date":"2017-12-06","close":60.97},{"date":"2017-12-07","close":61.49},{"date":"2017-12-08","close":63.79},{"date":"2017-12-11","close":63.62},{"date":"2017-12-12","close":63.52},{"date":"2017-12-13","close":64.39},{"date":"2017-12-14","close":63.75},{"date":"2017-12-15","close":65.32},{"date":"2017-12-18","close":67.01},{"date":"2017-12-19","close":65.8},{"date":"2017-12-20","close":66.73},{"date":"2017-12-21","close":67.08},{"date":"2017-12-22","close":67.11},{"date":"2017-12-26","close":68.02},{"date":"2017-12-27","close":68.36},{"date":"2017-12-28","close":68.42},{"date":"2017-12-29","close":68.47},{"date":"2018-01-02","close":50.1116},{"date":"2018-01-03","close":49.5609},{"date":"2018-01-04","close":48.7494},{"date":"2018-01-05","close":49.9014},{"date":"2018-01-08","close":50.4956},{"date":"2018-01-09","close":50.5608},{"date":"2018-01-10","close":50.9666},{"date":"2018-01-11","close":51.9592},{"date":"2018-01-12","close":53.0751},{"date":"2018-01-16","close":52.4592},{"date":"2018-01-17","close":53.8069},{"date":"2018-01-18","close":54.1185},{"date":"2018-01-19","close":55.6908},{"date":"2018-01-22","close":56.5603},{"date":"2018-01-23","close":56.169},{"date":"2018-01-24","close":55.6401},{"date":"2018-01-25","close":55.2633},{"date":"2018-01-26","close":56.4081},{"date":"2018-01-29","close":55.4952},{"date":"2018-01-30","close":55.2778},{"date":"2018-01-31","close":52.9374},{"date":"2018-02-01","close":52.9664},{"date":"2018-02-02","close":51.6187},{"date":"2018-02-05","close":49.2855},{"date":"2018-02-06","close":50.9376},{"date":"2018-02-07","close":51.6332},{"date":"2018-02-08","close":49.8435},{"date":"2018-02-09","close":51.2709},{"date":"2018-02-12","close":50.9738},{"date":"2018-02-13","close":50.7927},{"date":"2018-02-14","close":52.5461},{"date":"2018-02-15","close":53.1258},{"date":"2018-02-16","close":53.0243},{"date":"2018-02-20","close":52.1114},{"date":"2018-02-21","close":51.2926},{"date":"2018-02-22","close":51.6549},{"date":"2018-02-23","close":53.0171},{"date":"2018-02-26","close":52.5824},{"date":"2018-02-27","close":51.7998},{"date":"2018-02-28","close":52.4882},{"date":"2018-03-01","close":54.5605},{"date":"2018-03-02","close":52.9229},{"date":"2018-03-05","close":54.3865},{"date":"2018-03-06","close":55.6256},{"date":"2018-03-07","close":53.3576},{"date":"2018-03-08","close":53.0751},{"date":"2018-03-09","close":53.4881},{"date":"2018-03-12","close":52.2056},{"date":"2018-03-13","close":51.8216},{"date":"2018-03-14","close":50.6478},{"date":"2018-03-15","close":49.9884},{"date":"2018-03-16","close":50.5246},{"date":"2018-03-19","close":49.6551},{"date":"2018-03-20","close":50.7492},{"date":"2018-03-21","close":49.9105},{"date":"2018-03-22","close":49.0427},{"date":"2018-03-23","close":48.6271},{"date":"2018-03-26","close":50.6908},{"date":"2018-03-27","close":49.4001},{"date":"2018-03-28","close":49.9981},{"date":"2018-03-29","close":51.0409},{"date":"2018-04-02","close":50.2606},{"date":"2018-04-03","close":51.2961},{"date":"2018-04-04","close":53.1339},{"date":"2018-04-05","close":52.5942},{"date":"2018-04-06","close":51.4055},{"date":"2018-04-09","close":50.9169},{"date":"2018-04-10","close":52.3025},{"date":"2018-04-11","close":51.7118},{"date":"2018-04-12","close":51.9962},{"date":"2018-04-13","close":51.8723},{"date":"2018-04-16","close":52.4411},{"date":"2018-04-17","close":53.0537},{"date":"2018-04-18","close":54.9862},{"date":"2018-04-19","close":53.4839},{"date":"2018-04-20","close":52.7255},{"date":"2018-04-23","close":53.6006},{"date":"2018-04-24","close":53.36},{"date":"2018-04-25","close":54.2423},{"date":"2018-04-26","close":55.1466},{"date":"2018-04-27","close":56.1822},{"date":"2018-04-30","close":55.8103},{"date":"2018-05-01","close":54.9716},{"date":"2018-05-02","close":55.329},{"date":"2018-05-03","close":54.7018},{"date":"2018-05-04","close":55.5842},{"date":"2018-05-07","close":55.0591},{"date":"2018-05-08","close":55.1539},{"date":"2018-05-09","close":55.5842},{"date":"2018-05-10","close":56.029},{"date":"2018-05-11","close":56.7218},{"date":"2018-05-14","close":57.0646},{"date":"2018-05-15","close":57.3198},{"date":"2018-05-16","close":57.2542},{"date":"2018-05-17","close":57.4511},{"date":"2018-05-18","close":57.0646},{"date":"2018-05-21","close":57.1011},{"date":"2018-05-22","close":55.0372},{"date":"2018-05-23","close":55.3873},{"date":"2018-05-24","close":51.7045},{"date":"2018-05-25","close":49.9178},{"date":"2018-05-29","close":49.7209},{"date":"2018-05-30","close":50.7565},{"date":"2018-05-31","close":49.772},{"date":"2018-06-01","close":50.2095},{"date":"2018-06-04","close":50.9461},{"date":"2018-06-05","close":52.3317},{"date":"2018-06-06","close":52.1858},{"date":"2018-06-07","close":52.2588},{"date":"2018-06-08","close":52.7328},{"date":"2018-06-11","close":53.7027},{"date":"2018-06-12","close":54.0017},{"date":"2018-06-13","close":53.7522},{"date":"2018-06-14","close":53.7963},{"date":"2018-06-15","close":54.8895},{"date":"2018-06-18","close":56.5404},{"date":"2018-06-19","close":56.0635},{"date":"2018-06-20","close":55.6599},{"date":"2018-06-21","close":56.6651},{"date":"2018-06-22","close":55.9534},{"date":"2018-06-25","close":55.1096},{"date":"2018-06-26","close":56.1441},{"date":"2018-06-27","close":54.3539},{"date":"2018-06-28","close":55.0216},{"date":"2018-06-29","close":54.7207},{"date":"2018-07-02","close":54.552},{"date":"2018-07-03","close":54.0237},{"date":"2018-07-05","close":54.1044},{"date":"2018-07-06","close":54.5006},{"date":"2018-07-09","close":55.183},{"date":"2018-07-10","close":55.5498},{"date":"2018-07-11","close":54.5006},{"date":"2018-07-12","close":54.8014},{"date":"2018-07-13","close":55.6746},{"date":"2018-07-16","close":55.3811},{"date":"2018-07-17","close":56.1735},{"date":"2018-07-18","close":56.0194},{"date":"2018-07-19","close":57.2154},{"date":"2018-07-20","close":55.8433},{"date":"2018-07-23","close":56.0561},{"date":"2018-07-24","close":55.2123},{"date":"2018-07-25","close":55.2637},{"date":"2018-07-26","close":55.77},{"date":"2018-07-27","close":54.7941},{"date":"2018-07-30","close":54.618},{"date":"2018-07-31","close":55.0509},{"date":"2018-08-01","close":54.9408},{"date":"2018-08-02","close":55.7039},{"date":"2018-08-03","close":55.8213},{"date":"2018-08-06","close":56.0708},{"date":"2018-08-07","close":56.7091},{"date":"2018-08-08","close":56.7091},{"date":"2018-08-09","close":57.729},{"date":"2018-08-10","close":57.751},{"date":"2018-08-13","close":56.5477},{"date":"2018-08-14","close":57.6189},{"date":"2018-08-15","close":56.0414},{"date":"2018-08-16","close":56.4303},{"date":"2018-08-17","close":57.5822},{"date":"2018-08-20","close":58.2426},{"date":"2018-08-21","close":59.7467},{"date":"2018-08-22","close":59.3945},{"date":"2018-08-23","close":60.6052},{"date":"2018-08-24","close":60.2236},{"date":"2018-08-27","close":59.9155},{"date":"2018-08-28","close":56.9146},{"date":"2018-08-29","close":56.9586},{"date":"2018-08-30","close":57.2374},{"date":"2018-08-31","close":58.3746},{"date":"2018-09-04","close":59.1964},{"date":"2018-09-05","close":58.0151},{"date":"2018-09-06","close":58.1325},{"date":"2018-09-07","close":57.3695},{"date":"2018-09-10","close":56.7238},{"date":"2018-09-11","close":56.9146},{"date":"2018-09-12","close":57.4135},{"date":"2018-09-13","close":57.6409},{"date":"2018-09-14","close":57.5162},{"date":"2018-09-17","close":56.852},{"date":"2018-09-18","close":57.3391},{"date":"2018-09-19","close":57.3686},{"date":"2018-09-20","close":58.7117},{"date":"2018-09-21","close":59.5087},{"date":"2018-09-24","close":58.6084},{"date":"2018-09-25","close":57.4572},{"date":"2018-09-26","close":58.7633},{"date":"2018-09-27","close":57.7524},{"date":"2018-09-28","close":58.5641},{"date":"2018-10-01","close":58.3058},{"date":"2018-10-02","close":55.4942},{"date":"2018-10-03","close":55.354},{"date":"2018-10-04","close":53.9814},{"date":"2018-10-05","close":53.5386},{"date":"2018-10-08","close":52.6752},{"date":"2018-10-09","close":52.6457},{"date":"2018-10-10","close":52.2324},{"date":"2018-10-11","close":52.2103},{"date":"2018-10-12","close":53.4648},{"date":"2018-10-15","close":53.8633},{"date":"2018-10-16","close":55.2064},{"date":"2018-10-17","close":54.4832},{"date":"2018-10-18","close":53.6124},{"date":"2018-10-19","close":52.2398},{"date":"2018-10-22","close":53.273},{"date":"2018-10-23","close":52.8892},{"date":"2018-10-24","close":50.882},{"date":"2018-10-25","close":51.0443},{"date":"2018-10-26","close":50.513},{"date":"2018-10-29","close":50.1662},{"date":"2018-10-30","close":52.0332},{"date":"2018-10-31","close":51.7749},{"date":"2018-11-01","close":53.9298},{"date":"2018-11-02","close":53.0516},{"date":"2018-11-05","close":52.4686},{"date":"2018-11-06","close":52.8966},{"date":"2018-11-07","close":53.7305},{"date":"2018-11-08","close":54.0404},{"date":"2018-11-09","close":50.026},{"date":"2018-11-12","close":49.5537},{"date":"2018-11-13","close":49.4799},{"date":"2018-11-14","close":49.1109},{"date":"2018-11-15","close":50.0186},{"date":"2018-11-16","close":49.0223},{"date":"2018-11-19","close":45.9008},{"date":"2018-11-20","close":46.8823},{"date":"2018-11-21","close":45.8196},{"date":"2018-11-23","close":46.1591},{"date":"2018-11-26","close":47.48},{"date":"2018-11-27","close":47.7309},{"date":"2018-11-28","close":48.4025},{"date":"2018-11-29","close":47.2808},{"date":"2018-11-30","close":47.6645},{"date":"2018-12-03","close":49.4356},{"date":"2018-12-04","close":45.9451},{"date":"2018-12-06","close":45.9598},{"date":"2018-12-07","close":44.7053},{"date":"2018-12-10","close":43.6124},{"date":"2018-12-11","close":43.1886},{"date":"2018-12-12","close":43.8503},{"date":"2018-12-13","close":41.5827},{"date":"2018-12-14","close":41.1664},{"date":"2018-12-17","close":38.8318},{"date":"2018-12-18","close":38.6385},{"date":"2018-12-19","close":37.8876},{"date":"2018-12-20","close":37.4787},{"date":"2018-12-21","close":36.3263},{"date":"2018-12-24","close":35.8654},{"date":"2018-12-26","close":38.3411},{"date":"2018-12-27","close":38.6311},{"date":"2018-12-28","close":38.1701},{"date":"2018-12-31","close":39.3746},{"date":"2019-01-02","close":39.8504},{"date":"2019-01-03","close":39.0326},{"date":"2019-01-04","close":39.2184},{"date":"2019-01-07","close":41.4563},{"date":"2019-01-08","close":42.6756},{"date":"2019-01-09","close":42.9953},{"date":"2019-01-10","close":42.2816},{"date":"2019-01-11","close":42.0139},{"date":"2019-01-14","close":42.5864},{"date":"2019-01-15","close":42.1329},{"date":"2019-01-16","close":41.8801},{"date":"2019-01-17","close":42.9879},{"date":"2019-01-18","close":43.6496},{"date":"2019-01-22","close":42.9507},{"date":"2019-01-23","close":42.6087},{"date":"2019-01-24","close":42.8243},{"date":"2019-01-25","close":44.118},{"date":"2019-01-28","close":44.2369},{"date":"2019-01-29","close":43.7016},{"date":"2019-01-30","close":43.8503},{"date":"2019-01-31","close":44.0436},{"date":"2019-02-01","close":43.4711},{"date":"2019-02-04","close":44.0213},{"date":"2019-02-05","close":44.2518},{"date":"2019-02-06","close":44.2072},{"date":"2019-02-07","close":43.7611},{"date":"2019-02-08","close":43.828},{"date":"2019-02-11","close":43.4563},{"date":"2019-02-12","close":44.5046},{"date":"2019-02-13","close":44.2295},{"date":"2019-02-14","close":44.289},{"date":"2019-02-15","close":44.7425},{"date":"2019-02-19","close":44.8614},{"date":"2019-02-20","close":44.8466},{"date":"2019-02-21","close":44.4377},{"date":"2019-02-22","close":44.9358},{"date":"2019-02-25","close":45.0176},{"date":"2019-02-26","close":44.8391},{"date":"2019-02-27","close":51.1661},{"date":"2019-02-28","close":51.181},{"date":"2019-03-01","close":50.4152},{"date":"2019-03-04","close":49.8576},{"date":"2019-03-05","close":49.6717},{"date":"2019-03-06","close":50.0286},{"date":"2019-03-07","close":50.2888},{"date":"2019-03-08","close":50.0881},{"date":"2019-03-11","close":51.0918},{"date":"2019-03-12","close":51.1736},{"date":"2019-03-13","close":50.8167},{"date":"2019-03-14","close":51.1884},{"date":"2019-03-15","close":51.7683},{"date":"2019-03-18","close":52.2219},{"date":"2019-03-19","close":52.3342},{"date":"2019-03-20","close":51.7501},{"date":"2019-03-21","close":52.8359},{"date":"2019-03-22","close":52.4989},{"date":"2019-03-25","close":53.083},{"date":"2019-03-26","close":52.791},{"date":"2019-03-27","close":52.791},{"date":"2019-03-28","close":53.2402},{"date":"2019-03-29","close":53.2103},{"date":"2019-04-01","close":53.9816},{"date":"2019-04-02","close":53.5023},{"date":"2019-04-03","close":54.3185},{"date":"2019-04-04","close":55.8386},{"date":"2019-04-05","close":55.9884},{"date":"2019-04-08","close":56.0258},{"date":"2019-04-09","close":55.9734},{"date":"2019-04-10","close":55.7787},{"date":"2019-04-11","close":55.3968},{"date":"2019-04-12","close":55.0898},{"date":"2019-04-15","close":54.8427},{"date":"2019-04-16","close":54.7828},{"date":"2019-04-17","close":54.9625},{"date":"2019-04-18","close":55.1422},{"date":"2019-04-22","close":54.3635},{"date":"2019-04-23","close":55.1272},{"date":"2019-04-24","close":55.9285},{"date":"2019-04-25","close":55.2546},{"date":"2019-04-26","close":54.5132},{"date":"2019-04-29","close":54.955},{"date":"2019-04-30","close":55.7188},{"date":"2019-05-01","close":55.2845},{"date":"2019-05-02","close":56.2954},{"date":"2019-05-03","close":56.1831},{"date":"2019-05-06","close":56.1306},{"date":"2019-05-07","close":54.8801},{"date":"2019-05-08","close":55.0224},{"date":"2019-05-09","close":54.1313},{"date":"2019-05-10","close":53.405},{"date":"2019-05-13","close":50.245},{"date":"2019-05-14","close":50.6344},{"date":"2019-05-15","close":50.8141},{"date":"2019-05-16","close":51.473},{"date":"2019-05-17","close":51.6153},{"date":"2019-05-20","close":51.5479},{"date":"2019-05-21","close":52.3791},{"date":"2019-05-22","close":51.795},{"date":"2019-05-23","close":49.2865},{"date":"2019-05-24","close":49.3764},{"date":"2019-05-28","close":48.972},{"date":"2019-05-29","close":48.3281},{"date":"2019-05-30","close":48.68},{"date":"2019-05-31","close":46.9278},{"date":"2019-06-03","close":47.3396},{"date":"2019-06-04","close":47.8788},{"date":"2019-06-05","close":47.3396},{"date":"2019-06-06","close":46.6507},{"date":"2019-06-07","close":47.714},{"date":"2019-06-10","close":48.8148},{"date":"2019-06-11","close":49.0619},{"date":"2019-06-12","close":48.6318},{"date":"2019-06-13","close":49.6806},{"date":"2019-06-14","close":49.824},{"date":"2019-06-17","close":50.2768},{"date":"2019-06-18","close":51.801},{"date":"2019-06-19","close":51.0238},{"date":"2019-06-20","close":51.6048},{"date":"2019-06-21","close":50.9634},{"date":"2019-06-24","close":50.9106},{"date":"2019-06-25","close":50.0957},{"date":"2019-06-26","close":51.4161},{"date":"2019-06-27","close":51.6652},{"date":"2019-06-28","close":52.6159},{"date":"2019-07-01","close":54.6532},{"date":"2019-07-02","close":54.0571},{"date":"2019-07-03","close":54.3061},{"date":"2019-07-05","close":54.2458},{"date":"2019-07-08","close":54.3288},{"date":"2019-07-09","close":54.2231},{"date":"2019-07-10","close":54.276},{"date":"2019-07-11","close":55.6493},{"date":"2019-07-12","close":56.4189},{"date":"2019-07-15","close":56.9697},{"date":"2019-07-16","close":56.4265},{"date":"2019-07-17","close":56.0115},{"date":"2019-07-18","close":55.7172},{"date":"2019-07-19","close":56.3736},{"date":"2019-07-22","close":57.1207},{"date":"2019-07-23","close":57.7319},{"date":"2019-07-24","close":58.7505},{"date":"2019-07-25","close":58.1544},{"date":"2019-07-26","close":58.6675},{"date":"2019-07-29","close":58.5544},{"date":"2019-07-30","close":58.1016},{"date":"2019-07-31","close":57.747},{"date":"2019-08-01","close":51.5142},{"date":"2019-08-02","close":51.7104},{"date":"2019-08-05","close":49.907},{"date":"2019-08-06","close":51.0841},{"date":"2019-08-07","close":51.0917},{"date":"2019-08-08","close":51.9972},{"date":"2019-08-09","close":50.8276},{"date":"2019-08-12","close":50.5258},{"date":"2019-08-13","close":53.793},{"date":"2019-08-14","close":50.5333},{"date":"2019-08-15","close":48.2394},{"date":"2019-08-16","close":49.409},{"date":"2019-08-19","close":49.9976},{"date":"2019-08-20","close":49.8316},{"date":"2019-08-21","close":51.2049},{"date":"2019-08-22","close":51.9142},{"date":"2019-08-23","close":49.9598},{"date":"2019-08-26","close":51.0464},{"date":"2019-08-27","close":51.1747},{"date":"2019-08-28","close":52.0651},{"date":"2019-08-29","close":47.9074},{"date":"2019-08-30","close":48.0281},{"date":"2019-09-03","close":47.6961},{"date":"2019-09-04","close":48.2394},{"date":"2019-09-05","close":49.6203},{"date":"2019-09-06","close":50.0655},{"date":"2019-09-09","close":52.2311},{"date":"2019-09-10","close":52.0802},{"date":"2019-09-11","close":51.1898},{"date":"2019-09-12","close":51.2049},{"date":"2019-09-13","close":50.9634},{"date":"2019-09-16","close":51.9972},{"date":"2019-09-17","close":51.6274},{"date":"2019-09-18","close":51.0421},{"date":"2019-09-19","close":51.3766},{"date":"2019-09-20","close":50.7533},{"date":"2019-09-23","close":51.2398},{"date":"2019-09-24","close":51.4678},{"date":"2019-09-25","close":51.255},{"date":"2019-09-26","close":50.8977},{"date":"2019-09-27","close":51.8935},{"date":"2019-09-30","close":52.4407},{"date":"2019-10-01","close":51.6958},{"date":"2019-10-02","close":49.4231},{"date":"2019-10-03","close":49.9096},{"date":"2019-10-04","close":50.8445},{"date":"2019-10-07","close":50.7913},{"date":"2019-10-08","close":49.6207},{"date":"2019-10-09","close":49.94},{"date":"2019-10-10","close":50.7229},{"date":"2019-10-11","close":52.8512},{"date":"2019-10-14","close":52.2355},{"date":"2019-10-15","close":51.6426},{"date":"2019-10-16","close":51.9999},{"date":"2019-10-17","close":53.1173},{"date":"2019-10-18","close":53.6037},{"date":"2019-10-21","close":54.3259},{"date":"2019-10-22","close":55.0328},{"date":"2019-10-23","close":54.7819},{"date":"2019-10-24","close":54.8199},{"date":"2019-10-25","close":55.6029},{"date":"2019-10-28","close":56.5302},{"date":"2019-10-29","close":56.173},{"date":"2019-10-30","close":55.2608},{"date":"2019-10-31","close":54.5995},{"date":"2019-11-01","close":55.428},{"date":"2019-11-04","close":56.8647},{"date":"2019-11-05","close":56.8875},{"date":"2019-11-06","close":57.0471},{"date":"2019-11-07","close":57.7768},{"date":"2019-11-08","close":58.4153},{"date":"2019-11-11","close":57.9592},{"date":"2019-11-12","close":57.1535},{"date":"2019-11-13","close":57.0243},{"date":"2019-11-14","close":57.4652},{"date":"2019-11-15","close":58.5977},{"date":"2019-11-18","close":58.7498},{"date":"2019-11-19","close":57.2827},{"date":"2019-11-20","close":56.363},{"date":"2019-11-21","close":54.8883},{"date":"2019-11-22","close":55.2152},{"date":"2019-11-25","close":56.439},{"date":"2019-11-26","close":62.0031},{"date":"2019-11-27","close":61.3722},{"date":"2019-11-29","close":61.2961},{"date":"2019-12-02","close":60.2016},{"date":"2019-12-03","close":59.3731},{"date":"2019-12-04","close":60.1864},{"date":"2019-12-05","close":61.0529},{"date":"2019-12-06","close":62.3679},{"date":"2019-12-09","close":62.7632},{"date":"2019-12-10","close":62.9988},{"date":"2019-12-11","close":63.7209},{"date":"2019-12-12","close":64.8764},{"date":"2019-12-13","close":64.4507},{"date":"2019-12-16","close":65.5976},{"date":"2019-12-17","close":66.0335},{"date":"2019-12-18","close":66.5305},{"date":"2019-12-19","close":67.7768},{"date":"2019-12-20","close":67.081},{"date":"2019-12-23","close":67.0122},{"date":"2019-12-24","close":67.2339},{"date":"2019-12-26","close":67.1727},{"date":"2019-12-27","close":66.5305},{"date":"2019-12-30","close":66.9587},{"date":"2019-12-31","close":67.1345},{"date":"2020-01-02","close":66.7598},{"date":"2020-01-03","close":66.6604},{"date":"2020-01-06","close":67.2187},{"date":"2020-01-07","close":67.6009},{"date":"2020-01-08","close":67.7845},{"date":"2020-01-09","close":68.335},{"date":"2020-01-10","close":69.3137},{"date":"2020-01-13","close":69.7801},{"date":"2020-01-14","close":69.1761},{"date":"2020-01-15","close":67.9909},{"date":"2020-01-16","close":68.0138},{"date":"2020-01-17","close":68.7708},{"date":"2020-01-21","close":69.0002},{"date":"2020-01-22","close":68.2585},{"date":"2020-01-23","close":68.6791},{"date":"2020-01-24","close":68.3885},{"date":"2020-01-27","close":67.1345},{"date":"2020-01-28","close":67.968},{"date":"2020-01-29","close":67.3792},{"date":"2020-01-30","close":66.5993},{"date":"2020-01-31","close":64.7565},{"date":"2020-02-03","close":65.1924},{"date":"2020-02-04","close":66.2858},{"date":"2020-02-05","close":68.4344},{"date":"2020-02-06","close":67.7768},{"date":"2020-02-07","close":66.5381},{"date":"2020-02-10","close":67.8227},{"date":"2020-02-11","close":68.7326},{"date":"2020-02-12","close":69.5278},{"date":"2020-02-13","close":69.1226},{"date":"2020-02-14","close":68.9773},{"date":"2020-02-18","close":68.939},{"date":"2020-02-19","close":69.5355},{"date":"2020-02-20","close":70.2924},{"date":"2020-02-21","close":69.0155},{"date":"2020-02-24","close":65.3759},{"date":"2020-02-25","close":62.6155},{"date":"2020-02-26","close":62.8373},{"date":"2020-02-27","close":59.8782},{"date":"2020-02-28","close":57.8443},{"date":"2020-03-02","close":60.8722},{"date":"2020-03-03","close":58.5324},{"date":"2020-03-04","close":61.4839},{"date":"2020-03-05","close":59.5417},{"date":"2020-03-06","close":56.445},{"date":"2020-03-09","close":51.1308},{"date":"2020-03-10","close":53.6159},{"date":"2020-03-11","close":49.9839},{"date":"2020-03-12","close":42.3605},{"date":"2020-03-13","close":46.6883},{"date":"2020-03-16","close":43.8133},{"date":"2020-03-17","close":46.1225},{"date":"2020-03-18","close":41.67},{"date":"2020-03-19","close":42.2487},{"date":"2020-03-20","close":39.8566},{"date":"2020-03-23","close":39.1158},{"date":"2020-03-24","close":45.6826},{"date":"2020-03-25","close":46.7321},{"date":"2020-03-26","close":48.5224},{"date":"2020-03-27","close":48.206},{"date":"2020-03-30","close":46.107},{"date":"2020-03-31","close":43.985},{"date":"2020-04-01","close":41.5928},{"date":"2020-04-02","close":40.7131},{"date":"2020-04-03","close":41.2687},{"date":"2020-04-06","close":46.4157},{"date":"2020-04-07","close":47.6504},{"date":"2020-04-08","close":49.7339},{"date":"2020-04-09","close":50.9222},{"date":"2020-04-13","close":52.7357},{"date":"2020-04-14","close":53.9009},{"date":"2020-04-15","close":49.9731},{"date":"2020-04-16","close":50.1429},{"date":"2020-04-17","close":54.3253},{"date":"2020-04-20","close":53.8546},{"date":"2020-04-21","close":52.319},{"date":"2020-04-22","close":53.2295},{"date":"2020-04-23","close":53.708},{"date":"2020-04-24","close":55.4674},{"date":"2020-04-27","close":57.5431},{"date":"2020-04-28","close":59.8736},{"date":"2020-04-29","close":61.7719},{"date":"2020-04-30","close":59.2099},{"date":"2020-05-01","close":55.7606},{"date":"2020-05-04","close":57.3811},{"date":"2020-05-05","close":57.682},{"date":"2020-05-06","close":57.0956},{"date":"2020-05-07","close":58.8395},{"date":"2020-05-08","close":60.6761},{"date":"2020-05-11","close":60.2054},{"date":"2020-05-12","close":59.4569},{"date":"2020-05-13","close":57.8981},{"date":"2020-05-14","close":59.5649},{"date":"2020-05-15","close":60.6607},{"date":"2020-05-18","close":67.2584},{"date":"2020-05-19","close":64.4187},{"date":"2020-05-20","close":62.9217},{"date":"2020-05-21","close":60.1745},{"date":"2020-05-22","close":59.3565},{"date":"2020-05-26","close":61.3243},{"date":"2020-05-27","close":61.0234},{"date":"2020-05-28","close":58.9784},{"date":"2020-05-29","close":60.2594},{"date":"2020-06-01","close":59.8041},{"date":"2020-06-02","close":62.1423},{"date":"2020-06-03","close":63.4464},{"date":"2020-06-04","close":61.6716},{"date":"2020-06-05","close":63.6856},{"date":"2020-06-08","close":64.573},{"date":"2020-06-09","close":62.9834},{"date":"2020-06-10","close":63.4728},{"date":"2020-06-11","close":60.0156},{"date":"2020-06-12","close":60.4118},{"date":"2020-06-15","close":62.1599},{"date":"2020-06-16","close":64.8479},{"date":"2020-06-17","close":64.6693},{"date":"2020-06-18","close":63.939},{"date":"2020-06-19","close":63.0844},{"date":"2020-06-22","close":65.8657},{"date":"2020-06-23","close":66.6892},{"date":"2020-06-24","close":65.1199},{"date":"2020-06-25","close":65.8113},{"date":"2020-06-26","close":65.8812},{"date":"2020-06-29","close":67.0699},{"date":"2020-06-30","close":67.8002},{"date":"2020-07-01","close":67.8624},{"date":"2020-07-02","close":67.94},{"date":"2020-07-06","close":68.1342},{"date":"2020-07-07","close":66.495},{"date":"2020-07-08","close":67.7303},{"date":"2020-07-09","close":65.9978},{"date":"2020-07-10","close":65.9589},{"date":"2020-07-13","close":66.5028},{"date":"2020-07-14","close":67.505},{"date":"2020-07-15","close":68.6936},{"date":"2020-07-16","close":68.6392},{"date":"2020-07-17","close":68.3363},{"date":"2020-07-20","close":68.6625},{"date":"2020-07-21","close":70.1387},{"date":"2020-07-22","close":75.6391},{"date":"2020-07-23","close":74.6447},{"date":"2020-07-24","close":75.3517},{"date":"2020-07-27","close":76.0742},{"date":"2020-07-28","close":75.507},{"date":"2020-07-29","close":76.214},{"date":"2020-07-30","close":77.7134},{"date":"2020-07-31","close":77.3716},{"date":"2020-08-03","close":78.3816},{"date":"2020-08-04","close":78.0864},{"date":"2020-08-05","close":79.174},{"date":"2020-08-06","close":79.8266},{"date":"2020-08-07","close":79.9431},{"date":"2020-08-10","close":80.9687},{"date":"2020-08-11","close":80.891},{"date":"2020-08-12","close":81.5591},{"date":"2020-08-13","close":83.8276},{"date":"2020-08-14","close":85.0629},{"date":"2020-08-17","close":86.0729},{"date":"2020-08-18","close":85.8631},{"date":"2020-08-19","close":86.9819},{"date":"2020-08-20","close":86.7799},{"date":"2020-08-21","close":88.5667},{"date":"2020-08-24","close":91.1849},{"date":"2020-08-25","close":87.5102},{"date":"2020-08-26","close":87.2538},{"date":"2020-08-27","close":86.407},{"date":"2020-08-28","close":86.4147},{"date":"2020-08-31","close":86.1661},{"date":"2020-09-01","close":88.1783},{"date":"2020-09-02","close":88.5823},{"date":"2020-09-03","close":84.4492},{"date":"2020-09-04","close":82.5924},{"date":"2020-09-08","close":81.7766},{"date":"2020-09-09","close":84.5657},{"date":"2020-09-10","close":83.4237},{"date":"2020-09-11","close":83.2139},{"date":"2020-09-14","close":84.1041},{"date":"2020-09-15","close":84.3072},{"date":"2020-09-16","close":83.62},{"date":"2020-09-17","close":82.4876},{"date":"2020-09-18","close":82.4486},{"date":"2020-09-21","close":82.7532},{"date":"2020-09-22","close":84.0495},{"date":"2020-09-23","close":83.1592},{"date":"2020-09-24","close":81.8161},{"date":"2020-09-25","close":82.7532},{"date":"2020-09-28","close":84.682},{"date":"2020-09-29","close":85.9627},{"date":"2020-09-30","close":86.9076},{"date":"2020-10-01","close":89.0942},{"date":"2020-10-02","close":87.79},{"date":"2020-10-05","close":90.6404},{"date":"2020-10-06","close":87.8135},{"date":"2020-10-07","close":89.4065},{"date":"2020-10-08","close":89.7423},{"date":"2020-10-09","close":91.0464},{"date":"2020-10-12","close":92.4052},{"date":"2020-10-13","close":92.3115},{"date":"2020-10-14","close":92.4911},{"date":"2020-10-15","close":94.1466},{"date":"2020-10-16","close":93.2018},{"date":"2020-10-19","close":94.3575},{"date":"2020-10-20","close":94.4044},{"date":"2020-10-21","close":92.6863},{"date":"2020-10-22","close":91.7258},{"date":"2020-10-23","close":92.3115},{"date":"2020-10-26","close":89.305},{"date":"2020-10-27","close":88.6959},{"date":"2020-10-28","close":86.767},{"date":"2020-10-29","close":87.6807},{"date":"2020-10-30","close":87.1106},{"date":"2020-11-02","close":90.3671},{"date":"2020-11-03","close":92.7879},{"date":"2020-11-04","close":93.6},{"date":"2020-11-05","close":96.0989},{"date":"2020-11-06","close":96.0989},{"date":"2020-11-09","close":86.6811},{"date":"2020-11-10","close":87.954},{"date":"2020-11-11","close":89.4612},{"date":"2020-11-12","close":89.0239},{"date":"2020-11-13","close":89.2582},{"date":"2020-11-16","close":92.6551},{"date":"2020-11-17","close":92.9441},{"date":"2020-11-18","close":91.9679},{"date":"2020-11-19","close":92.7957},{"date":"2020-11-20","close":93.0378},{"date":"2020-11-23","close":95.3024},{"date":"2020-11-24","close":88.6646},{"date":"2020-11-25","close":88.9458},{"date":"2020-11-27","close":87.954},{"date":"2020-11-30","close":84.9631},{"date":"2020-12-01","close":85.01},{"date":"2020-12-02","close":83.9245},{"date":"2020-12-03","close":83.1983},{"date":"2020-12-04","close":82.4408},{"date":"2020-12-07","close":80.223},{"date":"2020-12-08","close":80.426},{"date":"2020-12-09","close":81.8083},{"date":"2020-12-10","close":80.4573},{"date":"2020-12-11","close":78.5597},{"date":"2020-12-14","close":79.5255},{"date":"2020-12-15","close":80.8682},{"date":"2020-12-16","close":81.2686},{"date":"2020-12-17","close":80.3578},{"date":"2020-12-18","close":80.0516},{"date":"2020-12-21","close":81.1116},{"date":"2020-12-22","close":81.7633},{"date":"2020-12-23","close":80.3578},{"date":"2020-12-24","close":80.5227},{"date":"2020-12-28","close":80.5462},{"date":"2020-12-29","close":79.1172},{"date":"2020-12-30","close":79.604},{"date":"2020-12-31","close":78.3555},{"date":"2021-01-04","close":78.9052},{"date":"2021-01-05","close":79.3056},{"date":"2021-01-06","close":83.161},{"date":"2021-01-07","close":84.5743},{"date":"2021-01-08","close":84.4644},{"date":"2021-01-11","close":86.9849},{"date":"2021-01-12","close":90.0707},{"date":"2021-01-13","close":88.9008},{"date":"2021-01-14","close":89.4505},{"date":"2021-01-15","close":89.5133},{"date":"2021-01-19","close":87.6445},{"date":"2021-01-20","close":88.1235},{"date":"2021-01-21","close":89.9059},{"date":"2021-01-22","close":90.2435},{"date":"2021-01-25","close":89.3091},{"date":"2021-01-26","close":90.0629},{"date":"2021-01-27","close":89.1756},{"date":"2021-01-28","close":88.1862},{"date":"2021-01-29","close":85.4459},{"date":"2021-02-01","close":84.5586},{"date":"2021-02-02","close":85.4145},{"date":"2021-02-03","close":86.6237},{"date":"2021-02-04","close":89.3876},{"date":"2021-02-05","close":89.9294},{"date":"2021-02-08","close":92.5756},{"date":"2021-02-09","close":93.0153},{"date":"2021-02-10","close":93.2901},{"date":"2021-02-11","close":93.9025},{"date":"2021-02-12","close":94.6249},{"date":"2021-02-16","close":94.8134},{"date":"2021-02-17","close":92.921},{"date":"2021-02-18","close":91.6804},{"date":"2021-02-19","close":92.6541},{"date":"2021-02-22","close":91.6569},{"date":"2021-02-23","close":90.6911},{"date":"2021-02-24","close":89.0892},{"date":"2021-02-25","close":80.8289},{"date":"2021-02-26","close":78.7952},{"date":"2021-03-01","close":79.8474},{"date":"2021-03-02","close":80.4991},{"date":"2021-03-03","close":78.8109},{"date":"2021-03-04","close":77.1385},{"date":"2021-03-05","close":80.7582},{"date":"2021-03-08","close":83.6792},{"date":"2021-03-09","close":83.0903},{"date":"2021-03-10","close":84.9198},{"date":"2021-03-11","close":85.2575},{"date":"2021-03-12","close":87.1498},{"date":"2021-03-15","close":89.4505},{"date":"2021-03-16","close":89.0814},{"date":"2021-03-17","close":88.6864},{"date":"2021-03-18","close":89.5792},{"date":"2021-03-19","close":93.3794},{"date":"2021-03-22","close":95.5679},{"date":"2021-03-23","close":93.8693},{"date":"2021-03-24","close":90.3218},{"date":"2021-03-25","close":91.7914},{"date":"2021-03-26","close":94.2248},{"date":"2021-03-29","close":90.7011},{"date":"2021-03-30","close":91.4279},{"date":"2021-03-31","close":90.709},{"date":"2021-04-01","close":91.4595},{"date":"2021-04-05","close":93.2214},{"date":"2021-04-06","close":95.3941},{"date":"2021-04-07","close":95.2756},{"date":"2021-04-08","close":94.5092},{"date":"2021-04-09","close":96.7689},{"date":"2021-04-12","close":96.042},{"date":"2021-04-13","close":95.4573},{"date":"2021-04-14","close":94.9438},{"date":"2021-04-15","close":94.2564},{"date":"2021-04-16","close":94.7068},{"date":"2021-04-19","close":93.893},{"date":"2021-04-20","close":93.5848},{"date":"2021-04-21","close":93.9957},{"date":"2021-04-22","close":93.2609},{"date":"2021-04-23","close":93.0239},{"date":"2021-04-26","close":92.455},{"date":"2021-04-27","close":93.5058},{"date":"2021-04-28","close":92.5893},{"date":"2021-04-29","close":93.4585},{"date":"2021-04-30","close":91.8625},{"date":"2021-05-03","close":92.8106},{"date":"2021-05-04","close":93.016},{"date":"2021-05-05","close":91.9494},{"date":"2021-05-06","close":94.8411},{"date":"2021-05-07","close":96.6582},{"date":"2021-05-10","close":99.384},{"date":"2021-05-11","close":96.1289},{"date":"2021-05-12","close":91.7677},{"date":"2021-05-13","close":94.0194},{"date":"2021-05-14","close":95.1176},{"date":"2021-05-17","close":94.8964},{"date":"2021-05-18","close":92.376},{"date":"2021-05-19","close":89.8241},{"date":"2021-05-20","close":90.4798},{"date":"2021-05-21","close":90.8038},{"date":"2021-05-24","close":90.622},{"date":"2021-05-25","close":90.4008},{"date":"2021-05-26","close":92.4076},{"date":"2021-05-27","close":93.3399},{"date":"2021-05-28","close":91.8388},{"date":"2021-06-01","close":90.7801},{"date":"2021-06-02","close":93.5058},{"date":"2021-06-03","close":91.3015},{"date":"2021-06-04","close":91.6413},{"date":"2021-06-07","close":92.5182},{"date":"2021-06-08","close":93.4031},{"date":"2021-06-09","close":90.8512},{"date":"2021-06-10","close":88.9155},{"date":"2021-06-11","close":90.4245},{"date":"2021-06-14","close":90.0927},{"date":"2021-06-15","close":89.4843},{"date":"2021-06-16","close":87.3697},{"date":"2021-06-17","close":87.0516},{"date":"2021-06-18","close":85.565},{"date":"2021-06-21","close":86.3998},{"date":"2021-06-22","close":88.2759},{"date":"2021-06-23","close":88.4429},{"date":"2021-06-24","close":88.5462},{"date":"2021-06-25","close":89.8739},{"date":"2021-06-28","close":91.289},{"date":"2021-06-29","close":91.4003},{"date":"2021-06-30","close":91.4082},{"date":"2021-07-01","close":92.5133},{"date":"2021-07-02","close":91.9408},{"date":"2021-07-06","close":87.8864},{"date":"2021-07-07","close":87.2504},{"date":"2021-07-08","close":85.9864},{"date":"2021-07-09","close":88.1329},{"date":"2021-07-12","close":88.4429},{"date":"2021-07-13","close":87.3458},{"date":"2021-07-14","close":87.3776},{"date":"2021-07-15","close":89.0392},{"date":"2021-07-16","close":87.9182},{"date":"2021-07-19","close":86.2408},{"date":"2021-07-20","close":87.9341},{"date":"2021-07-21","close":88.0693},{"date":"2021-07-22","close":87.4333},{"date":"2021-07-23","close":90.0567},{"date":"2021-07-26","close":91.289},{"date":"2021-07-27","close":90.9153},{"date":"2021-07-28","close":89.8818},{"date":"2021-07-29","close":90.8358},{"date":"2021-07-30","close":89.3174},{"date":"2021-08-02","close":89.4287},{"date":"2021-08-03","close":91.1459},{"date":"2021-08-04","close":90.0488},{"date":"2021-08-05","close":91.7183},{"date":"2021-08-06","close":91.2969},{"date":"2021-08-09","close":89.4684},{"date":"2021-08-10","close":91.44},{"date":"2021-08-11","close":93.8568},{"date":"2021-08-12","close":93.9124},{"date":"2021-08-13","close":90.4542},{"date":"2021-08-16","close":91.7103},{"date":"2021-08-17","close":88.0454},{"date":"2021-08-18","close":87.5287},{"date":"2021-08-19","close":87.2584},{"date":"2021-08-20","close":89.54},{"date":"2021-08-23","close":89.1664},{"date":"2021-08-24","close":96.5836},{"date":"2021-08-25","close":96.9016},{"date":"2021-08-26","close":93.8806},{"date":"2021-08-27","close":93.4116},{"date":"2021-08-30","close":94.0873},{"date":"2021-08-31","close":92.6246},{"date":"2021-09-01","close":92.8392},{"date":"2021-09-02","close":92.4258},{"date":"2021-09-03","close":90.645},{"date":"2021-09-07","close":88.6417},{"date":"2021-09-08","close":88.2362},{"date":"2021-09-09","close":89.3492},{"date":"2021-09-10","close":88.5224},{"date":"2021-09-13","close":89.6584},{"date":"2021-09-14","close":88.1384},{"date":"2021-09-15","close":87.4184},{"date":"2021-09-16","close":87.6504},{"date":"2021-09-17","close":87.6984},{"date":"2021-09-20","close":85.3383},{"date":"2021-09-21","close":85.5143},{"date":"2021-09-22","close":85.4423},{"date":"2021-09-23","close":84.9383},{"date":"2021-09-24","close":83.7943},{"date":"2021-09-27","close":88.1464},{"date":"2021-09-28","close":87.5144},{"date":"2021-09-29","close":87.5464},{"date":"2021-09-30","close":84.5703},{"date":"2021-10-01","close":84.2503},{"date":"2021-10-04","close":84.3943},{"date":"2021-10-05","close":85.0983},{"date":"2021-10-06","close":84.6183},{"date":"2021-10-07","close":86.0743},{"date":"2021-10-08","close":85.8023},{"date":"2021-10-11","close":87.1064},{"date":"2021-10-12","close":87.4584},{"date":"2021-10-13","close":88.6264},{"date":"2021-10-14","close":90.1304},{"date":"2021-10-15","close":90.9145},{"date":"2021-10-18","close":92.4905},{"date":"2021-10-19","close":91.1545},{"date":"2021-10-20","close":91.6265},{"date":"2021-10-21","close":94.0825},{"date":"2021-10-22","close":94.7146},{"date":"2021-10-25","close":96.3866},{"date":"2021-10-26","close":96.9866},{"date":"2021-10-27","close":95.0026},{"date":"2021-10-28","close":96.8986},{"date":"2021-10-29","close":97.7946},{"date":"2021-11-01","close":99.1307},{"date":"2021-11-02","close":99.0667},{"date":"2021-11-03","close":100.0827},{"date":"2021-11-04","close":102.8908},{"date":"2021-11-05","close":103.2588},{"date":"2021-11-08","close":104.0748},{"date":"2021-11-09","close":106.3549},{"date":"2021-11-10","close":105.0028},{"date":"2021-11-11","close":106.3229},{"date":"2021-11-12","close":108.5069},{"date":"2021-11-15","close":105.8909},{"date":"2021-11-16","close":107.9469},{"date":"2021-11-17","close":106.2909},{"date":"2021-11-18","close":108.491},{"date":"2021-11-19","close":108.907},{"date":"2021-11-22","close":110.403},{"date":"2021-11-23","close":96.8106},{"date":"2021-11-24","close":93.3545},{"date":"2021-11-26","close":91.8185},{"date":"2021-11-29","close":88.7624},{"date":"2021-11-30","close":85.4903},{"date":"2021-12-01","close":81.8022},{"date":"2021-12-02","close":83.1382},{"date":"2021-12-03","close":84.6983},{"date":"2021-12-06","close":83.7303},{"date":"2021-12-07","close":85.3463},{"date":"2021-12-08","close":85.5463},{"date":"2021-12-09","close":83.5063},{"date":"2021-12-10","close":83.0583},{"date":"2021-12-13","close":80.7385},{"date":"2021-12-14","close":81.6487},{"date":"2021-12-15","close":82.5508},{"date":"2021-12-16","close":80.7224},{"date":"2021-12-17","close":80.5694},{"date":"2021-12-20","close":77.1382},{"date":"2021-12-21","close":78.5155},{"date":"2021-12-22","close":78.4269},{"date":"2021-12-23","close":78.9988},{"date":"2021-12-27","close":79.8042},{"date":"2021-12-28","close":80.1586},{"date":"2021-12-29","close":81.2379},{"date":"2021-12-30","close":81.7937},{"date":"2021-12-31","close":81.834},{"date":"2022-01-03","close":82.2528},{"date":"2022-01-04","close":84.6853},{"date":"2022-01-05","close":82.9616},{"date":"2022-01-06","close":82.8649},{"date":"2022-01-07","close":82.5589},{"date":"2022-01-10","close":82.7602},{"date":"2022-01-11","close":83.8396},{"date":"2022-01-12","close":82.7039},{"date":"2022-01-13","close":82.6394},{"date":"2022-01-14","close":80.5775},{"date":"2022-01-18","close":79.4498},{"date":"2022-01-19","close":80.0217},{"date":"2022-01-20","close":76.4374},{"date":"2022-01-21","close":77.6859},{"date":"2022-01-24","close":81.6568},{"date":"2022-01-25","close":78.9585},{"date":"2022-01-26","close":78.0644},{"date":"2022-01-27","close":77.404},{"date":"2022-01-28","close":78.6444},{"date":"2022-01-31","close":79.9653},{"date":"2022-02-01","close":80.9077},{"date":"2022-02-02","close":79.7801},{"date":"2022-02-03","close":78.2094},{"date":"2022-02-04","close":77.992},{"date":"2022-02-07","close":78.5961},{"date":"2022-02-08","close":80.1103},{"date":"2022-02-09","close":82.3333},{"date":"2022-02-10","close":80.9238},{"date":"2022-02-11","close":81.0043},{"date":"2022-02-14","close":81.0607},{"date":"2022-02-15","close":82.3092},{"date":"2022-02-16","close":80.2472},{"date":"2022-02-17","close":79.4418},{"date":"2022-02-18","close":78.7008},{"date":"2022-02-22","close":72.9337},{"date":"2022-02-23","close":71.3872},{"date":"2022-02-24","close":73.7633},{"date":"2022-02-25","close":77.1865},{"date":"2022-02-28","close":77.8389},{"date":"2022-03-01","close":78.2739},{"date":"2022-03-02","close":81.2218},{"date":"2022-03-03","close":88.7125},{"date":"2022-03-04","close":85.4585},{"date":"2022-03-07","close":84.3389},{"date":"2022-03-08","close":81.4554},{"date":"2022-03-09","close":81.9467},{"date":"2022-03-10","close":79.4659},{"date":"2022-03-11","close":76.1877},{"date":"2022-03-14","close":76.228},{"date":"2022-03-15","close":79.7881},{"date":"2022-03-16","close":79.6109},{"date":"2022-03-17","close":79.9734},{"date":"2022-03-18","close":82.0273},{"date":"2022-03-21","close":79.772},{"date":"2022-03-22","close":79.9814},{"date":"2022-03-23","close":78.4943},{"date":"2022-03-24","close":78.5918},{"date":"2022-03-25","close":78.2586},{"date":"2022-03-28","close":78.608},{"date":"2022-03-29","close":81.8749},{"date":"2022-03-30","close":78.3642},{"date":"2022-03-31","close":73.8703},{"date":"2022-04-01","close":73.4477},{"date":"2022-04-04","close":76.6658},{"date":"2022-04-05","close":75.1868},{"date":"2022-04-06","close":74.0003},{"date":"2022-04-07","close":74.8211},{"date":"2022-04-08","close":75.8694},{"date":"2022-04-11","close":76.5195},{"date":"2022-04-12","close":75.7637},{"date":"2022-04-13","close":77.3891},{"date":"2022-04-14","close":76.2595},{"date":"2022-04-18","close":75.9669},{"date":"2022-04-19","close":77.6654},{"date":"2022-04-20","close":76.7145},{"date":"2022-04-21","close":76.0969},{"date":"2022-04-22","close":74.1791},{"date":"2022-04-25","close":75.6337},{"date":"2022-04-26","close":75.4387},{"date":"2022-04-27","close":75.6012},{"date":"2022-04-28","close":76.0482},{"date":"2022-04-29","close":73.082},{"date":"2022-05-02","close":76.2351},{"date":"2022-05-03","close":76.9177},{"date":"2022-05-04","close":79.4695},{"date":"2022-05-05","close":74.9348},{"date":"2022-05-06","close":74.2847},{"date":"2022-05-09","close":74.0165},{"date":"2022-05-10","close":72.1149},{"date":"2022-05-11","close":68.0923},{"date":"2022-05-12","close":70.9935},{"date":"2022-05-13","close":70.1808},{"date":"2022-05-16","close":68.8887},{"date":"2022-05-17","close":68.6693},{"date":"2022-05-18","close":61.4529},{"date":"2022-05-19","close":59.5838},{"date":"2022-05-20","close":58.8036},{"date":"2022-05-23","close":58.9906},{"date":"2022-05-24","close":59.7057},{"date":"2022-05-25","close":65.0611},{"date":"2022-05-26","close":66.6783},{"date":"2022-05-27","close":68.2548},{"date":"2022-05-31","close":66.6864},{"date":"2022-06-01","close":65.0774},{"date":"2022-06-02","close":66.0363},{"date":"2022-06-03","close":65.3293},{"date":"2022-06-06","close":64.4191},{"date":"2022-06-07","close":63.6715},{"date":"2022-06-08","close":62.6719},{"date":"2022-06-09","close":60.8922},{"date":"2022-06-10","close":58.9987},{"date":"2022-06-13","close":57.1313},{"date":"2022-06-14","close":58.0691},{"date":"2022-06-15","close":59.0316},{"date":"2022-06-16","close":56.3334},{"date":"2022-06-17","close":58.0033},{"date":"2022-06-21","close":57.9704},{"date":"2022-06-22","close":57.4851},{"date":"2022-06-23","close":58.645},{"date":"2022-06-24","close":61.4419},{"date":"2022-06-27","close":59.3442},{"date":"2022-06-28","close":56.6377},{"date":"2022-06-29","close":55.2393},{"date":"2022-06-30","close":53.6269},{"date":"2022-07-01","close":54.9267},{"date":"2022-07-05","close":57.5673},{"date":"2022-07-06","close":56.3663},{"date":"2022-07-07","close":58.3159},{"date":"2022-07-08","close":58.5462},{"date":"2022-07-11","close":57.5097},{"date":"2022-07-12","close":57.9293},{"date":"2022-07-13","close":58.645},{"date":"2022-07-14","close":58.5216},{"date":"2022-07-15","close":59.6157},{"date":"2022-07-18","close":60.3313},{"date":"2022-07-19","close":62.4948},{"date":"2022-07-20","close":64.2635},{"date":"2022-07-21","close":64.3293},{"date":"2022-07-22","close":63.1776},{"date":"2022-07-25","close":62.3879},{"date":"2022-07-26","close":59.2373},{"date":"2022-07-27","close":61.2774},{"date":"2022-07-28","close":64.1565},{"date":"2022-07-29","close":63.3339},{"date":"2022-08-01","close":63.3257},{"date":"2022-08-02","close":61.3761},{"date":"2022-08-03","close":62.2645},{"date":"2022-08-04","close":62.7581},{"date":"2022-08-05","close":62.8321},{"date":"2022-08-08","close":64.609},{"date":"2022-08-09","close":62.7992},{"date":"2022-08-10","close":64.5843},{"date":"2022-08-11","close":66.1555},{"date":"2022-08-12","close":66.0568},{"date":"2022-08-15","close":66.9041},{"date":"2022-08-16","close":69.882},{"date":"2022-08-17","close":67.6692},{"date":"2022-08-18","close":67.8008},{"date":"2022-08-19","close":65.4234},{"date":"2022-08-22","close":63.6876},{"date":"2022-08-23","close":64.8558},{"date":"2022-08-24","close":63.8604},{"date":"2022-08-25","close":64.3211},{"date":"2022-08-26","close":60.9977},{"date":"2022-08-29","close":60.6275},{"date":"2022-08-30","close":61.6064},{"date":"2022-08-31","close":58.1514},{"date":"2022-09-01","close":59.1056},{"date":"2022-09-02","close":58.5216},{"date":"2022-09-06","close":58.719},{"date":"2022-09-07","close":60.2491},{"date":"2022-09-08","close":61.4501},{"date":"2022-09-09","close":62.717},{"date":"2022-09-12","close":64.0167},{"date":"2022-09-13","close":60.6193},{"date":"2022-09-14","close":60.5041},{"date":"2022-09-15","close":59.5745},{"date":"2022-09-16","close":59.7473},{"date":"2022-09-19","close":61.5959},{"date":"2022-09-20","close":59.0561},{"date":"2022-09-21","close":58.2734},{"date":"2022-09-22","close":57.0992},{"date":"2022-09-23","close":57.2741},{"date":"2022-09-26","close":54.3929},{"date":"2022-09-27","close":54.4679},{"date":"2022-09-28","close":56.1583},{"date":"2022-09-29","close":54.1931},{"date":"2022-09-30","close":52.7442},{"date":"2022-10-03","close":53.0189},{"date":"2022-10-04","close":56.125},{"date":"2022-10-05","close":56.5413},{"date":"2022-10-06","close":55.6337},{"date":"2022-10-07","close":53.7351},{"date":"2022-10-10","close":52.7442},{"date":"2022-10-11","close":53.1688},{"date":"2022-10-12","close":52.6276},{"date":"2022-10-13","close":53.7184},{"date":"2022-10-14","close":52.7525},{"date":"2022-10-17","close":54.6178},{"date":"2022-10-18","close":55.4255},{"date":"2022-10-19","close":53.0772},{"date":"2022-10-20","close":52.3361},{"date":"2022-10-21","close":53.1022},{"date":"2022-10-24","close":53.1272},{"date":"2022-10-25","close":54.701},{"date":"2022-10-26","close":54.9508},{"date":"2022-10-27","close":54.8259},{"date":"2022-10-28","close":56.916},{"date":"2022-10-31","close":56.966},{"date":"2022-11-01","close":57.3574},{"date":"2022-11-02","close":54.9675},{"date":"2022-11-03","close":55.8502},{"date":"2022-11-04","close":56.7911},{"date":"2022-11-07","close":57.1742},{"date":"2022-11-08","close":57.3074},{"date":"2022-11-09","close":56.0417},{"date":"2022-11-10","close":59.9804},{"date":"2022-11-11","close":62.0789},{"date":"2022-11-14","close":61.8374},{"date":"2022-11-15","close":62.9532},{"date":"2022-11-16","close":57.5572},{"date":"2022-11-17","close":58.315},{"date":"2022-11-18","close":59.9971},{"date":"2022-11-21","close":58.9812},{"date":"2022-11-22","close":66.5172},{"date":"2022-11-23","close":68.6074},{"date":"2022-11-25","close":67.6414},{"date":"2022-11-28","close":68.3576},{"date":"2022-11-29","close":70.0813},{"date":"2022-11-30","close":71.0306},{"date":"2022-12-01","close":72.0048},{"date":"2022-12-02","close":72.1131},{"date":"2022-12-05","close":70.2145},{"date":"2022-12-06","close":69.3485},{"date":"2022-12-07","close":67.758},{"date":"2022-12-08","close":69.4484},{"date":"2022-12-09","close":68.1244},{"date":"2022-12-12","close":69.4207},{"date":"2022-12-13","close":70.7675},{"date":"2022-12-14","close":68.0318},{"date":"2022-12-15","close":67.9981},{"date":"2022-12-16","close":66.9038},{"date":"2022-12-19","close":67.1732},{"date":"2022-12-20","close":66.7018},{"date":"2022-12-21","close":67.8719},{"date":"2022-12-22","close":67.7288},{"date":"2022-12-23","close":68.4779},{"date":"2022-12-27","close":68.9072},{"date":"2022-12-28","close":67.4846},{"date":"2022-12-29","close":68.3854},{"date":"2022-12-30","close":67.5183},{"date":"2023-01-03","close":67.6867},{"date":"2023-01-04","close":68.9746},{"date":"2023-01-05","close":68.6126},{"date":"2023-01-06","close":69.9005},{"date":"2023-01-09","close":69.0756},{"date":"2023-01-10","close":70.9359},{"date":"2023-01-11","close":72.2659},{"date":"2023-01-12","close":72.7289},{"date":"2023-01-13","close":72.207},{"date":"2023-01-17","close":71.0621},{"date":"2023-01-18","close":69.8332},{"date":"2023-01-19","close":68.621},{"date":"2023-01-20","close":69.5891},{"date":"2023-01-23","close":70.9106},{"date":"2023-01-24","close":70.3972},{"date":"2023-01-25","close":70.7086},{"date":"2023-01-26","close":70.6665},{"date":"2023-01-27","close":71.7019},{"date":"2023-01-30","close":72.712},{"date":"2023-01-31","close":74.6818},{"date":"2023-02-01","close":75.4646},{"date":"2023-02-02","close":76.9546},{"date":"2023-02-03","close":76.0286},{"date":"2023-02-06","close":74.0504},{"date":"2023-02-07","close":73.8989},{"date":"2023-02-08","close":72.7289},{"date":"2023-02-09","close":71.5167},{"date":"2023-02-10","close":71.9881},{"date":"2023-02-13","close":73.4528},{"date":"2023-02-14","close":74.3367},{"date":"2023-02-15","close":74.8754},{"date":"2023-02-16","close":74.2441},{"date":"2023-02-17","close":73.1834},{"date":"2023-02-21","close":69.9763},{"date":"2023-02-22","close":70.0184},{"date":"2023-02-23","close":69.8668},{"date":"2023-02-24","close":70.5571},{"date":"2023-02-27","close":69.5554},{"date":"2023-02-28","close":69.9594},{"date":"2023-03-01","close":69.4796},{"date":"2023-03-02","close":68.0065},{"date":"2023-03-03","close":70.0857},{"date":"2023-03-06","close":69.2776},{"date":"2023-03-07","close":69.2439},{"date":"2023-03-08","close":68.3096},{"date":"2023-03-09","close":66.4998},{"date":"2023-03-10","close":66.1715},{"date":"2023-03-13","close":63.7808},{"date":"2023-03-14","close":62.998},{"date":"2023-03-15","close":63.5957},{"date":"2023-03-16","close":64.892},{"date":"2023-03-17","close":64.5889},{"date":"2023-03-20","close":65.7674},{"date":"2023-03-21","close":65.4644},{"date":"2023-03-22","close":64.6892},{"date":"2023-03-23","close":63.5392},{"date":"2023-03-24","close":63.3092},{"date":"2023-03-27","close":62.9088},{"date":"2023-03-28","close":62.4574},{"date":"2023-03-29","close":63.7692},{"date":"2023-03-30","close":64.1611},{"date":"2023-03-31","close":66.674},{"date":"2023-04-03","close":66.8785},{"date":"2023-04-04","close":66.3077},{"date":"2023-04-05","close":64.9788},{"date":"2023-04-06","close":63.9566},{"date":"2023-04-10","close":63.8544},{"date":"2023-04-11","close":64.1014},{"date":"2023-04-12","close":62.3296},{"date":"2023-04-13","close":62.3466},{"date":"2023-04-14","close":62.5085},{"date":"2023-04-17","close":62.4489},{"date":"2023-04-18","close":63.0196},{"date":"2023-04-19","close":61.9377},{"date":"2023-04-20","close":61.827},{"date":"2023-04-21","close":61.9803},{"date":"2023-04-24","close":62.6533},{"date":"2023-04-25","close":60.7963},{"date":"2023-04-26","close":60.9155},{"date":"2023-04-27","close":62.6363},{"date":"2023-04-28","close":63.4796},{"date":"2023-05-01","close":62.7385},{"date":"2023-05-02","close":62.3551},{"date":"2023-05-03","close":61.9974},{"date":"2023-05-04","close":60.9922},{"date":"2023-05-05","close":62.6703},{"date":"2023-05-08","close":61.7248},{"date":"2023-05-09","close":61.8866},{"date":"2023-05-10","close":61.5203},{"date":"2023-05-11","close":61.0092},{"date":"2023-05-12","close":61.1029},{"date":"2023-05-15","close":61.9292},{"date":"2023-05-16","close":60.2596},{"date":"2023-05-17","close":62.9855},{"date":"2023-05-18","close":62.2189},{"date":"2023-05-19","close":60.0807},{"date":"2023-05-22","close":59.9018},{"date":"2023-05-23","close":59.1948},{"date":"2023-05-24","close":58.9052},{"date":"2023-05-25","close":60.7196},{"date":"2023-05-26","close":63.3178},{"date":"2023-05-30","close":62.5255},{"date":"2023-05-31","close":61.9037},{"date":"2023-06-01","close":62.0996},{"date":"2023-06-02","close":62.3637},{"date":"2023-06-05","close":62.04},{"date":"2023-06-06","close":63.3348},{"date":"2023-06-07","close":64.4677},{"date":"2023-06-08","close":64.1952},{"date":"2023-06-09","close":64.0929},{"date":"2023-06-12","close":65.0811},{"date":"2023-06-13","close":65.8988},{"date":"2023-06-14","close":66.0713},{"date":"2023-06-15","close":68.0886},{"date":"2023-06-16","close":68.7869},{"date":"2023-06-20","close":67.9506},{"date":"2023-06-21","close":68.1231},{"date":"2023-06-22","close":68.1489},{"date":"2023-06-23","close":68.2179},{"date":"2023-06-26","close":70.1748},{"date":"2023-06-27","close":71.4766},{"date":"2023-06-28","close":70.9335},{"date":"2023-06-29","close":71.7352},{"date":"2023-06-30","close":70.649},{"date":"2023-07-03","close":70.8387},{"date":"2023-07-05","close":69.8731},{"date":"2023-07-06","close":69.4765},{"date":"2023-07-07","close":68.3644},{"date":"2023-07-10","close":68.8644},{"date":"2023-07-11","close":70.4852},{"date":"2023-07-12","close":69.899},{"date":"2023-07-13","close":70.0886},{"date":"2023-07-14","close":69.1662},{"date":"2023-07-17","close":70.9249},{"date":"2023-07-18","close":72.0456},{"date":"2023-07-19","close":72.606},{"date":"2023-07-20","close":72.0887},{"date":"2023-07-21","close":71.3473},{"date":"2023-07-24","close":73.0974},{"date":"2023-07-25","close":73.2353},{"date":"2023-07-26","close":72.606},{"date":"2023-07-27","close":72.0197},{"date":"2023-07-28","close":71.468},{"date":"2023-07-31","close":71.5973},{"date":"2023-08-01","close":71.3559},{"date":"2023-08-02","close":70.0369},{"date":"2023-08-03","close":70.0973},{"date":"2023-08-04","close":68.8214},{"date":"2023-08-07","close":69.0283},{"date":"2023-08-08","close":68.2437},{"date":"2023-08-09","close":68.1489},{"date":"2023-08-10","close":69.3214},{"date":"2023-08-11","close":68.3558},{"date":"2023-08-14","close":68.261},{"date":"2023-08-15","close":67.6575},{"date":"2023-08-16","close":67.623},{"date":"2023-08-17","close":67.0023},{"date":"2023-08-18","close":67.7523},{"date":"2023-08-21","close":68.0024},{"date":"2023-08-22","close":63.9936},{"date":"2023-08-23","close":64.3988},{"date":"2023-08-24","close":63.0453},{"date":"2023-08-25","close":62.6487},{"date":"2023-08-28","close":63.8557},{"date":"2023-08-29","close":66.3213},{"date":"2023-08-30","close":65.4592},{"date":"2023-08-31","close":65.9075},{"date":"2023-09-01","close":64.8902},{"date":"2023-09-05","close":63.7522},{"date":"2023-09-06","close":63.5712},{"date":"2023-09-07","close":62.6487},{"date":"2023-09-08","close":63.1315},{"date":"2023-09-11","close":62.6315},{"date":"2023-09-12","close":62.7435},{"date":"2023-09-13","close":62.3039},{"date":"2023-09-14","close":63.3212},{"date":"2023-09-15","close":62.4073},{"date":"2023-09-18","close":61.6826},{"date":"2023-09-19","close":62.3811},{"date":"2023-09-20","close":61.7786},{"date":"2023-09-21","close":61.5167},{"date":"2023-09-22","close":60.4688},{"date":"2023-09-25","close":60.9404},{"date":"2023-09-26","close":59.4035},{"date":"2023-09-27","close":59.7004},{"date":"2023-09-28","close":60.1632},{"date":"2023-09-29","close":60.661},{"date":"2023-10-02","close":60.3291},{"date":"2023-10-03","close":59.0368},{"date":"2023-10-04","close":59.8663},{"date":"2023-10-05","close":59.0543},{"date":"2023-10-06","close":60.041},{"date":"2023-10-09","close":61.342},{"date":"2023-10-10","close":61.4556},{"date":"2023-10-11","close":61.9533},{"date":"2023-10-12","close":61.4556},{"date":"2023-10-13","close":60.6784},{"date":"2023-10-16","close":61.7874},{"date":"2023-10-17","close":62.0231},{"date":"2023-10-18","close":61.2984},{"date":"2023-10-19","close":60.6871},{"date":"2023-10-20","close":59.9711},{"date":"2023-10-23","close":59.552},{"date":"2023-10-24","close":59.3686},{"date":"2023-10-25","close":59.0193},{"date":"2023-10-26","close":57.727},{"date":"2023-10-27","close":56.2426},{"date":"2023-10-30","close":56.3124},{"date":"2023-10-31","close":58.347},{"date":"2023-11-01","close":57.6048},{"date":"2023-11-02","close":57.9366},{"date":"2023-11-03","close":58.6701},{"date":"2023-11-06","close":58.4692},{"date":"2023-11-07","close":57.2555},{"date":"2023-11-08","close":55.8322},{"date":"2023-11-09","close":54.9066},{"date":"2023-11-10","close":55.9893},{"date":"2023-11-13","close":55.7449},{"date":"2023-11-14","close":58.0501},{"date":"2023-11-15","close":60.1458},{"date":"2023-11-16","close":58.2859},{"date":"2023-11-17","close":59.5695},{"date":"2023-11-20","close":59.4734},{"date":"2023-11-21","close":59.0455},{"date":"2023-11-22","close":59.4035},{"date":"2023-11-24","close":60.6959},{"date":"2023-11-27","close":60.5649},{"date":"2023-11-28","close":62.0144},{"date":"2023-11-29","close":61.8048},{"date":"2023-11-30","close":61.9445},{"date":"2023-12-01","close":64.1101},{"date":"2023-12-04","close":65.219},{"date":"2023-12-05","close":64.6165},{"date":"2023-12-06","close":65.5683},{"date":"2023-12-07","close":65.1055},{"date":"2023-12-08","close":64.6078},{"date":"2023-12-11","close":65.5539},{"date":"2023-12-12","close":64.7316},{"date":"2023-12-13","close":63.9889},{"date":"2023-12-14","close":68.5247},{"date":"2023-12-15","close":68.3656},{"date":"2023-12-18","close":68.3656},{"date":"2023-12-19","close":68.4717},{"date":"2023-12-20","close":66.8536},{"date":"2023-12-21","close":67.0393},{"date":"2023-12-22","close":67.3223},{"date":"2023-12-26","close":68.8607},{"date":"2023-12-27","close":68.9226},{"date":"2023-12-28","close":69.3736},{"date":"2023-12-29","close":69.2144},{"date":"2024-01-02","close":68.3125},{"date":"2024-01-03","close":66.6945},{"date":"2024-01-04","close":66.5795},{"date":"2024-01-05","close":67.0482},{"date":"2024-01-08","close":66.7917},{"date":"2024-01-09","close":66.4558},{"date":"2024-01-10","close":66.9951},{"date":"2024-01-11","close":66.0048},{"date":"2024-01-12","close":65.3063},{"date":"2024-01-16","close":63.5379},{"date":"2024-01-17","close":62.9013},{"date":"2024-01-18","close":62.7245},{"date":"2024-01-19","close":62.7775},{"date":"2024-01-22","close":64.9792},{"date":"2024-01-23","close":64.6078},{"date":"2024-01-24","close":64.8377},{"date":"2024-01-25","close":66.5},{"date":"2024-01-26","close":66.1551},{"date":"2024-01-29","close":64.8465},{"date":"2024-01-30","close":64.8288},{"date":"2024-01-31","close":64.095},{"date":"2024-02-01","close":66.5265},{"date":"2024-02-02","close":66.9244},{"date":"2024-02-05","close":65.6158},{"date":"2024-02-06","close":66.1728},{"date":"2024-02-07","close":66.7387},{"date":"2024-02-08","close":66.7475},{"date":"2024-02-09","close":66.8448},{"date":"2024-02-12","close":67.1277},{"date":"2024-02-13","close":64.4575},{"date":"2024-02-14","close":65.9606},{"date":"2024-02-15","close":66.0048},{"date":"2024-02-16","close":65.209},{"date":"2024-02-20","close":64.7846},{"date":"2024-02-21","close":65.5362},{"date":"2024-02-22","close":66.5},{"date":"2024-02-23","close":67.4461},{"date":"2024-02-26","close":67.5964},{"date":"2024-02-27","close":69.9041},{"date":"2024-02-28","close":70.4523},{"date":"2024-02-29","close":71.5133},{"date":"2024-03-01","close":68.8961},{"date":"2024-03-04","close":68.5601},{"date":"2024-03-05","close":67.1631},{"date":"2024-03-06","close":69.1525},{"date":"2024-03-07","close":70.3108},{"date":"2024-03-08","close":69.4797},{"date":"2024-03-11","close":67.5521},{"date":"2024-03-12","close":68.3833},{"date":"2024-03-13","close":68.5424},{"date":"2024-03-14","close":68.4894},{"date":"2024-03-15","close":68.9845},{"date":"2024-03-18","close":68.1976},{"date":"2024-03-19","close":69.1702},{"date":"2024-03-20","close":70.3336},{"date":"2024-03-21","close":71.9893},{"date":"2024-03-22","close":73.0811},{"date":"2024-03-25","close":72.2399},{"date":"2024-03-26","close":71.6492},{"date":"2024-03-27","close":73.2691},{"date":"2024-03-28","close":73.4123},{"date":"2024-04-01","close":73.0632},{"date":"2024-04-02","close":71.7477},{"date":"2024-04-03","close":70.978},{"date":"2024-04-04","close":70.7006},{"date":"2024-04-05","close":71.2465},{"date":"2024-04-08","close":71.7208},{"date":"2024-04-09","close":73.8776},{"date":"2024-04-10","close":71.4971},{"date":"2024-04-11","close":71.6044},{"date":"2024-04-12","close":69.8056},{"date":"2024-04-15","close":68.2753},{"date":"2024-04-16","close":67.2729},{"date":"2024-04-17","close":68.2216},{"date":"2024-04-18","close":68.0157},{"date":"2024-04-19","close":68.15},{"date":"2024-04-22","close":67.2282},{"date":"2024-04-23","close":67.1566},{"date":"2024-04-24","close":66.6107},{"date":"2024-04-25","close":67.3356},{"date":"2024-04-26","close":67.1656},{"date":"2024-04-29","close":67.1208},{"date":"2024-04-30","close":65.9037},{"date":"2024-05-01","close":64.4628},{"date":"2024-05-02","close":64.8298},{"date":"2024-05-03","close":66.6465},{"date":"2024-05-06","close":66.5838},{"date":"2024-05-07","close":65.3846},{"date":"2024-05-08","close":65.5367},{"date":"2024-05-09","close":66.369},{"date":"2024-05-10","close":66.378},{"date":"2024-05-13","close":66.8523},{"date":"2024-05-14","close":66.5391},{"date":"2024-05-15","close":65.6352},{"date":"2024-05-16","close":65.9037},{"date":"2024-05-17","close":65.6441},{"date":"2024-05-20","close":66.1453},{"date":"2024-05-21","close":65.0356},{"date":"2024-05-22","close":63.0935},{"date":"2024-05-23","close":62.3149},{"date":"2024-05-24","close":63.9885},{"date":"2024-05-28","close":64.9282},{"date":"2024-05-29","close":64.3465},{"date":"2024-05-30","close":72.9827},{"date":"2024-05-31","close":75.9091},{"date":"2024-06-03","close":77.8064},{"date":"2024-06-04","close":78.6208},{"date":"2024-06-05","close":79.5963},{"date":"2024-06-06","close":78.8983},{"date":"2024-06-07","close":78.6835},{"date":"2024-06-10","close":77.9944},{"date":"2024-06-11","close":77.9586},{"date":"2024-06-12","close":77.3053},{"date":"2024-06-13","close":78.5134},{"date":"2024-06-14","close":78.0481},{"date":"2024-06-17","close":81.6726},{"date":"2024-06-18","close":83.7936},{"date":"2024-06-20","close":83.5043},{"date":"2024-06-21","close":81.7234},{"date":"2024-06-24","close":80.7561},{"date":"2024-06-25","close":78.2158},{"date":"2024-06-26","close":76.1727},{"date":"2024-06-27","close":76.227},{"date":"2024-06-28","close":76.1998},{"date":"2024-07-01","close":74.3918},{"date":"2024-07-02","close":74.2833},{"date":"2024-07-03","close":74.428},{"date":"2024-07-05","close":74.5364},{"date":"2024-07-08","close":77.3027},{"date":"2024-07-09","close":78.1254},{"date":"2024-07-10","close":77.357},{"date":"2024-07-11","close":77.7547},{"date":"2024-07-12","close":77.9898},{"date":"2024-07-15","close":77.2937},{"date":"2024-07-16","close":78.8757},{"date":"2024-07-17","close":80.6024},{"date":"2024-07-18","close":79.6441},{"date":"2024-07-19","close":80.0961},{"date":"2024-07-22","close":80.4216},{"date":"2024-07-23","close":80.4126},{"date":"2024-07-24","close":79.3097},{"date":"2024-07-25","close":78.9661},{"date":"2024-07-26","close":78.9661},{"date":"2024-07-29","close":77.2756},{"date":"2024-07-30","close":77.1581},{"date":"2024-07-31","close":78.2158},{"date":"2024-08-01","close":77.4474},{"date":"2024-08-02","close":74.4551},{"date":"2024-08-05","close":72.5295},{"date":"2024-08-06","close":74.1296},{"date":"2024-08-07","close":72.9544},{"date":"2024-08-08","close":74.6359},{"date":"2024-08-09","close":75.6936},{"date":"2024-08-12","close":73.4064},{"date":"2024-08-13","close":75.1602},{"date":"2024-08-14","close":74.9523},{"date":"2024-08-15","close":75.9919},{"date":"2024-08-16","close":77.0586},{"date":"2024-08-19","close":76.8779},{"date":"2024-08-20","close":76.6066},{"date":"2024-08-21","close":78.6859},{"date":"2024-08-22","close":77.5197},{"date":"2024-08-23","close":79.6894},{"date":"2024-08-26","close":80.3583},{"date":"2024-08-27","close":80.3493},{"date":"2024-08-28","close":79.3639},{"date":"2024-08-29","close":90.5647},{"date":"2024-08-30","close":90.7636},{"date":"2024-09-03","close":91.2518},{"date":"2024-09-04","close":90.3658},{"date":"2024-09-05","close":89.8686},{"date":"2024-09-06","close":89.0459},{"date":"2024-09-09","close":88.6753},{"date":"2024-09-10","close":87.1204},{"date":"2024-09-11","close":88.2323},{"date":"2024-09-12","close":88.3679},{"date":"2024-09-13","close":89.0008},{"date":"2024-09-16","close":89.3081},{"date":"2024-09-17","close":89.9319},{"date":"2024-09-18","close":89.5612},{"date":"2024-09-19","close":89.8624},{"date":"2024-09-20","close":88.8037},{"date":"2024-09-23","close":89.3148},{"date":"2024-09-24","close":90.337},{"date":"2024-09-25","close":89.2966},{"date":"2024-09-26","close":91.268},{"date":"2024-09-27","close":93.3306},{"date":"2024-09-30","close":94.2798},{"date":"2024-10-01","close":92.5001},{"date":"2024-10-02","close":91.0033},{"date":"2024-10-03","close":89.616},{"date":"2024-10-04","close":90.912},{"date":"2024-10-07","close":89.2783},{"date":"2024-10-08","close":89.7438},{"date":"2024-10-09","close":90.0267},{"date":"2024-10-10","close":89.0045},{"date":"2024-10-11","close":88.9315},{"date":"2024-10-14","close":88.4478},{"date":"2024-10-15","close":89.0501},{"date":"2024-10-16","close":90.0632},{"date":"2024-10-17","close":87.8728},{"date":"2024-10-18","close":87.745},{"date":"2024-10-21","close":85.0344},{"date":"2024-10-22","close":85.582},{"date":"2024-10-23","close":85.1986},{"date":"2024-10-24","close":85.9014},{"date":"2024-10-25","close":84.5871},{"date":"2024-10-28","close":83.5467},{"date":"2024-10-29","close":82.1138},{"date":"2024-10-30","close":82.5154},{"date":"2024-10-31","close":82.5336},{"date":"2024-11-01","close":82.9626},{"date":"2024-11-04","close":84.7149},{"date":"2024-11-05","close":84.7332},{"date":"2024-11-06","close":81.5936},{"date":"2024-11-07","close":82.2416},{"date":"2024-11-08","close":81.411},{"date":"2024-11-11","close":81.4932},{"date":"2024-11-12","close":82.3237},{"date":"2024-11-13","close":82.78},{"date":"2024-11-14","close":83.5832},{"date":"2024-11-15","close":84.5689},{"date":"2024-11-18","close":81.2285},{"date":"2024-11-19","close":79.4214},{"date":"2024-11-20","close":79.1932},{"date":"2024-11-21","close":78.9559},{"date":"2024-11-22","close":81.7213},{"date":"2024-11-25","close":84.9066},{"date":"2024-11-26","close":80.7539},{"date":"2024-11-27","close":80.4709},{"date":"2024-11-29","close":82.1412},{"date":"2024-12-02","close":82.9899},{"date":"2024-12-03","close":81.2011},{"date":"2024-12-04","close":82.5884},{"date":"2024-12-05","close":81.9586},{"date":"2024-12-06","close":80.4709},{"date":"2024-12-09","close":79.6952},{"date":"2024-12-10","close":79.1384},{"date":"2024-12-11","close":79.467},{"date":"2024-12-12","close":80.6809},{"date":"2024-12-13","close":79.9507},{"date":"2024-12-16","close":80.8269},{"date":"2024-12-17","close":80.6978},{"date":"2024-12-18","close":79.3417},{"date":"2024-12-19","close":78.5945},{"date":"2024-12-20","close":78.9174},{"date":"2024-12-23","close":78.7052},{"date":"2024-12-24","close":80.1166},{"date":"2024-12-26","close":82.4412},{"date":"2024-12-27","close":81.2051},{"date":"2024-12-30","close":79.1941},{"date":"2024-12-31","close":79.148},{"date":"2025-01-02","close":79.4893},{"date":"2025-01-03","close":77.137},{"date":"2025-01-06","close":78.1979},{"date":"2025-01-07","close":77.7458},{"date":"2025-01-08","close":77.6628},{"date":"2025-01-10","close":76.8141},{"date":"2025-01-13","close":77.7735},{"date":"2025-01-14","close":76.3806},{"date":"2025-01-15","close":76.7588},{"date":"2025-01-16","close":75.8363},{"date":"2025-01-17","close":75.5504},{"date":"2025-01-21","close":77.9765},{"date":"2025-01-22","close":77.4138},{"date":"2025-01-23","close":78.9912},{"date":"2025-01-24","close":78.161},{"date":"2025-01-27","close":78.6314},{"date":"2025-01-28","close":80.052},{"date":"2025-01-29","close":78.493},{"date":"2025-01-30","close":80.1258},{"date":"2025-01-31","close":79.2034},{"date":"2025-02-03","close":77.2846},{"date":"2025-02-04","close":78.4561},{"date":"2025-02-05","close":79.7753},{"date":"2025-02-06","close":79.2771},{"date":"2025-02-07","close":78.3086},{"date":"2025-02-10","close":81.242},{"date":"2025-02-11","close":81.1867},{"date":"2025-02-12","close":80.0612},{"date":"2025-02-13","close":82.2567},{"date":"2025-02-14","close":84.0371},{"date":"2025-02-18","close":84.0094},{"date":"2025-02-19","close":84.0371},{"date":"2025-02-20","close":83.8895},{"date":"2025-02-21","close":82.8194},{"date":"2025-02-24","close":81.8232},{"date":"2025-02-25","close":83.1054},{"date":"2025-02-26","close":83.4006},{"date":"2025-02-27","close":81.7494},{"date":"2025-02-28","close":82.9394},{"date":"2025-03-03","close":80.0151},{"date":"2025-03-04","close":69.3698},{"date":"2025-03-05","close":69.6742},{"date":"2025-03-06","close":72.5062},{"date":"2025-03-07","close":73.2534},{"date":"2025-03-10","close":72.746},{"date":"2025-03-11","close":69.0193},{"date":"2025-03-12","close":67.0083},{"date":"2025-03-13","close":64.8497},{"date":"2025-03-14","close":65.9474},{"date":"2025-03-17","close":68.0507},{"date":"2025-03-18","close":67.4603},{"date":"2025-03-19","close":68.0691},{"date":"2025-03-20","close":67.7832},{"date":"2025-03-21","close":67.857},{"date":"2025-03-24","close":69.8034},{"date":"2025-03-25","close":69.71},{"date":"2025-03-26","close":69.9061},{"date":"2025-03-27","close":69.9435},{"date":"2025-03-28","close":67.6827},{"date":"2025-03-31","close":68.7664},{"date":"2025-04-01","close":69.4764},{"date":"2025-04-02","close":70.7469},{"date":"2025-04-03","close":58.1259},{"date":"2025-04-04","close":56.463},{"date":"2025-04-07","close":57.201},{"date":"2025-04-08","close":52.474},{"date":"2025-04-09","close":59.4618},{"date":"2025-04-10","close":55.8184},{"date":"2025-04-11","close":56.4537},{"date":"2025-04-14","close":57.6961},{"date":"2025-04-15","close":57.117},{"date":"2025-04-16","close":55.7063},{"date":"2025-04-17","close":57.8923},{"date":"2025-04-21","close":58.0231},{"date":"2025-04-22","close":59.2096},{"date":"2025-04-23","close":59.2936},{"date":"2025-04-24","close":61.6572},{"date":"2025-04-25","close":63.2546},{"date":"2025-04-28","close":63.0398},{"date":"2025-04-29","close":62.2924},{"date":"2025-04-30","close":62.3018},{"date":"2025-05-01","close":62.6287},{"date":"2025-05-02","close":63.5909},{"date":"2025-05-05","close":63.2079},{"date":"2025-05-06","close":62.2924},{"date":"2025-05-07","close":63.8806},{"date":"2025-05-08","close":64.8521},{"date":"2025-05-09","close":64.3196},{"date":"2025-05-12","close":68.5422},{"date":"2025-05-13","close":68.9159},{"date":"2025-05-14","close":68.5609},{"date":"2025-05-15","close":68.0471},{"date":"2025-05-16","close":68.9439},{"date":"2025-05-19","close":66.8887},{"date":"2025-05-20","close":66.4683},{"date":"2025-05-21","close":65.5341},{"date":"2025-05-22","close":66.1039},{"date":"2025-05-23","close":65.3192},{"date":"2025-05-27","close":67.4679},{"date":"2025-05-28","close":66.8139},{"date":"2025-05-29","close":61.9561},{"date":"2025-05-30","close":61.9187},{"date":"2025-06-02","close":63.7778},{"date":"2025-06-03","close":65.2445},{"date":"2025-06-04","close":65.0857},{"date":"2025-06-05","close":65.8237},{"date":"2025-06-06","close":68.2152},{"date":"2025-06-09","close":67.963},{"date":"2025-06-10","close":69.9809},{"date":"2025-06-11","close":67.8696},{"date":"2025-06-12","close":67.7668},{"date":"2025-06-13","close":65.0203},{"date":"2025-06-16","close":66.543},{"date":"2025-06-17","close":64.8241},{"date":"2025-06-18","close":64.18},{"date":"2025-06-20","close":63.9527},{"date":"2025-06-23","close":62.8635},{"date":"2025-06-24","close":65.2029},{"date":"2025-06-25","close":64.4073},{"date":"2025-06-26","close":64.8146},{"date":"2025-06-27","close":64.6157},{"date":"2025-06-30","close":63.5833},{"date":"2025-07-01","close":66.9173},{"date":"2025-07-02","close":67.8077},{"date":"2025-07-03","close":68.2907},{"date":"2025-07-07","close":66.7847},{"date":"2025-07-08","close":68.4233},{"date":"2025-07-09","close":68.6317},{"date":"2025-07-10","close":69.8251},{"date":"2025-07-11","close":67.9971},{"date":"2025-07-14","close":67.2015},{"date":"2025-07-15","close":65.2314},{"date":"2025-07-16","close":63.3181},{"date":"2025-07-17","close":64.0948},{"date":"2025-07-18","close":63.9811},{"date":"2025-07-21","close":62.693},{"date":"2025-07-22","close":64.5494},{"date":"2025-07-23","close":64.843},{"date":"2025-07-24","close":63.7348},{"date":"2025-07-25","close":63.8769},{"date":"2025-07-28","close":64.2084},{"date":"2025-07-29","close":62.9473},{"date":"2025-07-30","close":62.3315},{"date":"2025-07-31","close":61.6399},{"date":"2025-08-01","close":60.7493},{"date":"2025-08-04","close":62.7389},{"date":"2025-08-05","close":63.459},{"date":"2025-08-06","close":63.8853},{"date":"2025-08-07","close":63.999},{"date":"2025-08-08","close":65.3443},{"date":"2025-08-11","close":64.9843},{"date":"2025-08-12","close":66.5476},{"date":"2025-08-13","close":68.9067},{"date":"2025-08-14","close":67.9687},{"date":"2025-08-15","close":67.8645},{"date":"2025-08-18","close":68.0256},{"date":"2025-08-19","close":70.2047},{"date":"2025-08-20","close":68.4709},{"date":"2025-08-21","close":68.5846},{"date":"2025-08-22","close":71.4268},{"date":"2025-08-25","close":70.4131},{"date":"2025-08-26","close":69.7973},{"date":"2025-08-27","close":71.4837},{"date":"2025-08-28","close":68.8404},{"date":"2025-08-29","close":69.7688},{"date":"2025-09-02","close":70.5457},{"date":"2025-09-03","close":70.9531},{"date":"2025-09-04","close":72.9996},{"date":"2025-09-05","close":72.1658},{"date":"2025-09-08","close":73.5112},{"date":"2025-09-09","close":72.9712},{"date":"2025-09-10","close":72.5827},{"date":"2025-09-11","close":74.3355},{"date":"2025-09-12","close":71.8816},{"date":"2025-09-15","close":70.631},{"date":"2025-09-16","close":70.1478},{"date":"2025-09-17","close":70.6026},{"date":"2025-09-18","close":70.7542},{"date":"2025-09-19","close":69.3147},{"date":"2025-09-22","close":69.4107},{"date":"2025-09-23","close":70.0632},{"date":"2025-09-24","close":71.1764},{"date":"2025-09-25","close":71.1956},{"date":"2025-09-26","close":73.0765},{"date":"2025-09-29","close":72.6063},{"date":"2025-09-30","close":72.5679},{"date":"2025-10-01","close":74.2281},{"date":"2025-10-02","close":73.5275},{"date":"2025-10-03","close":73.7578},{"date":"2025-10-06","close":72.5487},{"date":"2025-10-07","close":72.1936},{"date":"2025-10-08","close":73.8442},{"date":"2025-10-09","close":72.1936},{"date":"2025-10-10","close":67.5874},{"date":"2025-10-13","close":74.324},{"date":"2025-10-14","close":74.0937},{"date":"2025-10-15","close":75.2453},{"date":"2025-10-16","close":75.37},{"date":"2025-10-17","close":76.4928},{"date":"2025-10-20","close":77.7403},{"date":"2025-10-21","close":79.3237},{"date":"2025-10-22","close":78.0858},{"date":"2025-10-23","close":79.103},{"date":"2025-10-24","close":79.8995},{"date":"2025-10-27","close":79.5349},{"date":"2025-10-28","close":80.4753},{"date":"2025-10-29","close":80.6097},{"date":"2025-10-30","close":79.8228},{"date":"2025-10-31","close":78.8247},{"date":"2025-11-03","close":78.2298},{"date":"2025-11-04","close":76.1665},{"date":"2025-11-05","close":77.6156},{"date":"2025-11-06","close":75.4948},{"date":"2025-11-07","close":75.8403},{"date":"2025-11-10","close":74.9958},{"date":"2025-11-11","close":74.5447},{"date":"2025-11-12","close":74.5735},{"date":"2025-11-13","close":73.1053},{"date":"2025-11-14","close":72.6639},{"date":"2025-11-17","close":71.637},{"date":"2025-11-18","close":71.3971},{"date":"2025-11-19","close":71.3779},{"date":"2025-11-20","close":70.8022},{"date":"2025-11-21","close":73.3644},{"date":"2025-11-24","close":72.5679},{"date":"2025-11-25","close":76.4448},{"date":"2025-11-26","close":77.7116},{"date":"2025-11-28","close":76.0802},{"date":"2025-12-01","close":74.1225},{"date":"2025-12-02","close":71.8674},{"date":"2025-12-03","close":71.3779},{"date":"2025-12-04","close":71.0709},{"date":"2025-12-05","close":71.1764},{"date":"2025-12-08","close":69.6314},{"date":"2025-12-09","close":70.2168},{"date":"2025-12-10","close":71.1284},{"date":"2025-12-11","close":71.9441},{"date":"2025-12-12","close":70.4951},{"date":"2025-12-15","close":69.9481},{"date":"2025-12-16","close":70.6006},{"date":"2025-12-17","close":69.4632},{"date":"2025-12-18","close":69.7645},{"date":"2025-12-19","close":69.8326},{"date":"2025-12-22","close":69.3173},{"date":"2025-12-23","close":67.6452},{"date":"2025-12-24","close":67.8007},{"date":"2025-12-26","close":67.6743},{"date":"2025-12-29","close":65.9535},{"date":"2025-12-30","close":65.9438},{"date":"2025-12-31","close":65.0689},{"date":"2026-01-02","close":67.2563},{"date":"2026-01-05","close":68.1021},{"date":"2026-01-06","close":70.1631},{"date":"2026-01-07","close":66.916},{"date":"2026-01-08","close":69.8132},{"date":"2026-01-09","close":68.6465},{"date":"2026-01-12","close":65.3022},{"date":"2026-01-13","close":65.6036},{"date":"2026-01-14","close":64.8258},{"date":"2026-01-15","close":66.2452},{"date":"2026-01-16","close":65.8758},{"date":"2026-01-20","close":63.9994},{"date":"2026-01-21","close":64.7091},{"date":"2026-01-22","close":65.1952},{"date":"2026-01-23","close":65.1855},{"date":"2026-01-26","close":64.8939},{"date":"2026-01-27","close":63.9119},{"date":"2026-01-28","close":63.7369},{"date":"2026-01-29","close":63.3384},{"date":"2026-01-30","close":63.2897},{"date":"2026-02-02","close":64.0675},{"date":"2026-02-03","close":63.7467},{"date":"2026-02-04","close":66.5952},{"date":"2026-02-05","close":66.2841},{"date":"2026-02-06","close":68.4521},{"date":"2026-02-09","close":65.2147},{"date":"2026-02-10","close":66.148},{"date":"2026-02-11","close":65.2147},{"date":"2026-02-12","close":63.0661},{"date":"2026-02-13","close":63.9703},{"date":"2026-02-17","close":64.2619},{"date":"2026-02-18","close":65.0494},{"date":"2026-02-19","close":64.4564},{"date":"2026-02-20","close":62.687},{"date":"2026-02-23","close":60.9662},{"date":"2026-02-24","close":60.9856},{"date":"2026-02-25","close":60.5968},{"date":"2026-02-26","close":61.112},{"date":"2026-02-27","close":60.2468},{"date":"2026-03-02","close":59.8773},{"date":"2026-03-03","close":64.1161},{"date":"2026-03-04","close":65.5161},{"date":"2026-03-05","close":63.7758},{"date":"2026-03-06","close":64.8258},{"date":"2026-03-09","close":64.1258},{"date":"2026-03-10","close":62.9981},{"date":"2026-03-11","close":61.394},{"date":"2026-03-12","close":60.8593},{"date":"2026-03-13","close":60.8495},{"date":"2026-03-16","close":61.1412},{"date":"2026-03-17","close":60.8787},{"date":"2026-03-18","close":61.1218},{"date":"2026-03-19","close":62.405},{"date":"2026-03-20","close":61.0537},{"date":"2026-03-23","close":62.2301},{"date":"2026-03-24","close":60.9273},{"date":"2026-03-25","close":59.6339},{"date":"2026-03-26","close":62.4083},{"date":"2026-03-27","close":62.1812},{"date":"2026-03-30","close":63.0994},{"date":"2026-03-31","close":63.3857},{"date":"2026-04-01","close":63.4943},{"date":"2026-04-02","close":63.6819},{"date":"2026-04-06","close":63.3857},{"date":"2026-04-07","close":63.208},{"date":"2026-04-08","close":63.6622},{"date":"2026-04-09","close":63.7115},{"date":"2026-04-10","close":61.5789},{"date":"2026-04-13","close":60.0782},{"date":"2026-04-14","close":61.2729},{"date":"2026-04-15","close":62.586},{"date":"2026-04-16","close":63.8498},{"date":"2026-04-17","close":64.8963},{"date":"2026-04-20","close":66.091},{"date":"2026-04-21","close":65.7454},{"date":"2026-04-22","close":62.7242},{"date":"2026-04-23","close":60.72},{"date":"2026-04-24","close":59.6833},{"date":"2026-04-27","close":58.5183},{"date":"2026-04-28","close":58.3603},{"date":"2026-04-29","close":57.9851},{"date":"2026-04-30","close":59.7228},{"date":"2026-05-01","close":59.2884},{"date":"2026-05-04","close":56.9089},{"date":"2026-05-05","close":56.5436},{"date":"2026-05-06","close":57.9456},{"date":"2026-05-07","close":57.7975},{"date":"2026-05-08","close":58.6466},{"date":"2026-05-11","close":56.8892},{"date":"2026-05-12","close":56.4745},{"date":"2026-05-13","close":54.8158},{"date":"2026-05-14","close":55.9611},{"date":"2026-05-15","close":55.5662},{"date":"2026-05-18","close":57.1459},{"date":"2026-05-19","close":58.538},{"date":"2026-05-20","close":60.2066},{"date":"2026-05-21","close":60.3744},{"date":"2026-05-22","close":60.8483},{"date":"2026-05-26","close":62.4182},{"date":"2026-05-27","close":63.7214},{"date":"2026-05-28","close":73.792},{"date":"2026-05-29","close":76.9613},{"date":"2026-06-01","close":74.029},{"date":"2026-06-02","close":71.8569},{"date":"2026-06-03","close":70.8202},{"date":"2026-06-04","close":70.0896},{"date":"2026-06-05","close":70.6326},{"date":"2026-06-08","close":73.2293},{"date":"2026-06-09","close":74.1672},{"date":"2026-06-10","close":74.6806},{"date":"2026-06-11","close":76.1221},{"date":"2026-06-12","close":77.534},{"date":"2026-06-15","close":76.4282},{"date":"2026-06-16","close":74.6214},{"date":"2026-06-17","close":72.1728},{"date":"2026-06-18","close":74.73},{"date":"2026-06-22","close":76.01},{"date":"2026-06-23","close":75.15},{"date":"2026-06-24","close":77.63},{"date":"2026-06-25","close":76.89},{"date":"2026-06-26","close":77.71},{"date":"2026-06-29","close":77.64},{"date":"2026-06-30","close":75.88},{"date":"2026-07-01","close":77.23},{"date":"2026-07-02","close":77.99},{"date":"2026-07-06","close":78.0},{"date":"2026-07-07","close":78.72},{"date":"2026-07-08","close":78.07},{"date":"2026-07-09","close":79.99},{"date":"2026-07-10","close":82.8},{"date":"2026-07-13","close":81.65},{"date":"2026-07-14","close":83.98},{"date":"2026-07-15","close":85.37},{"date":"2026-07-16","close":85.29},{"date":"2026-07-17","close":85.41},{"date":"2026-07-20","close":85.13},{"date":"2026-07-21","close":85.22},{"date":"2026-07-22","close":87.11},{"date":"2026-07-23","close":84.43},{"date":"2026-07-24","close":85.43},{"date":"2026-07-27","close":88.45},{"date":"2026-07-28","close":89.47},{"date":"2026-07-29","close":90.17},{"date":"2026-07-30","close":87.82},{"date":"2026-07-31","close":86.26},{"date":"2026-08-03","close":85.25},{"date":"2026-08-04","close":86.35},{"date":"2026-08-05","close":84.5},{"date":"2026-08-06","close":80.02},{"date":"2026-08-07","close":82.0},{"date":"2026-08-10","close":82.43},{"date":"2026-08-11","close":83.28},{"date":"2026-08-12","close":83.0},{"date":"2026-08-13","close":85.35},{"date":"2026-08-14","close":86.42},{"date":"2026-08-17","close":85.44},{"date":"2026-08-18","close":87.27},{"date":"2026-08-19","close":89.21},{"date":"2026-08-20","close":85.73},{"date":"2026-08-21","close":85.89},{"date":"2026-08-24","close":87.48},{"date":"2026-08-25","close":85.29},{"date":"2026-08-26","close":87.44},{"date":"2026-08-27","close":83.56},{"date":"2026-08-28","close":82.44},{"date":"2026-08-31","close":80.15},{"date":"2026-09-01","close":82.63},{"date":"2026-09-02","close":87.0},{"date":"2026-09-03","close":87.49},{"date":"2026-09-04","close":90.27},{"date":"2026-09-08","close":89.33},{"date":"2026-09-09","close":88.03},{"date":"2026-09-10","close":88.09},{"date":"2026-09-11","close":90.8},{"date":"2026-09-14","close":94.83},{"date":"2026-09-15","close":93.24},{"date":"2026-09-16","close":92.45},{"date":"2026-09-17","close":94.56},{"date":"2026-09-18","close":92.85},{"date":"2026-09-21","close":93.22},{"date":"2026-09-22","close":94.82},{"date":"2026-09-23","close":90.8},{"date":"2026-09-24","close":91.0},{"date":"2026-09-25","close":90.51},{"date":"2026-09-28","close":89.91},{"date":"2026-09-29","close":88.75},{"date":"2026-09-30","close":88.24},{"date":"2026-10-01","close":87.7},{"date":"2026-10-02","close":87.97},{"date":"2026-10-05","close":87.39},{"date":"2026-10-06","close":84.85},{"date":"2026-10-07","close":84.59},{"date":"2026-10-08","close":88.4},{"date":"2026-10-09","close":87.01},{"date":"2026-10-12","close":86.99},{"date":"2026-10-13","close":87.96},{"date":"2026-10-14","close":89.1},{"date":"2026-10-15","close":94.17},{"date":"2026-10-16","close":92.63},{"date":"2026-10-19","close":91.13},{"date":"2026-10-20","close":93.89},{"date":"2026-10-21","close":94.12},{"date":"2026-10-22","close":99.81}],"chart_data":[{"date":"2024-10-23","open":85.16,"high":85.76,"low":84.51,"close":85.2,"volume":1500828,"rsi_14":32.79,"sma_20":98.0,"sma_60":93.53,"sma_120":88.12},{"date":"2024-10-24","open":85.42,"high":86.0,"low":84.88,"close":85.9,"volume":1324498,"rsi_14":29.53,"sma_20":97.71,"sma_60":93.66,"sma_120":88.28},{"date":"2024-10-25","open":85.9,"high":86.25,"low":84.11,"close":84.59,"volume":2023236,"rsi_14":30.32,"sma_20":97.23,"sma_60":93.78,"sma_120":88.44},{"date":"2024-10-28","open":85.11,"high":85.76,"low":83.52,"close":83.55,"volume":2197779,"rsi_14":25.2,"sma_20":96.64,"sma_60":93.93,"sma_120":88.59},{"date":"2024-10-29","open":82.75,"high":83.23,"low":81.42,"close":82.11,"volume":3407992,"rsi_14":21.0,"sma_20":96.07,"sma_60":94.09,"sma_120":88.73},{"date":"2024-10-30","open":82.12,"high":83.34,"low":81.75,"close":82.52,"volume":2201720,"rsi_14":25.09,"sma_20":95.61,"sma_60":94.23,"sma_120":88.87},{"date":"2024-10-31","open":82.1,"high":82.8,"low":81.5,"close":82.53,"volume":2670412,"rsi_14":25.33,"sma_20":95.22,"sma_60":94.4,"sma_120":89.0},{"date":"2024-11-01","open":82.62,"high":83.56,"low":82.34,"close":82.96,"volume":1975668,"rsi_14":28.76,"sma_20":94.78,"sma_60":94.53,"sma_120":89.14},{"date":"2024-11-04","open":83.34,"high":85.96,"low":83.26,"close":84.71,"volume":2585508,"rsi_14":34.59,"sma_20":94.53,"sma_60":94.69,"sma_120":89.29},{"date":"2024-11-05","open":83.75,"high":84.73,"low":83.13,"close":84.73,"volume":2260635,"rsi_14":29.61,"sma_20":94.26,"sma_60":94.88,"sma_120":89.45},{"date":"2024-11-06","open":81.11,"high":82.14,"low":78.32,"close":81.59,"volume":4943185,"rsi_14":27.6,"sma_20":93.8,"sma_60":94.98,"sma_120":89.58},{"date":"2024-11-07","open":82.11,"high":83.54,"low":81.9,"close":82.24,"volume":2453515,"rsi_14":31.07,"sma_20":93.43,"sma_60":95.1,"sma_120":89.72},{"date":"2024-11-08","open":82.85,"high":82.91,"low":80.62,"close":81.41,"volume":2631707,"rsi_14":35.69,"sma_20":93.01,"sma_60":95.19,"sma_120":89.85},{"date":"2024-11-11","open":81.37,"high":82.2,"low":80.49,"close":81.49,"volume":2609217,"rsi_14":33.23,"sma_20":92.63,"sma_60":95.26,"sma_120":89.99},{"date":"2024-11-12","open":81.85,"high":83.27,"low":81.31,"close":82.32,"volume":2773637,"rsi_14":38.63,"sma_20":92.27,"sma_60":95.34,"sma_120":90.15},{"date":"2024-11-13","open":82.83,"high":83.7,"low":82.32,"close":82.78,"volume":2452045,"rsi_14":37.41,"sma_20":91.87,"sma_60":95.44,"sma_120":90.33},{"date":"2024-11-14","open":82.94,"high":84.61,"low":82.6,"close":83.58,"volume":2669920,"rsi_14":45.78,"sma_20":91.63,"sma_60":95.52,"sma_120":90.5},{"date":"2024-11-15","open":83.76,"high":84.85,"low":83.73,"close":84.57,"volume":3766490,"rsi_14":54.32,"sma_20":91.46,"sma_60":95.63,"sma_120":90.66},{"date":"2024-11-18","open":84.82,"high":84.82,"low":81.14,"close":81.23,"volume":3501453,"rsi_14":46.78,"sma_20":91.25,"sma_60":95.65,"sma_120":90.81},{"date":"2024-11-19","open":80.08,"high":80.23,"low":78.58,"close":79.42,"volume":2880064,"rsi_14":39.78,"sma_20":90.91,"sma_60":95.62,"sma_120":90.85},{"date":"2024-11-20","open":78.45,"high":79.82,"low":77.86,"close":79.19,"volume":4051926,"rsi_14":39.12,"sma_20":90.58,"sma_60":95.58,"sma_120":90.87},{"date":"2024-11-21","open":79.22,"high":80.2,"low":78.59,"close":78.96,"volume":3295315,"rsi_14":36.79,"sma_20":90.2,"sma_60":95.56,"sma_120":90.87},{"date":"2024-11-22","open":79.73,"high":82.34,"low":79.4,"close":81.72,"volume":4553058,"rsi_14":40.74,"sma_20":90.04,"sma_60":95.38,"sma_120":90.88},{"date":"2024-11-25","open":84.77,"high":87.15,"low":83.94,"close":84.91,"volume":8716813,"rsi_14":50.45,"sma_20":90.12,"sma_60":95.26,"sma_120":90.91},{"date":"2024-11-26","open":79.0,"high":81.14,"low":76.49,"close":80.75,"volume":10598099,"rsi_14":47.94,"sma_20":90.04,"sma_60":95.05,"sma_120":90.92},{"date":"2024-11-27","open":80.75,"high":82.03,"low":79.46,"close":80.47,"volume":4011994,"rsi_14":45.57,"sma_20":89.93,"sma_60":94.86,"sma_120":90.92},{"date":"2024-11-29","open":81.48,"high":83.12,"low":81.27,"close":82.14,"volume":2411691,"rsi_14":51.75,"sma_20":89.91,"sma_60":94.7,"sma_120":90.94},{"date":"2024-12-02","open":82.34,"high":83.71,"low":80.87,"close":82.99,"volume":4253229,"rsi_14":53.47,"sma_20":89.91,"sma_60":94.57,"sma_120":90.97},{"date":"2024-12-03","open":83.0,"high":83.0,"low":80.98,"close":81.2,"volume":3994057,"rsi_14":47.51,"sma_20":89.72,"sma_60":94.42,"sma_120":91.0},{"date":"2024-12-04","open":80.78,"high":83.16,"low":80.16,"close":82.59,"volume":3654550,"rsi_14":49.59,"sma_20":89.6,"sma_60":94.32,"sma_120":91.02},{"date":"2024-12-05","open":82.6,"high":83.37,"low":81.63,"close":81.96,"volume":2873639,"rsi_14":46.52,"sma_20":89.62,"sma_60":94.19,"sma_120":91.04},{"date":"2024-12-06","open":82.38,"high":82.48,"low":80.41,"close":80.47,"volume":3295477,"rsi_14":41.4,"sma_20":89.53,"sma_60":94.03,"sma_120":91.01},{"date":"2024-12-09","open":80.77,"high":80.95,"low":79.6,"close":79.7,"volume":3610059,"rsi_14":46.39,"sma_20":89.43,"sma_60":93.85,"sma_120":90.96},{"date":"2024-12-10","open":79.26,"high":79.91,"low":78.48,"close":79.14,"volume":5305718,"rsi_14":49.29,"sma_20":89.3,"sma_60":93.65,"sma_120":90.91},{"date":"2024-12-11","open":79.65,"high":80.56,"low":79.26,"close":79.47,"volume":2892907,"rsi_14":50.68,"sma_20":89.15,"sma_60":93.44,"sma_120":90.89},{"date":"2024-12-12","open":79.31,"high":81.32,"low":79.18,"close":80.68,"volume":2829171,"rsi_14":54.09,"sma_20":89.03,"sma_60":93.26,"sma_120":90.88},{"date":"2024-12-13","open":80.74,"high":81.41,"low":79.42,"close":79.95,"volume":2238124,"rsi_14":45.35,"sma_20":88.83,"sma_60":93.08,"sma_120":90.89},{"date":"2024-12-16","open":81.22,"high":83.55,"low":80.22,"close":80.83,"volume":4909704,"rsi_14":37.81,"sma_20":88.63,"sma_60":92.94,"sma_120":90.92},{"date":"2024-12-17","open":80.33,"high":80.98,"low":79.22,"close":80.7,"volume":2619209,"rsi_14":46.64,"sma_20":88.55,"sma_60":92.76,"sma_120":90.95},{"date":"2024-12-18","open":80.97,"high":82.51,"low":79.32,"close":79.34,"volume":3440848,"rsi_14":43.26,"sma_20":88.5,"sma_60":92.55,"sma_120":90.96},{"date":"2024-12-19","open":79.91,"high":80.32,"low":77.64,"close":78.59,"volume":2854133,"rsi_14":34.0,"sma_20":88.42,"sma_60":92.34,"sma_120":90.99},{"date":"2024-12-20","open":77.32,"high":79.28,"low":76.98,"close":78.92,"volume":5213777,"rsi_14":31.35,"sma_20":88.37,"sma_60":92.09,"sma_120":91.02},{"date":"2024-12-23","open":78.79,"high":79.47,"low":77.98,"close":78.71,"volume":2049240,"rsi_14":35.62,"sma_20":88.16,"sma_60":91.81,"sma_120":91.04},{"date":"2024-12-24","open":78.74,"high":80.12,"low":78.58,"close":80.12,"volume":1025004,"rsi_14":35.67,"sma_20":87.85,"sma_60":91.54,"sma_120":91.08},{"date":"2024-12-26","open":79.71,"high":82.72,"low":79.71,"close":82.44,"volume":2630185,"rsi_14":48.52,"sma_20":87.9,"sma_60":91.34,"sma_120":91.11},{"date":"2024-12-27","open":81.91,"high":82.15,"low":80.83,"close":81.21,"volume":1773835,"rsi_14":49.51,"sma_20":87.89,"sma_60":91.14,"sma_120":91.12},{"date":"2024-12-30","open":80.55,"high":80.62,"low":79.02,"close":79.19,"volume":2045336,"rsi_14":45.28,"sma_20":87.68,"sma_60":90.94,"sma_120":91.13},{"date":"2024-12-31","open":79.4,"high":79.93,"low":78.53,"close":79.15,"volume":1962207,"rsi_14":46.97,"sma_20":87.43,"sma_60":90.71,"sma_120":91.12},{"date":"2025-01-02","open":79.6,"high":80.61,"low":79.17,"close":79.49,"volume":1758597,"rsi_14":47.0,"sma_20":87.29,"sma_60":90.51,"sma_120":91.12},{"date":"2025-01-03","open":79.77,"high":79.98,"low":76.78,"close":77.14,"volume":3413240,"rsi_14":35.28,"sma_20":86.94,"sma_60":90.27,"sma_120":91.11},{"date":"2025-01-06","open":77.54,"high":79.09,"low":77.49,"close":78.2,"volume":2804864,"rsi_14":41.47,"sma_20":86.69,"sma_60":90.04,"sma_120":91.09},{"date":"2025-01-07","open":78.58,"high":78.94,"low":77.51,"close":77.75,"volume":1921041,"rsi_14":36.72,"sma_20":86.5,"sma_60":89.82,"sma_120":91.05},{"date":"2025-01-08","open":77.49,"high":77.73,"low":76.33,"close":77.66,"volume":2208013,"rsi_14":39.13,"sma_20":86.34,"sma_60":89.6,"sma_120":91.01},{"date":"2025-01-10","open":77.19,"high":78.28,"low":76.72,"close":76.81,"volume":2139404,"rsi_14":40.6,"sma_20":86.17,"sma_60":89.37,"sma_120":90.97},{"date":"2025-01-13","open":76.87,"high":78.32,"low":76.22,"close":77.77,"volume":2756651,"rsi_14":47.0,"sma_20":86.03,"sma_60":89.15,"sma_120":90.93},{"date":"2025-01-14","open":77.85,"high":78.03,"low":75.64,"close":76.38,"volume":1943132,"rsi_14":41.39,"sma_20":85.75,"sma_60":88.88,"sma_120":90.88},{"date":"2025-01-15","open":77.76,"high":78.08,"low":76.25,"close":76.76,"volume":2429231,"rsi_14":43.47,"sma_20":85.53,"sma_60":88.67,"sma_120":90.84},{"date":"2025-01-16","open":76.48,"high":76.48,"low":75.27,"close":75.84,"volume":2354483,"rsi_14":35.15,"sma_20":85.21,"sma_60":88.43,"sma_120":90.8},{"date":"2025-01-17","open":76.18,"high":76.43,"low":74.9,"close":75.55,"volume":2975015,"rsi_14":22.15,"sma_20":84.94,"sma_60":88.24,"sma_120":90.75},{"date":"2025-01-21","open":75.84,"high":78.06,"low":75.79,"close":77.98,"volume":2713743,"rsi_14":38.1,"sma_20":84.86,"sma_60":88.09,"sma_120":90.75},{"date":"2025-01-22","open":77.29,"high":77.64,"low":76.64,"close":77.41,"volume":1742835,"rsi_14":42.65,"sma_20":84.8,"sma_60":87.93,"sma_120":90.73},{"date":"2025-01-23","open":77.55,"high":79.04,"low":77.18,"close":78.99,"volume":1863082,"rsi_14":49.43,"sma_20":84.8,"sma_60":87.79,"sma_120":90.73},{"date":"2025-01-24","open":79.27,"high":79.77,"low":78.07,"close":78.16,"volume":2082789,"rsi_14":45.3,"sma_20":84.77,"sma_60":87.66,"sma_120":90.72},{"date":"2025-01-27","open":78.02,"high":78.7,"low":77.5,"close":78.63,"volume":2453901,"rsi_14":56.1,"sma_20":84.69,"sma_60":87.55,"sma_120":90.74},{"date":"2025-01-28","open":78.67,"high":80.23,"low":78.13,"close":80.05,"volume":2770709,"rsi_14":57.35,"sma_20":84.56,"sma_60":87.5,"sma_120":90.8},{"date":"2025-01-29","open":80.02,"high":80.55,"low":78.37,"close":78.49,"volume":2116619,"rsi_14":52.72,"sma_20":84.41,"sma_60":87.41,"sma_120":90.82},{"date":"2025-01-30","open":78.87,"high":80.95,"low":78.67,"close":80.13,"volume":2236192,"rsi_14":58.07,"sma_20":84.47,"sma_60":87.35,"sma_120":90.87},{"date":"2025-01-31","open":79.81,"high":80.57,"low":78.68,"close":79.2,"volume":2864032,"rsi_14":57.79,"sma_20":84.47,"sma_60":87.27,"sma_120":90.9},{"date":"2025-02-03","open":76.93,"high":77.64,"low":74.82,"close":77.28,"volume":3879280,"rsi_14":48.5,"sma_20":84.35,"sma_60":87.12,"sma_120":90.9},{"date":"2025-02-04","open":77.47,"high":78.61,"low":76.92,"close":78.46,"volume":2454073,"rsi_14":56.45,"sma_20":84.42,"sma_60":86.99,"sma_120":90.93},{"date":"2025-02-05","open":78.9,"high":80.07,"low":77.93,"close":79.78,"volume":2181099,"rsi_14":58.86,"sma_20":84.51,"sma_60":86.94,"sma_120":90.96},{"date":"2025-02-06","open":80.23,"high":80.3,"low":79.06,"close":79.28,"volume":1640781,"rsi_14":60.37,"sma_20":84.59,"sma_60":86.87,"sma_120":90.99},{"date":"2025-02-07","open":78.97,"high":79.16,"low":78.15,"close":78.31,"volume":2805409,"rsi_14":57.98,"sma_20":84.62,"sma_60":86.8,"sma_120":90.99},{"date":"2025-02-10","open":79.47,"high":81.73,"low":79.33,"close":81.24,"volume":3053385,"rsi_14":59.18,"sma_20":84.86,"sma_60":86.78,"sma_120":91.02},{"date":"2025-02-11","open":81.29,"high":81.89,"low":80.61,"close":81.19,"volume":2028606,"rsi_14":60.92,"sma_20":85.05,"sma_60":86.74,"sma_120":91.04},{"date":"2025-02-12","open":79.97,"high":80.24,"low":78.9,"close":80.06,"volume":1874166,"rsi_14":53.18,"sma_20":85.25,"sma_60":86.68,"sma_120":91.06},{"date":"2025-02-13","open":80.29,"high":82.74,"low":80.23,"close":82.26,"volume":1699749,"rsi_14":61.26,"sma_20":85.55,"sma_60":86.64,"sma_120":91.08},{"date":"2025-02-14","open":83.02,"high":84.18,"low":82.67,"close":84.04,"volume":2721439,"rsi_14":63.86,"sma_20":85.99,"sma_60":86.61,"sma_120":91.12},{"date":"2025-02-18","open":84.04,"high":84.2,"low":82.62,"close":84.01,"volume":3397502,"rsi_14":60.93,"sma_20":86.45,"sma_60":86.65,"sma_120":91.15},{"date":"2025-02-19","open":83.43,"high":84.24,"low":82.84,"close":84.04,"volume":2284443,"rsi_14":66.72,"sma_20":86.78,"sma_60":86.71,"sma_120":91.17},{"date":"2025-02-20","open":83.69,"high":84.57,"low":83.17,"close":83.89,"volume":3452746,"rsi_14":62.47,"sma_20":87.13,"sma_60":86.78,"sma_120":91.18},{"date":"2025-02-21","open":83.94,"high":83.95,"low":81.92,"close":82.82,"volume":2728111,"rsi_14":61.86,"sma_20":87.34,"sma_60":86.84,"sma_120":91.2},{"date":"2025-02-24","open":82.62,"high":82.84,"low":80.78,"close":81.82,"volume":2676955,"rsi_14":65.85,"sma_20":87.53,"sma_60":86.82,"sma_120":91.1},{"date":"2025-02-25","open":82.24,"high":83.63,"low":81.98,"close":83.11,"volume":2992780,"rsi_14":66.11,"sma_20":87.78,"sma_60":86.77,"sma_120":91.02},{"date":"2025-02-26","open":83.73,"high":84.13,"low":82.39,"close":83.4,"volume":1990846,"rsi_14":63.52,"sma_20":87.96,"sma_60":86.81,"sma_120":90.93},{"date":"2025-02-27","open":83.03,"high":83.35,"low":81.03,"close":81.75,"volume":3213885,"rsi_14":58.49,"sma_20":88.14,"sma_60":86.81,"sma_120":90.83},{"date":"2025-02-28","open":81.69,"high":83.35,"low":81.37,"close":82.94,"volume":3352779,"rsi_14":65.67,"sma_20":88.29,"sma_60":86.81,"sma_120":90.76},{"date":"2025-03-03","open":81.98,"high":83.82,"low":79.76,"close":80.02,"volume":4065806,"rsi_14":45.85,"sma_20":88.33,"sma_60":86.74,"sma_120":90.66},{"date":"2025-03-04","open":73.28,"high":73.92,"low":67.27,"close":69.37,"volume":14831570,"rsi_14":26.7,"sma_20":87.9,"sma_60":86.51,"sma_120":90.47},{"date":"2025-03-05","open":69.61,"high":71.28,"low":69.03,"close":69.67,"volume":5763989,"rsi_14":28.83,"sma_20":87.43,"sma_60":86.26,"sma_120":90.29},{"date":"2025-03-06","open":69.19,"high":73.14,"low":69.06,"close":72.51,"volume":4627735,"rsi_14":30.63,"sma_20":87.03,"sma_60":86.08,"sma_120":90.14},{"date":"2025-03-07","open":71.95,"high":73.69,"low":71.22,"close":73.25,"volume":3116617,"rsi_14":27.67,"sma_20":86.71,"sma_60":85.93,"sma_120":89.98},{"date":"2025-03-10","open":73.05,"high":74.9,"low":72.13,"close":72.75,"volume":3248542,"rsi_14":27.13,"sma_20":86.4,"sma_60":85.79,"sma_120":89.82},{"date":"2025-03-11","open":72.71,"high":73.14,"low":68.91,"close":69.02,"volume":4017983,"rsi_14":23.49,"sma_20":85.74,"sma_60":85.59,"sma_120":89.62},{"date":"2025-03-12","open":68.72,"high":69.11,"low":66.5,"close":67.01,"volume":4249632,"rsi_14":22.04,"sma_20":84.97,"sma_60":85.35,"sma_120":89.4},{"date":"2025-03-13","open":66.44,"high":67.01,"low":64.75,"close":64.85,"volume":3387319,"rsi_14":21.27,"sma_20":84.15,"sma_60":85.05,"sma_120":89.16},{"date":"2025-03-14","open":65.84,"high":66.21,"low":64.79,"close":65.95,"volume":4177086,"rsi_14":24.7,"sma_20":83.27,"sma_60":84.78,"sma_120":88.93},{"date":"2025-03-17","open":66.72,"high":68.15,"low":65.93,"close":68.05,"volume":4399374,"rsi_14":26.62,"sma_20":82.4,"sma_60":84.53,"sma_120":88.73},{"date":"2025-03-18","open":67.23,"high":67.97,"low":66.95,"close":67.46,"volume":2396896,"rsi_14":25.47,"sma_20":81.5,"sma_60":84.3,"sma_120":88.53},{"date":"2025-03-19","open":67.84,"high":68.47,"low":66.98,"close":68.07,"volume":2489090,"rsi_14":28.25,"sma_20":80.64,"sma_60":84.09,"sma_120":88.32},{"date":"2025-03-20","open":67.84,"high":69.35,"low":67.73,"close":67.78,"volume":2664750,"rsi_14":25.19,"sma_20":79.76,"sma_60":83.9,"sma_120":88.12},{"date":"2025-03-21","open":66.93,"high":68.01,"low":65.84,"close":67.86,"volume":6849589,"rsi_14":28.05,"sma_20":78.95,"sma_60":83.7,"sma_120":87.9},{"date":"2025-03-24","open":68.33,"high":69.98,"low":68.27,"close":69.8,"volume":3256081,"rsi_14":51.14,"sma_20":78.3,"sma_60":83.54,"sma_120":87.67},{"date":"2025-03-25","open":69.9,"high":70.62,"low":69.24,"close":69.71,"volume":2310817,"rsi_14":47.86,"sma_20":77.53,"sma_60":83.33,"sma_120":87.44},{"date":"2025-03-26","open":69.9,"high":70.72,"low":69.12,"close":69.91,"volume":2398276,"rsi_14":39.78,"sma_20":76.75,"sma_60":83.09,"sma_120":87.21},{"date":"2025-03-27","open":69.65,"high":70.76,"low":69.65,"close":69.94,"volume":2327613,"rsi_14":37.16,"sma_20":76.06,"sma_60":82.87,"sma_120":87.01},{"date":"2025-03-28","open":69.5,"high":69.94,"low":67.51,"close":67.68,"volume":2547781,"rsi_14":33.61,"sma_20":75.19,"sma_60":82.65,"sma_120":86.79},{"date":"2025-03-31","open":66.63,"high":69.42,"low":66.42,"close":68.77,"volume":3529034,"rsi_14":46.37,"sma_20":74.53,"sma_60":82.44,"sma_120":86.58},{"date":"2025-04-01","open":68.81,"high":69.8,"low":68.34,"close":69.48,"volume":2346605,"rsi_14":55.67,"sma_20":74.49,"sma_60":82.25,"sma_120":86.38},{"date":"2025-04-02","open":68.76,"high":71.27,"low":68.46,"close":70.75,"volume":2160669,"rsi_14":69.03,"sma_20":74.5,"sma_60":82.12,"sma_120":86.19},{"date":"2025-04-03","open":61.94,"high":62.74,"low":57.79,"close":58.13,"volume":10734600,"rsi_14":32.57,"sma_20":73.68,"sma_60":81.74,"sma_120":85.89},{"date":"2025-04-04","open":55.36,"high":58.17,"low":53.57,"close":56.46,"volume":8429559,"rsi_14":24.45,"sma_20":72.73,"sma_60":81.34,"sma_120":85.58},{"date":"2025-04-07","open":55.55,"high":60.82,"low":54.53,"close":57.2,"volume":9968218,"rsi_14":27.32,"sma_20":71.85,"sma_60":80.96,"sma_120":85.28},{"date":"2025-04-08","open":59.79,"high":60.22,"low":51.38,"close":52.47,"volume":7836984,"rsi_14":21.25,"sma_20":70.92,"sma_60":80.51,"sma_120":84.94},{"date":"2025-04-09","open":52.77,"high":59.63,"low":51.37,"close":59.46,"volume":12482549,"rsi_14":37.0,"sma_20":70.47,"sma_60":80.16,"sma_120":84.66},{"date":"2025-04-10","open":57.26,"high":57.38,"low":53.48,"close":55.82,"volume":7115385,"rsi_14":33.41,"sma_20":69.94,"sma_60":79.78,"sma_120":84.33},{"date":"2025-04-11","open":55.04,"high":56.64,"low":53.48,"close":56.45,"volume":5163791,"rsi_14":31.04,"sma_20":69.39,"sma_60":79.4,"sma_120":84.03},{"date":"2025-04-14","open":60.28,"high":60.28,"low":57.08,"close":57.7,"volume":9499282,"rsi_14":34.12,"sma_20":68.79,"sma_60":79.06,"sma_120":83.75},{"date":"2025-04-15","open":57.75,"high":58.81,"low":56.77,"close":57.12,"volume":4036810,"rsi_14":33.26,"sma_20":68.19,"sma_60":78.71,"sma_120":83.48},{"date":"2025-04-16","open":56.56,"high":57.4,"low":55.27,"close":55.71,"volume":3158071,"rsi_14":32.01,"sma_20":67.48,"sma_60":78.3,"sma_120":83.19},{"date":"2025-04-17","open":56.08,"high":58.27,"low":56.08,"close":57.89,"volume":3862549,"rsi_14":37.61,"sma_20":66.91,"sma_60":77.93,"sma_120":82.93},{"date":"2025-04-21","open":57.26,"high":58.19,"low":56.33,"close":58.02,"volume":3088529,"rsi_14":36.06,"sma_20":66.33,"sma_60":77.54,"sma_120":82.67},{"date":"2025-04-22","open":58.99,"high":60.18,"low":58.32,"close":59.21,"volume":4699347,"rsi_14":36.84,"sma_20":65.72,"sma_60":77.18,"sma_120":82.42},{"date":"2025-04-23","open":62.3,"high":63.81,"low":59.17,"close":59.29,"volume":4941709,"rsi_14":34.86,"sma_20":65.16,"sma_60":76.82,"sma_120":82.19},{"date":"2025-04-24","open":59.79,"high":61.82,"low":58.74,"close":61.66,"volume":3671655,"rsi_14":56.4,"sma_20":64.72,"sma_60":76.48,"sma_120":81.99},{"date":"2025-04-25","open":61.65,"high":63.73,"low":61.63,"close":63.25,"volume":5171811,"rsi_14":62.34,"sma_20":64.36,"sma_60":76.19,"sma_120":81.8},{"date":"2025-04-28","open":63.53,"high":64.23,"low":61.83,"close":63.04,"volume":3462329,"rsi_14":60.82,"sma_20":64.11,"sma_60":75.86,"sma_120":81.61},{"date":"2025-04-29","open":62.44,"high":62.69,"low":61.75,"close":62.29,"volume":2453212,"rsi_14":71.34,"sma_20":63.77,"sma_60":75.54,"sma_120":81.41},{"date":"2025-04-30","open":61.21,"high":62.37,"low":60.38,"close":62.3,"volume":3534901,"rsi_14":58.86,"sma_20":63.38,"sma_60":75.26,"sma_120":81.19},{"date":"2025-05-01","open":62.86,"high":63.36,"low":62.32,"close":62.63,"volume":2596273,"rsi_14":76.78,"sma_20":62.95,"sma_60":74.96,"sma_120":80.97},{"date":"2025-05-02","open":64.06,"high":64.73,"low":63.04,"close":63.59,"volume":3315535,"rsi_14":77.36,"sma_20":63.24,"sma_60":74.65,"sma_120":80.8},{"date":"2025-05-05","open":62.73,"high":64.38,"low":62.73,"close":63.21,"volume":2103699,"rsi_14":72.62,"sma_20":63.6,"sma_60":74.35,"sma_120":80.61},{"date":"2025-05-06","open":62.4,"high":62.72,"low":61.72,"close":62.29,"volume":2235821,"rsi_14":70.67,"sma_20":63.87,"sma_60":74.04,"sma_120":80.42},{"date":"2025-05-07","open":62.9,"high":64.27,"low":62.63,"close":63.88,"volume":2983545,"rsi_14":82.19,"sma_20":64.48,"sma_60":73.71,"sma_120":80.25},{"date":"2025-05-08","open":64.59,"high":65.77,"low":63.7,"close":64.85,"volume":2519304,"rsi_14":80.31,"sma_20":64.77,"sma_60":73.41,"sma_120":80.07},{"date":"2025-05-09","open":64.92,"high":65.0,"low":63.99,"close":64.32,"volume":1881824,"rsi_14":76.49,"sma_20":65.23,"sma_60":73.11,"sma_120":79.89},{"date":"2025-05-12","open":70.33,"high":71.37,"low":67.14,"close":68.54,"volume":5019260,"rsi_14":81.28,"sma_20":65.87,"sma_60":72.84,"sma_120":79.74},{"date":"2025-05-13","open":69.56,"high":69.82,"low":68.71,"close":68.92,"volume":2935706,"rsi_14":81.63,"sma_20":66.47,"sma_60":72.55,"sma_120":79.58},{"date":"2025-05-14","open":68.59,"high":69.44,"low":68.21,"close":68.56,"volume":3529120,"rsi_14":76.15,"sma_20":67.09,"sma_60":72.26,"sma_120":79.45},{"date":"2025-05-15","open":68.13,"high":68.52,"low":67.62,"close":68.05,"volume":2148487,"rsi_14":69.78,"sma_20":67.75,"sma_60":71.96,"sma_120":79.33},{"date":"2025-05-16","open":68.59,"high":69.02,"low":67.88,"close":68.94,"volume":2137780,"rsi_14":73.07,"sma_20":68.34,"sma_60":71.67,"sma_120":79.23},{"date":"2025-05-19","open":67.58,"high":67.86,"low":66.37,"close":66.89,"volume":3356691,"rsi_14":66.29,"sma_20":68.81,"sma_60":71.37,"sma_120":79.1},{"date":"2025-05-20","open":66.8,"high":67.98,"low":66.22,"close":66.47,"volume":4254566,"rsi_14":64.35,"sma_20":69.2,"sma_60":71.07,"sma_120":78.95},{"date":"2025-05-21","open":65.39,"high":66.94,"low":64.9,"close":65.53,"volume":3541131,"rsi_14":59.6,"sma_20":69.54,"sma_60":70.74,"sma_120":78.76},{"date":"2025-05-22","open":65.3,"high":66.41,"low":65.17,"close":66.1,"volume":3125242,"rsi_14":58.53,"sma_20":69.77,"sma_60":70.41,"sma_120":78.61},{"date":"2025-05-23","open":63.29,"high":66.07,"low":63.11,"close":65.32,"volume":3591184,"rsi_14":56.98,"sma_20":69.89,"sma_60":70.1,"sma_120":78.46},{"date":"2025-05-27","open":66.74,"high":67.52,"low":65.94,"close":67.47,"volume":3619872,"rsi_14":65.81,"sma_20":70.12,"sma_60":69.81,"sma_120":78.31},{"date":"2025-05-28","open":67.67,"high":68.12,"low":66.8,"close":66.81,"volume":4761970,"rsi_14":59.5,"sma_20":70.36,"sma_60":69.55,"sma_120":78.15},{"date":"2025-05-29","open":63.87,"high":64.37,"low":60.07,"close":61.96,"volume":11678831,"rsi_14":42.5,"sma_20":70.35,"sma_60":69.41,"sma_120":77.96},{"date":"2025-05-30","open":61.69,"high":62.74,"low":61.53,"close":61.92,"volume":6442231,"rsi_14":43.62,"sma_20":70.31,"sma_60":69.25,"sma_120":77.76},{"date":"2025-06-02","open":62.4,"high":63.87,"low":61.75,"close":63.78,"volume":4785817,"rsi_14":35.53,"sma_20":70.32,"sma_60":69.08,"sma_120":77.58},{"date":"2025-06-03","open":63.83,"high":65.69,"low":63.67,"close":65.24,"volume":4007423,"rsi_14":39.54,"sma_20":70.43,"sma_60":68.92,"sma_120":77.43},{"date":"2025-06-04","open":64.98,"high":65.38,"low":64.4,"close":65.09,"volume":2496318,"rsi_14":39.99,"sma_20":70.58,"sma_60":68.77,"sma_120":77.28},{"date":"2025-06-05","open":64.83,"high":66.68,"low":64.16,"close":65.82,"volume":3325544,"rsi_14":43.68,"sma_20":70.68,"sma_60":68.69,"sma_120":77.14},{"date":"2025-06-06","open":66.4,"high":68.54,"low":66.4,"close":68.22,"volume":3845723,"rsi_14":48.09,"sma_20":70.86,"sma_60":68.7,"sma_120":77.03},{"date":"2025-06-09","open":68.98,"high":68.99,"low":67.79,"close":67.96,"volume":4425001,"rsi_14":53.11,"sma_20":71.06,"sma_60":68.74,"sma_120":76.9},{"date":"2025-06-10","open":68.42,"high":70.48,"low":68.19,"close":69.98,"volume":4247307,"rsi_14":59.31,"sma_20":71.13,"sma_60":68.8,"sma_120":76.79},{"date":"2025-06-11","open":70.16,"high":70.44,"low":67.63,"close":67.87,"volume":3485708,"rsi_14":55.82,"sma_20":71.08,"sma_60":68.78,"sma_120":76.66},{"date":"2025-06-12","open":67.58,"high":67.85,"low":67.09,"close":67.77,"volume":2455931,"rsi_14":54.25,"sma_20":71.03,"sma_60":68.77,"sma_120":76.53},{"date":"2025-06-13","open":66.66,"high":67.32,"low":64.67,"close":65.02,"volume":2916820,"rsi_14":49.31,"sma_20":70.87,"sma_60":68.7,"sma_120":76.4},{"date":"2025-06-16","open":65.91,"high":66.64,"low":65.12,"close":66.54,"volume":2989265,"rsi_14":47.79,"sma_20":70.74,"sma_60":68.66,"sma_120":76.28},{"date":"2025-06-17","open":65.79,"high":66.05,"low":64.66,"close":64.82,"volume":4375057,"rsi_14":45.47,"sma_20":70.63,"sma_60":68.59,"sma_120":76.14},{"date":"2025-06-18","open":64.8,"high":65.09,"low":64.14,"close":64.18,"volume":2799138,"rsi_14":53.61,"sma_20":70.46,"sma_60":68.46,"sma_120":76.0},{"date":"2025-06-20","open":64.47,"high":64.71,"low":63.37,"close":63.95,"volume":5188012,"rsi_14":53.08,"sma_20":70.33,"sma_60":68.34,"sma_120":75.84},{"date":"2025-06-23","open":63.22,"high":63.33,"low":61.23,"close":62.86,"volume":3985173,"rsi_14":45.08,"sma_20":70.11,"sma_60":68.2,"sma_120":75.65},{"date":"2025-06-24","open":63.52,"high":65.48,"low":63.36,"close":65.2,"volume":4386404,"rsi_14":47.53,"sma_20":70.06,"sma_60":68.1,"sma_120":75.49},{"date":"2025-06-25","open":64.96,"high":65.36,"low":63.8,"close":64.41,"volume":2837641,"rsi_14":46.0,"sma_20":69.85,"sma_60":68.03,"sma_120":75.34},{"date":"2025-06-26","open":64.75,"high":65.13,"low":64.01,"close":64.81,"volume":2148147,"rsi_14":45.06,"sma_20":69.69,"sma_60":67.94,"sma_120":75.19},{"date":"2025-06-27","open":65.37,"high":65.83,"low":63.65,"close":64.62,"volume":4742994,"rsi_14":36.8,"sma_20":69.79,"sma_60":67.84,"sma_120":75.04},{"date":"2025-06-30","open":64.87,"high":64.98,"low":63.23,"close":63.58,"volume":3711762,"rsi_14":35.21,"sma_20":69.83,"sma_60":67.69,"sma_120":74.91},{"date":"2025-07-01","open":63.73,"high":68.36,"low":63.55,"close":66.92,"volume":5341174,"rsi_14":39.54,"sma_20":69.95,"sma_60":67.84,"sma_120":74.79},{"date":"2025-07-02","open":67.56,"high":68.13,"low":66.56,"close":67.81,"volume":3687538,"rsi_14":47.22,"sma_20":70.04,"sma_60":68.02,"sma_120":74.68},{"date":"2025-07-03","open":68.39,"high":68.99,"low":67.88,"close":68.29,"volume":1784955,"rsi_14":48.87,"sma_20":70.16,"sma_60":68.2,"sma_120":74.58},{"date":"2025-07-07","open":67.81,"high":68.03,"low":66.11,"close":66.78,"volume":4196100,"rsi_14":52.52,"sma_20":70.16,"sma_60":68.44,"sma_120":74.47},{"date":"2025-07-08","open":67.28,"high":68.93,"low":67.07,"close":68.42,"volume":3915112,"rsi_14":52.78,"sma_20":70.12,"sma_60":68.58,"sma_120":74.37},{"date":"2025-07-09","open":68.7,"high":69.23,"low":68.07,"close":68.63,"volume":2800133,"rsi_14":59.26,"sma_20":70.11,"sma_60":68.8,"sma_120":74.29},{"date":"2025-07-10","open":68.74,"high":70.8,"low":68.56,"close":69.83,"volume":3650413,"rsi_14":68.4,"sma_20":70.05,"sma_60":69.02,"sma_120":74.21},{"date":"2025-07-11","open":68.83,"high":69.28,"low":67.95,"close":68.0,"volume":3039934,"rsi_14":61.93,"sma_20":70.0,"sma_60":69.19,"sma_120":74.12},{"date":"2025-07-14","open":66.76,"high":67.26,"low":65.69,"close":67.2,"volume":4043414,"rsi_14":63.03,"sma_20":69.93,"sma_60":69.35,"sma_120":74.03},{"date":"2025-07-15","open":67.15,"high":68.09,"low":65.21,"close":65.23,"volume":3330113,"rsi_14":50.09,"sma_20":69.89,"sma_60":69.5,"sma_120":73.9},{"date":"2025-07-16","open":65.47,"high":65.47,"low":62.87,"close":63.32,"volume":4335237,"rsi_14":46.87,"sma_20":69.67,"sma_60":69.58,"sma_120":73.76},{"date":"2025-07-17","open":63.46,"high":64.25,"low":63.17,"close":64.09,"volume":3058857,"rsi_14":47.97,"sma_20":69.58,"sma_60":69.68,"sma_120":73.61},{"date":"2025-07-18","open":64.32,"high":64.34,"low":62.97,"close":63.98,"volume":3540311,"rsi_14":48.21,"sma_20":69.57,"sma_60":69.75,"sma_120":73.47},{"date":"2025-07-21","open":64.22,"high":64.46,"low":62.29,"close":62.69,"volume":4405273,"rsi_14":47.52,"sma_20":69.51,"sma_60":69.79,"sma_120":73.31},{"date":"2025-07-22","open":63.01,"high":64.88,"low":62.98,"close":64.55,"volume":3466748,"rsi_14":42.81,"sma_20":69.6,"sma_60":69.83,"sma_120":73.15},{"date":"2025-07-23","open":65.18,"high":65.53,"low":64.55,"close":64.84,"volume":4195981,"rsi_14":40.66,"sma_20":69.58,"sma_60":69.84,"sma_120":73.01},{"date":"2025-07-24","open":65.42,"high":66.11,"low":63.44,"close":63.73,"volume":3232534,"rsi_14":36.19,"sma_20":69.54,"sma_60":69.84,"sma_120":72.85},{"date":"2025-07-25","open":64.22,"high":64.62,"low":63.27,"close":63.88,"volume":2553494,"rsi_14":40.39,"sma_20":69.49,"sma_60":69.85,"sma_120":72.7},{"date":"2025-07-28","open":64.13,"high":65.34,"low":63.73,"close":64.21,"volume":2443416,"rsi_14":34.75,"sma_20":69.47,"sma_60":69.87,"sma_120":72.56},{"date":"2025-07-29","open":64.27,"high":64.31,"low":62.67,"close":62.95,"volume":3172012,"rsi_14":30.85,"sma_20":69.44,"sma_60":69.86,"sma_120":72.41},{"date":"2025-07-30","open":62.95,"high":63.62,"low":61.96,"close":62.33,"volume":3284753,"rsi_14":23.76,"sma_20":69.19,"sma_60":69.82,"sma_120":72.24},{"date":"2025-07-31","open":61.89,"high":62.28,"low":61.38,"close":61.64,"volume":3149417,"rsi_14":25.81,"sma_20":68.87,"sma_60":69.78,"sma_120":72.06},{"date":"2025-08-01","open":61.13,"high":61.2,"low":60.06,"close":60.75,"volume":3189002,"rsi_14":25.62,"sma_20":68.47,"sma_60":69.73,"sma_120":71.89},{"date":"2025-08-04","open":61.26,"high":63.09,"low":61.26,"close":62.74,"volume":2822761,"rsi_14":40.56,"sma_20":68.25,"sma_60":69.7,"sma_120":71.71},{"date":"2025-08-05","open":62.99,"high":63.69,"low":62.63,"close":63.46,"volume":2047188,"rsi_14":50.51,"sma_20":67.99,"sma_60":69.66,"sma_120":71.53},{"date":"2025-08-06","open":63.96,"high":64.43,"low":63.59,"close":63.89,"volume":3191200,"rsi_14":49.03,"sma_20":67.74,"sma_60":69.63,"sma_120":71.37},{"date":"2025-08-07","open":64.75,"high":65.11,"low":63.24,"close":64.0,"volume":2135740,"rsi_14":50.0,"sma_20":67.43,"sma_60":69.54,"sma_120":71.19},{"date":"2025-08-08","open":63.92,"high":65.42,"low":63.8,"close":65.34,"volume":2441579,"rsi_14":61.16,"sma_20":67.29,"sma_60":69.46,"sma_120":71.01},{"date":"2025-08-11","open":65.38,"high":66.4,"low":63.94,"close":64.98,"volume":2862507,"rsi_14":52.02,"sma_20":67.17,"sma_60":69.38,"sma_120":70.82},{"date":"2025-08-12","open":65.69,"high":66.97,"low":65.48,"close":66.55,"volume":3175822,"rsi_14":57.28,"sma_20":67.24,"sma_60":69.33,"sma_120":70.64},{"date":"2025-08-13","open":66.68,"high":69.12,"low":66.43,"close":68.91,"volume":3560266,"rsi_14":70.09,"sma_20":67.53,"sma_60":69.32,"sma_120":70.49},{"date":"2025-08-14","open":67.72,"high":68.4,"low":67.08,"close":67.97,"volume":2650595,"rsi_14":64.95,"sma_20":67.74,"sma_60":69.32,"sma_120":70.34},{"date":"2025-08-15","open":68.36,"high":68.6,"low":67.17,"close":67.86,"volume":2297460,"rsi_14":63.58,"sma_20":67.94,"sma_60":69.33,"sma_120":70.2},{"date":"2025-08-18","open":68.08,"high":68.26,"low":67.46,"close":68.03,"volume":3490228,"rsi_14":70.68,"sma_20":68.22,"sma_60":69.35,"sma_120":70.05},{"date":"2025-08-19","open":69.35,"high":71.69,"low":69.05,"close":70.2,"volume":5736079,"rsi_14":78.44,"sma_20":68.52,"sma_60":69.41,"sma_120":69.91},{"date":"2025-08-20","open":69.16,"high":69.99,"low":67.92,"close":68.47,"volume":2593810,"rsi_14":72.95,"sma_20":68.71,"sma_60":69.45,"sma_120":69.78},{"date":"2025-08-21","open":67.96,"high":68.92,"low":67.7,"close":68.58,"volume":2805932,"rsi_14":77.77,"sma_20":68.96,"sma_60":69.45,"sma_120":69.63},{"date":"2025-08-22","open":69.51,"high":71.91,"low":69.33,"close":71.43,"volume":4186390,"rsi_14":79.04,"sma_20":69.36,"sma_60":69.52,"sma_120":69.53},{"date":"2025-08-25","open":70.87,"high":71.1,"low":69.46,"close":70.41,"volume":3488389,"rsi_14":72.8,"sma_20":69.69,"sma_60":69.65,"sma_120":69.53},{"date":"2025-08-26","open":70.19,"high":70.88,"low":69.44,"close":69.8,"volume":4830535,"rsi_14":69.14,"sma_20":70.05,"sma_60":69.77,"sma_120":69.51},{"date":"2025-08-27","open":70.23,"high":71.65,"low":69.99,"close":71.48,"volume":4001492,"rsi_14":71.99,"sma_20":70.53,"sma_60":69.89,"sma_120":69.49},{"date":"2025-08-28","open":73.56,"high":74.41,"low":66.75,"close":68.84,"volume":9369590,"rsi_14":59.54,"sma_20":70.91,"sma_60":69.94,"sma_120":69.43},{"date":"2025-08-29","open":68.98,"high":70.75,"low":68.35,"close":69.77,"volume":4436377,"rsi_14":62.67,"sma_20":71.39,"sma_60":70.0,"sma_120":69.39},{"date":"2025-09-02","open":69.19,"high":70.58,"low":67.98,"close":70.55,"volume":4838981,"rsi_14":61.05,"sma_20":71.8,"sma_60":70.07,"sma_120":69.38},{"date":"2025-09-03","open":70.13,"high":71.44,"low":69.79,"close":70.95,"volume":3340542,"rsi_14":56.34,"sma_20":72.2,"sma_60":70.1,"sma_120":69.4},{"date":"2025-09-04","open":71.06,"high":73.03,"low":71.01,"close":73.0,"volume":4477624,"rsi_14":64.58,"sma_20":72.68,"sma_60":70.17,"sma_120":69.46},{"date":"2025-09-05","open":72.91,"high":74.07,"low":72.1,"close":72.17,"volume":2870902,"rsi_14":61.96,"sma_20":73.11,"sma_60":70.19,"sma_120":69.5},{"date":"2025-09-08","open":72.74,"high":73.85,"low":71.57,"close":73.51,"volume":3770910,"rsi_14":64.31,"sma_20":73.54,"sma_60":70.28,"sma_120":69.53},{"date":"2025-09-09","open":73.26,"high":73.37,"low":72.45,"close":72.97,"volume":2842242,"rsi_14":57.89,"sma_20":73.96,"sma_60":70.35,"sma_120":69.56},{"date":"2025-09-10","open":72.1,"high":72.85,"low":71.61,"close":72.58,"volume":2858486,"rsi_14":62.7,"sma_20":74.28,"sma_60":70.47,"sma_120":69.58},{"date":"2025-09-11","open":72.78,"high":74.63,"low":72.78,"close":74.34,"volume":2720782,"rsi_14":66.14,"sma_20":74.57,"sma_60":70.59,"sma_120":69.63},{"date":"2025-09-12","open":73.9,"high":73.9,"low":71.84,"close":71.88,"volume":2140315,"rsi_14":51.3,"sma_20":74.77,"sma_60":70.7,"sma_120":69.65},{"date":"2025-09-15","open":71.96,"high":72.01,"low":69.96,"close":70.63,"volume":2713670,"rsi_14":50.62,"sma_20":74.92,"sma_60":70.81,"sma_120":69.64},{"date":"2025-09-16","open":70.64,"high":70.91,"low":69.58,"close":70.15,"volume":2708463,"rsi_14":51.0,"sma_20":75.03,"sma_60":70.92,"sma_120":69.63},{"date":"2025-09-17","open":70.78,"high":72.89,"low":70.17,"close":70.6,"volume":4525611,"rsi_14":47.3,"sma_20":75.05,"sma_60":71.06,"sma_120":69.63},{"date":"2025-09-18","open":71.44,"high":71.91,"low":70.25,"close":70.75,"volume":4474502,"rsi_14":53.52,"sma_20":75.12,"sma_60":71.14,"sma_120":69.62},{"date":"2025-09-19","open":70.78,"high":71.03,"low":68.96,"close":69.31,"volume":5600585,"rsi_14":45.52,"sma_20":75.12,"sma_60":71.21,"sma_120":69.62},{"date":"2025-09-22","open":69.28,"high":70.11,"low":68.84,"close":69.41,"volume":3626658,"rsi_14":42.9,"sma_20":74.96,"sma_60":71.27,"sma_120":69.61},{"date":"2025-09-23","open":69.52,"high":71.67,"low":69.47,"close":70.06,"volume":3342143,"rsi_14":43.84,"sma_20":74.9,"sma_60":71.35,"sma_120":69.6},{"date":"2025-09-24","open":70.41,"high":71.2,"low":70.21,"close":71.18,"volume":3169627,"rsi_14":39.9,"sma_20":74.92,"sma_60":71.47,"sma_120":69.58},{"date":"2025-09-25","open":70.53,"high":71.85,"low":70.5,"close":71.2,"volume":3022967,"rsi_14":42.61,"sma_20":74.86,"sma_60":71.53,"sma_120":69.68},{"date":"2025-09-26","open":71.14,"high":73.12,"low":70.86,"close":73.08,"volume":3016274,"rsi_14":44.84,"sma_20":75.03,"sma_60":71.6,"sma_120":69.81},{"date":"2025-09-29","open":73.58,"high":73.64,"low":71.84,"close":72.61,"volume":2683873,"rsi_14":45.09,"sma_20":75.14,"sma_60":71.66,"sma_120":69.93},{"date":"2025-09-30","open":72.31,"high":72.83,"low":71.32,"close":72.57,"volume":2265503,"rsi_14":46.33,"sma_20":75.19,"sma_60":71.75,"sma_120":70.1},{"date":"2025-10-01","open":72.64,"high":74.3,"low":72.02,"close":74.23,"volume":3139722,"rsi_14":45.85,"sma_20":75.32,"sma_60":71.83,"sma_120":70.21},{"date":"2025-10-02","open":74.08,"high":75.49,"low":73.43,"close":73.53,"volume":2533218,"rsi_14":53.26,"sma_20":75.29,"sma_60":71.9,"sma_120":70.35},{"date":"2025-10-03","open":73.66,"high":75.07,"low":73.37,"close":73.76,"volume":2172647,"rsi_14":61.07,"sma_20":75.33,"sma_60":71.96,"sma_120":70.49},{"date":"2025-10-06","open":73.86,"high":74.75,"low":72.36,"close":72.55,"volume":3043621,"rsi_14":56.98,"sma_20":75.23,"sma_60":72.02,"sma_120":70.6},{"date":"2025-10-07","open":72.6,"high":72.99,"low":71.6,"close":72.19,"volume":2348713,"rsi_14":53.21,"sma_20":75.14,"sma_60":72.09,"sma_120":70.72},{"date":"2025-10-08","open":73.54,"high":74.27,"low":72.69,"close":73.84,"volume":2555694,"rsi_14":63.42,"sma_20":75.16,"sma_60":72.22,"sma_120":70.86},{"date":"2025-10-09","open":73.4,"high":73.59,"low":71.62,"close":72.19,"volume":2337872,"rsi_14":62.27,"sma_20":75.0,"sma_60":72.36,"sma_120":70.97},{"date":"2025-10-10","open":72.88,"high":72.88,"low":67.57,"close":67.59,"volume":4963257,"rsi_14":44.39,"sma_20":74.72,"sma_60":72.41,"sma_120":71.04},{"date":"2025-10-13","open":69.81,"high":74.41,"low":69.21,"close":74.32,"volume":4981619,"rsi_14":59.54,"sma_20":74.87,"sma_60":72.58,"sma_120":71.16},{"date":"2025-10-14","open":73.16,"high":75.29,"low":72.87,"close":74.09,"volume":4214578,"rsi_14":56.8,"sma_20":75.03,"sma_60":72.76,"sma_120":71.28},{"date":"2025-10-15","open":74.47,"high":76.24,"low":74.26,"close":75.25,"volume":3292265,"rsi_14":58.97,"sma_20":75.22,"sma_60":72.93,"sma_120":71.38},{"date":"2025-10-16","open":75.32,"high":75.75,"low":74.25,"close":75.37,"volume":3189188,"rsi_14":55.51,"sma_20":75.46,"sma_60":73.1,"sma_120":71.47},{"date":"2025-10-17","open":75.35,"high":76.59,"low":75.01,"close":76.49,"volume":2332086,"rsi_14":59.05,"sma_20":75.84,"sma_60":73.31,"sma_120":71.57},{"date":"2025-10-20","open":76.77,"high":77.89,"low":76.67,"close":77.74,"volume":4272929,"rsi_14":61.4,"sma_20":76.27,"sma_60":73.53,"sma_120":71.69},{"date":"2025-10-21","open":77.54,"high":79.65,"low":77.13,"close":79.32,"volume":3971215,"rsi_14":61.27,"sma_20":76.75,"sma_60":73.78,"sma_120":71.82},{"date":"2025-10-22","open":79.06,"high":79.65,"low":78.04,"close":78.09,"volume":2896874,"rsi_14":59.85,"sma_20":77.11,"sma_60":74.03,"sma_120":71.94},{"date":"2025-10-23","open":77.84,"high":79.26,"low":77.29,"close":79.1,"volume":2055376,"rsi_14":61.17,"sma_20":77.52,"sma_60":74.31,"sma_120":72.06},{"date":"2025-10-24","open":79.65,"high":80.29,"low":79.6,"close":79.9,"volume":3804914,"rsi_14":65.63,"sma_20":77.88,"sma_60":74.61,"sma_120":72.19},{"date":"2025-10-27","open":81.38,"high":81.56,"low":79.31,"close":79.53,"volume":5060899,"rsi_14":65.61,"sma_20":78.24,"sma_60":74.92,"sma_120":72.33},{"date":"2025-10-28","open":79.28,"high":81.09,"low":78.31,"close":80.48,"volume":4529359,"rsi_14":64.54,"sma_20":78.65,"sma_60":75.22,"sma_120":72.46},{"date":"2025-10-29","open":80.13,"high":81.12,"low":79.72,"close":80.61,"volume":3640120,"rsi_14":69.76,"sma_20":78.99,"sma_60":75.5,"sma_120":72.58},{"date":"2025-10-30","open":80.12,"high":81.25,"low":79.45,"close":79.82,"volume":2490473,"rsi_14":85.01,"sma_20":79.31,"sma_60":75.76,"sma_120":72.7},{"date":"2025-10-31","open":79.35,"high":80.34,"low":78.77,"close":78.82,"volume":3305692,"rsi_14":69.17,"sma_20":79.58,"sma_60":76.0,"sma_120":72.77},{"date":"2025-11-03","open":78.52,"high":78.59,"low":76.56,"close":78.23,"volume":3287599,"rsi_14":67.09,"sma_20":79.87,"sma_60":76.21,"sma_120":72.84},{"date":"2025-11-04","open":77.03,"high":77.88,"low":75.92,"close":76.17,"volume":4082827,"rsi_14":53.54,"sma_20":80.08,"sma_60":76.39,"sma_120":72.89},{"date":"2025-11-05","open":76.25,"high":79.26,"low":75.86,"close":77.62,"volume":3198407,"rsi_14":57.83,"sma_20":80.28,"sma_60":76.57,"sma_120":72.95},{"date":"2025-11-06","open":77.62,"high":77.83,"low":75.1,"close":75.49,"volume":2330237,"rsi_14":46.75,"sma_20":80.45,"sma_60":76.67,"sma_120":72.99},{"date":"2025-11-07","open":75.38,"high":76.16,"low":74.35,"close":75.84,"volume":3130859,"rsi_14":43.42,"sma_20":80.88,"sma_60":76.79,"sma_120":73.05},{"date":"2025-11-10","open":75.97,"high":75.99,"low":73.58,"close":75.0,"volume":3036126,"rsi_14":34.2,"sma_20":80.91,"sma_60":76.9,"sma_120":73.11},{"date":"2025-11-11","open":75.06,"high":75.39,"low":74.2,"close":74.54,"volume":2658020,"rsi_14":36.28,"sma_20":80.94,"sma_60":77.0,"sma_120":73.18},{"date":"2025-11-12","open":74.58,"high":75.34,"low":74.02,"close":74.57,"volume":2232216,"rsi_14":31.0,"sma_20":80.9,"sma_60":77.06,"sma_120":73.23},{"date":"2025-11-13","open":74.29,"high":74.9,"low":72.69,"close":73.11,"volume":3566029,"rsi_14":23.02,"sma_20":80.78,"sma_60":77.12,"sma_120":73.29},{"date":"2025-11-14","open":74.05,"high":74.2,"low":72.56,"close":72.66,"volume":2601058,"rsi_14":22.88,"sma_20":80.59,"sma_60":77.18,"sma_120":73.31},{"date":"2025-11-17","open":72.46,"high":72.9,"low":71.05,"close":71.64,"volume":3195148,"rsi_14":15.35,"sma_20":80.27,"sma_60":77.17,"sma_120":73.34},{"date":"2025-11-18","open":70.95,"high":71.88,"low":70.06,"close":71.4,"volume":3248228,"rsi_14":14.18,"sma_20":79.85,"sma_60":77.17,"sma_120":73.41},{"date":"2025-11-19","open":71.4,"high":73.11,"low":71.1,"close":71.38,"volume":3316499,"rsi_14":15.08,"sma_20":79.5,"sma_60":77.18,"sma_120":73.48},{"date":"2025-11-20","open":72.28,"high":73.12,"low":70.55,"close":70.8,"volume":3017265,"rsi_14":15.62,"sma_20":79.07,"sma_60":77.15,"sma_120":73.52},{"date":"2025-11-21","open":71.71,"high":75.32,"low":71.42,"close":73.36,"volume":4072702,"rsi_14":32.16,"sma_20":78.73,"sma_60":77.22,"sma_120":73.58},{"date":"2025-11-24","open":73.85,"high":74.3,"low":72.16,"close":72.57,"volume":7166147,"rsi_14":35.45,"sma_20":78.37,"sma_60":77.25,"sma_120":73.63},{"date":"2025-11-25","open":73.55,"high":77.31,"low":71.97,"close":76.44,"volume":7625390,"rsi_14":46.04,"sma_20":78.16,"sma_60":77.33,"sma_120":73.7},{"date":"2025-11-26","open":77.4,"high":80.29,"low":77.34,"close":77.71,"volume":5607862,"rsi_14":57.95,"sma_20":78.01,"sma_60":77.44,"sma_120":73.77},{"date":"2025-11-28","open":77.42,"high":78.03,"low":75.84,"close":76.08,"volume":2491692,"rsi_14":50.79,"sma_20":77.81,"sma_60":77.47,"sma_120":73.82},{"date":"2025-12-01","open":74.85,"high":75.59,"low":73.42,"close":74.12,"volume":6989530,"rsi_14":47.33,"sma_20":77.57,"sma_60":77.49,"sma_120":73.84},{"date":"2025-12-02","open":74.67,"high":74.67,"low":71.24,"close":71.87,"volume":6596475,"rsi_14":42.62,"sma_20":77.24,"sma_60":77.45,"sma_120":73.86},{"date":"2025-12-03","open":72.28,"high":72.86,"low":71.36,"close":71.38,"volume":3669841,"rsi_14":41.41,"sma_20":76.99,"sma_60":77.4,"sma_120":73.88},{"date":"2025-12-04","open":71.5,"high":72.68,"low":71.0,"close":71.07,"volume":4592257,"rsi_14":44.17,"sma_20":76.65,"sma_60":77.36,"sma_120":73.91},{"date":"2025-12-05","open":71.11,"high":71.57,"low":70.29,"close":71.18,"volume":3977721,"rsi_14":45.65,"sma_20":76.42,"sma_60":77.29,"sma_120":73.94},{"date":"2025-12-08","open":71.07,"high":71.23,"low":69.61,"close":69.63,"volume":4722167,"rsi_14":44.31,"sma_20":76.1,"sma_60":77.23,"sma_120":73.97},{"date":"2025-12-09","open":69.09,"high":71.69,"low":68.9,"close":70.22,"volume":4234111,"rsi_14":46.72,"sma_20":75.85,"sma_60":77.21,"sma_120":74.01},{"date":"2025-12-10","open":70.15,"high":71.33,"low":69.69,"close":71.13,"volume":5666382,"rsi_14":49.34,"sma_20":75.67,"sma_60":77.21,"sma_120":74.07},{"date":"2025-12-11","open":71.16,"high":72.74,"low":70.85,"close":71.94,"volume":3877594,"rsi_14":52.99,"sma_20":75.53,"sma_60":77.22,"sma_120":74.14},{"date":"2025-12-12","open":72.26,"high":72.95,"low":70.3,"close":70.5,"volume":3328620,"rsi_14":42.03,"sma_20":75.4,"sma_60":77.21,"sma_120":74.18},{"date":"2025-12-15","open":71.01,"high":71.36,"low":69.79,"close":69.95,"volume":6194558,"rsi_14":42.62,"sma_20":75.26,"sma_60":77.23,"sma_120":74.22},{"date":"2025-12-16","open":70.1,"high":71.24,"low":69.56,"close":70.6,"volume":7247862,"rsi_14":26.09,"sma_20":75.15,"sma_60":77.23,"sma_120":74.25},{"date":"2025-12-17","open":69.87,"high":70.87,"low":69.26,"close":69.46,"volume":5296766,"rsi_14":17.3,"sma_20":75.01,"sma_60":77.2,"sma_120":74.28},{"date":"2025-12-18","open":70.5,"high":71.84,"low":69.62,"close":69.76,"volume":4829971,"rsi_14":21.47,"sma_20":74.88,"sma_60":77.16,"sma_120":74.32},{"date":"2025-12-19","open":69.79,"high":70.17,"low":68.77,"close":69.83,"volume":7236531,"rsi_14":25.87,"sma_20":74.78,"sma_60":77.12,"sma_120":74.33},{"date":"2025-12-22","open":70.0,"high":70.17,"low":68.66,"close":69.32,"volume":3964773,"rsi_14":30.88,"sma_20":74.52,"sma_60":77.04,"sma_120":74.32},{"date":"2025-12-23","open":69.38,"high":69.46,"low":67.51,"close":67.65,"volume":4065216,"rsi_14":27.36,"sma_20":74.22,"sma_60":76.94,"sma_120":74.3},{"date":"2025-12-24","open":67.81,"high":67.86,"low":67.0,"close":67.8,"volume":1870546,"rsi_14":29.31,"sma_20":73.72,"sma_60":76.84,"sma_120":74.3},{"date":"2025-12-26","open":67.44,"high":67.76,"low":67.16,"close":67.67,"volume":2735533,"rsi_14":28.2,"sma_20":73.15,"sma_60":76.72,"sma_120":74.27},{"date":"2025-12-29","open":66.8,"high":66.98,"low":65.69,"close":65.95,"volume":5936426,"rsi_14":27.78,"sma_20":72.58,"sma_60":76.57,"sma_120":74.24},{"date":"2025-12-30","open":65.67,"high":66.13,"low":65.42,"close":65.94,"volume":2918955,"rsi_14":23.35,"sma_20":72.11,"sma_60":76.42,"sma_120":74.19},{"date":"2025-12-31","open":65.78,"high":65.79,"low":65.01,"close":65.07,"volume":2168511,"rsi_14":13.94,"sma_20":71.71,"sma_60":76.27,"sma_120":74.15},{"date":"2026-01-02","open":65.55,"high":67.32,"low":64.81,"close":67.26,"volume":4167044,"rsi_14":24.54,"sma_20":71.45,"sma_60":76.17,"sma_120":74.13},{"date":"2026-01-05","open":67.1,"high":68.97,"low":67.08,"close":68.1,"volume":4641710,"rsi_14":34.11,"sma_20":71.25,"sma_60":76.06,"sma_120":74.14},{"date":"2026-01-06","open":67.24,"high":70.21,"low":66.6,"close":70.16,"volume":5434388,"rsi_14":47.07,"sma_20":71.15,"sma_60":76.01,"sma_120":74.19},{"date":"2026-01-07","open":70.1,"high":70.8,"low":66.8,"close":66.92,"volume":4614038,"rsi_14":37.65,"sma_20":70.97,"sma_60":75.98,"sma_120":74.2},{"date":"2026-01-08","open":66.19,"high":71.08,"low":66.14,"close":69.81,"volume":5573493,"rsi_14":51.05,"sma_20":70.9,"sma_60":75.89,"sma_120":74.23},{"date":"2026-01-09","open":70.45,"high":71.37,"low":67.83,"close":68.65,"volume":5148145,"rsi_14":46.81,"sma_20":70.72,"sma_60":75.78,"sma_120":74.27},{"date":"2026-01-12","open":67.84,"high":68.06,"low":65.11,"close":65.3,"volume":5277287,"rsi_14":39.12,"sma_20":70.33,"sma_60":75.59,"sma_120":74.26},{"date":"2026-01-13","open":66.08,"high":66.29,"low":65.12,"close":65.6,"volume":4361505,"rsi_14":40.99,"sma_20":70.03,"sma_60":75.41,"sma_120":74.25},{"date":"2026-01-14","open":65.28,"high":66.8,"low":64.78,"close":64.83,"volume":4460953,"rsi_14":42.85,"sma_20":69.72,"sma_60":75.19,"sma_120":74.25},{"date":"2026-01-15","open":65.08,"high":66.46,"low":64.26,"close":66.25,"volume":3787392,"rsi_14":46.29,"sma_20":69.5,"sma_60":74.97,"sma_120":74.25},{"date":"2026-01-16","open":65.62,"high":65.9,"low":64.16,"close":65.88,"volume":6554535,"rsi_14":45.76,"sma_20":69.32,"sma_60":74.73,"sma_120":74.25},{"date":"2026-01-20","open":64.84,"high":65.48,"low":63.59,"close":64.0,"volume":5489729,"rsi_14":45.43,"sma_20":69.02,"sma_60":74.47,"sma_120":74.25},{"date":"2026-01-21","open":63.78,"high":64.82,"low":63.24,"close":64.71,"volume":4306482,"rsi_14":47.2,"sma_20":68.75,"sma_60":74.2,"sma_120":74.25},{"date":"2026-01-22","open":65.11,"high":65.74,"low":64.75,"close":65.2,"volume":3249044,"rsi_14":50.29,"sma_20":68.54,"sma_60":73.93,"sma_120":74.27},{"date":"2026-01-23","open":64.94,"high":65.56,"low":64.54,"close":65.19,"volume":3154300,"rsi_14":44.69,"sma_20":68.42,"sma_60":73.67,"sma_120":74.29},{"date":"2026-01-26","open":65.21,"high":66.45,"low":64.81,"close":64.89,"volume":2909100,"rsi_14":41.54,"sma_20":68.27,"sma_60":73.38,"sma_120":74.3},{"date":"2026-01-27","open":64.89,"high":64.98,"low":63.23,"close":63.91,"volume":3976500,"rsi_14":32.52,"sma_20":68.07,"sma_60":73.08,"sma_120":74.29},{"date":"2026-01-28","open":64.49,"high":64.49,"low":62.97,"close":63.74,"volume":3823200,"rsi_14":39.26,"sma_20":67.96,"sma_60":72.78,"sma_120":74.27},{"date":"2026-01-29","open":63.89,"high":64.26,"low":63.05,"close":63.34,"volume":3681800,"rsi_14":23.7,"sma_20":67.83,"sma_60":72.5,"sma_120":74.25},{"date":"2026-01-30","open":63.22,"high":64.71,"low":62.32,"close":63.29,"volume":7273500,"rsi_14":26.06,"sma_20":67.73,"sma_60":72.23,"sma_120":74.22},{"date":"2026-02-02","open":61.74,"high":64.09,"low":61.02,"close":64.07,"volume":4869700,"rsi_14":42.84,"sma_20":67.57,"sma_60":72.0,"sma_120":74.2},{"date":"2026-02-03","open":63.52,"high":65.54,"low":62.61,"close":63.75,"volume":3339400,"rsi_14":39.26,"sma_20":67.35,"sma_60":71.75,"sma_120":74.16},{"date":"2026-02-04","open":64.51,"high":67.13,"low":64.21,"close":66.6,"volume":4690200,"rsi_14":58.26,"sma_20":67.16,"sma_60":71.58,"sma_120":74.12},{"date":"2026-02-05","open":66.62,"high":67.08,"low":64.59,"close":66.28,"volume":3579200,"rsi_14":50.2,"sma_20":67.13,"sma_60":71.4,"sma_120":74.09},{"date":"2026-02-06","open":66.45,"high":68.56,"low":66.35,"close":68.45,"volume":3051500,"rsi_14":61.3,"sma_20":67.06,"sma_60":71.27,"sma_120":74.08},{"date":"2026-02-09","open":67.44,"high":67.67,"low":65.08,"close":65.21,"volume":4914000,"rsi_14":54.76,"sma_20":66.88,"sma_60":71.09,"sma_120":74.05},{"date":"2026-02-10","open":65.77,"high":67.36,"low":65.69,"close":66.15,"volume":4477168,"rsi_14":47.34,"sma_20":68.47,"sma_60":73.68,"sma_120":74.3},{"date":"2026-02-11","open":66.44,"high":66.48,"low":64.9,"close":65.21,"volume":3924343,"rsi_14":42.92,"sma_20":68.33,"sma_60":73.4,"sma_120":74.31},{"date":"2026-02-12","open":65.22,"high":66.29,"low":62.61,"close":63.07,"volume":4200870,"rsi_14":32.83,"sma_20":68.1,"sma_60":73.09,"sma_120":74.29},{"date":"2026-02-13","open":62.88,"high":64.49,"low":62.46,"close":63.97,"volume":4175260,"rsi_14":41.96,"sma_20":67.99,"sma_60":72.8,"sma_120":74.28},{"date":"2026-02-17","open":64.68,"high":64.74,"low":62.6,"close":64.26,"volume":4101840,"rsi_14":51.19,"sma_20":66.62,"sma_60":70.31,"sma_120":73.74},{"date":"2026-02-18","open":64.52,"high":65.81,"low":63.46,"close":65.05,"volume":3191000,"rsi_14":54.06,"sma_20":66.67,"sma_60":70.19,"sma_120":73.68},{"date":"2026-02-19","open":64.55,"high":64.98,"low":63.56,"close":64.46,"volume":3666400,"rsi_14":53.42,"sma_20":66.66,"sma_60":70.06,"sma_120":73.61},{"date":"2026-02-20","open":63.92,"high":66.31,"low":61.22,"close":62.69,"volume":9402166,"rsi_14":48.33,"sma_20":66.53,"sma_60":69.86,"sma_120":73.54},{"date":"2026-02-23","open":62.22,"high":62.41,"low":59.47,"close":60.97,"volume":4567000,"rsi_14":41.84,"sma_20":66.31,"sma_60":69.65,"sma_120":73.45},{"date":"2026-02-24","open":61.01,"high":62.43,"low":60.76,"close":60.99,"volume":3929420,"rsi_14":35.16,"sma_20":67.46,"sma_60":71.97,"sma_120":74.18},{"date":"2026-02-25","open":60.32,"high":60.78,"low":59.79,"close":60.6,"volume":3380789,"rsi_14":31.56,"sma_20":65.94,"sma_60":69.06,"sma_120":73.25},{"date":"2026-02-26","open":61.39,"high":62.37,"low":60.78,"close":61.11,"volume":4210016,"rsi_14":37.02,"sma_20":66.61,"sma_60":71.39,"sma_120":74.03},{"date":"2026-02-27","open":60.28,"high":60.54,"low":59.31,"close":60.25,"volume":5963226,"rsi_14":28.19,"sma_20":66.27,"sma_60":71.11,"sma_120":73.95},{"date":"2026-03-02","open":59.14,"high":60.56,"low":58.81,"close":59.88,"volume":8506642,"rsi_14":28.31,"sma_20":65.47,"sma_60":68.31,"sma_120":72.88},{"date":"2026-03-03","open":62.28,"high":65.18,"low":61.55,"close":64.12,"volume":16564044,"rsi_14":43.36,"sma_20":65.47,"sma_60":68.17,"sma_120":72.78},{"date":"2026-03-04","open":64.6,"high":66.49,"low":63.83,"close":65.52,"volume":5642961,"rsi_14":52.38,"sma_20":65.54,"sma_60":70.47,"sma_120":73.76},{"date":"2026-03-05","open":64.94,"high":65.35,"low":63.25,"close":63.78,"volume":5182762,"rsi_14":46.06,"sma_20":65.44,"sma_60":70.29,"sma_120":73.71},{"date":"2026-03-06","open":63.64,"high":64.87,"low":62.25,"close":64.83,"volume":5425725,"rsi_14":46.24,"sma_20":65.44,"sma_60":70.14,"sma_120":73.66},{"date":"2026-03-09","open":63.24,"high":64.36,"low":61.28,"close":64.13,"volume":5550792,"rsi_14":49.55,"sma_20":65.12,"sma_60":67.69,"sma_120":72.45},{"date":"2026-03-10","open":63.79,"high":64.42,"low":62.29,"close":63.0,"volume":4648825,"rsi_14":43.79,"sma_20":65.01,"sma_60":67.54,"sma_120":72.38},{"date":"2026-03-11","open":63.09,"high":63.2,"low":60.96,"close":61.39,"volume":4427602,"rsi_14":42.67,"sma_20":65.05,"sma_60":69.65,"sma_120":73.41},{"date":"2026-03-12","open":61.22,"high":62.71,"low":60.39,"close":60.86,"volume":5446410,"rsi_14":44.31,"sma_20":64.54,"sma_60":67.16,"sma_120":72.19},{"date":"2026-03-13","open":61.46,"high":61.97,"low":60.62,"close":60.85,"volume":3329622,"rsi_14":44.32,"sma_20":64.63,"sma_60":69.23,"sma_120":73.22},{"date":"2026-03-16","open":61.17,"high":61.56,"low":60.2,"close":61.14,"volume":3465894,"rsi_14":50.49,"sma_20":64.37,"sma_60":69.02,"sma_120":73.13},{"date":"2026-03-17","open":61.61,"high":62.51,"low":60.8,"close":60.88,"volume":3763017,"rsi_14":51.03,"sma_20":64.15,"sma_60":68.73,"sma_120":73.03},{"date":"2026-03-18","open":61.06,"high":61.91,"low":60.61,"close":61.12,"volume":3487984,"rsi_14":50.05,"sma_20":64.05,"sma_60":68.43,"sma_120":72.93},{"date":"2026-03-19","open":60.68,"high":63.31,"low":60.21,"close":62.41,"volume":3644593,"rsi_14":57.28,"sma_20":63.97,"sma_60":68.18,"sma_120":72.83},{"date":"2026-03-20","open":62.22,"high":62.32,"low":60.37,"close":61.05,"volume":9930406,"rsi_14":53.69,"sma_20":63.8,"sma_60":67.94,"sma_120":72.72},{"date":"2026-03-23","open":62.22,"high":62.8,"low":61.28,"close":62.23,"volume":4289666,"rsi_14":42.68,"sma_20":63.78,"sma_60":67.76,"sma_120":72.6},{"date":"2026-03-24","open":61.08,"high":61.3,"low":60.14,"close":60.93,"volume":5655441,"rsi_14":29.79,"sma_20":63.73,"sma_60":67.55,"sma_120":72.48},{"date":"2026-03-25","open":61.32,"high":61.88,"low":59.12,"close":59.63,"volume":3740113,"rsi_14":30.8,"sma_20":63.63,"sma_60":67.32,"sma_120":72.34},{"date":"2026-03-26","open":59.27,"high":65.5,"low":59.14,"close":62.41,"volume":11505467,"rsi_14":38.64,"sma_20":63.65,"sma_60":67.14,"sma_120":72.21},{"date":"2026-03-27","open":61.77,"high":62.4,"low":60.8,"close":62.18,"volume":5401333,"rsi_14":39.89,"sma_20":63.7,"sma_60":66.98,"sma_120":72.11},{"date":"2026-03-30","open":62.71,"high":64.37,"low":62.51,"close":63.1,"volume":4586928,"rsi_14":46.98,"sma_20":63.82,"sma_60":66.82,"sma_120":72.02},{"date":"2026-03-31","open":63.8,"high":64.8,"low":62.77,"close":63.39,"volume":2961822,"rsi_14":53.97,"sma_20":63.73,"sma_60":66.66,"sma_120":71.94},{"date":"2026-04-01","open":64.0,"high":64.17,"low":62.81,"close":63.49,"volume":2836605,"rsi_14":56.83,"sma_20":63.58,"sma_60":66.48,"sma_120":71.85},{"date":"2026-04-02","open":62.97,"high":64.33,"low":62.21,"close":63.68,"volume":2565093,"rsi_14":57.53,"sma_20":63.52,"sma_60":66.33,"sma_120":71.77},{"date":"2026-04-06","open":63.05,"high":63.77,"low":62.03,"close":63.39,"volume":2656317,"rsi_14":55.12,"sma_20":63.4,"sma_60":66.19,"sma_120":71.71},{"date":"2026-04-07","open":63.49,"high":64.05,"low":62.46,"close":63.21,"volume":2850359,"rsi_14":55.63,"sma_20":63.3,"sma_60":66.04,"sma_120":71.64},{"date":"2026-04-08","open":64.62,"high":65.42,"low":63.65,"close":63.66,"volume":3264851,"rsi_14":56.18,"sma_20":63.28,"sma_60":65.93,"sma_120":71.57},{"date":"2026-04-09","open":63.21,"high":64.04,"low":62.94,"close":63.71,"volume":2732509,"rsi_14":51.49,"sma_20":63.35,"sma_60":65.81,"sma_120":71.49},{"date":"2026-04-10","open":64.32,"high":64.84,"low":61.33,"close":61.58,"volume":2787963,"rsi_14":48.3,"sma_20":63.34,"sma_60":65.65,"sma_120":71.39},{"date":"2026-04-13","open":59.29,"high":60.54,"low":59.01,"close":60.08,"volume":5511083,"rsi_14":37.69,"sma_20":63.25,"sma_60":65.47,"sma_120":71.26},{"date":"2026-04-14","open":60.14,"high":61.62,"low":60.1,"close":61.27,"volume":3001320,"rsi_14":51.51,"sma_20":63.21,"sma_60":65.35,"sma_120":71.15},{"date":"2026-04-15","open":61.51,"high":62.74,"low":61.11,"close":62.59,"volume":2918455,"rsi_14":62.7,"sma_20":63.25,"sma_60":65.24,"sma_120":71.04},{"date":"2026-04-16","open":62.92,"high":64.29,"low":62.74,"close":63.85,"volume":2971865,"rsi_14":57.09,"sma_20":63.34,"sma_60":65.16,"sma_120":70.94},{"date":"2026-04-17","open":64.17,"high":65.22,"low":63.91,"close":64.9,"volume":4835197,"rsi_14":62.42,"sma_20":63.42,"sma_60":65.13,"sma_120":70.85},{"date":"2026-04-20","open":64.87,"high":66.55,"low":64.07,"close":66.09,"volume":2572532,"rsi_14":63.38,"sma_20":63.62,"sma_60":65.11,"sma_120":70.77},{"date":"2026-04-21","open":64.98,"high":67.34,"low":64.49,"close":65.75,"volume":2674222,"rsi_14":60.5,"sma_20":63.75,"sma_60":65.11,"sma_120":70.69},{"date":"2026-04-22","open":62.9,"high":63.74,"low":62.04,"close":62.72,"volume":4838509,"rsi_14":47.2,"sma_20":63.84,"sma_60":65.01,"sma_120":70.59},{"date":"2026-04-23","open":62.45,"high":62.71,"low":60.21,"close":60.72,"volume":2788400,"rsi_14":40.69,"sma_20":63.9,"sma_60":64.87,"sma_120":70.46},{"date":"2026-04-24","open":60.6,"high":60.82,"low":59.49,"close":59.68,"volume":3096053,"rsi_14":38.93,"sma_20":63.76,"sma_60":64.67,"sma_120":70.34},{"date":"2026-04-27","open":59.57,"high":60.0,"low":58.45,"close":58.52,"volume":3657023,"rsi_14":36.77,"sma_20":63.58,"sma_60":64.51,"sma_120":70.25},{"date":"2026-04-28","open":59.06,"high":59.9,"low":57.82,"close":58.36,"volume":2800498,"rsi_14":34.79,"sma_20":63.34,"sma_60":64.3,"sma_120":70.09},{"date":"2026-04-29","open":58.33,"high":58.9,"low":57.44,"close":57.99,"volume":3325439,"rsi_14":33.83,"sma_20":63.06,"sma_60":64.1,"sma_120":69.94},{"date":"2026-04-30","open":57.91,"high":59.89,"low":57.91,"close":59.72,"volume":3203521,"rsi_14":44.65,"sma_20":62.87,"sma_60":63.99,"sma_120":69.79},{"date":"2026-05-01","open":60.08,"high":60.5,"low":59.2,"close":59.29,"volume":2379541,"rsi_14":47.58,"sma_20":62.65,"sma_60":63.87,"sma_120":69.64},{"date":"2026-05-04","open":58.7,"high":58.7,"low":56.79,"close":56.91,"volume":2926467,"rsi_14":37.58,"sma_20":62.32,"sma_60":63.72,"sma_120":69.45},{"date":"2026-05-05","open":57.28,"high":57.58,"low":55.96,"close":56.54,"volume":3621656,"rsi_14":31.76,"sma_20":61.98,"sma_60":63.54,"sma_120":69.26},{"date":"2026-05-06","open":57.1,"high":58.26,"low":57.02,"close":57.95,"volume":2806889,"rsi_14":32.25,"sma_20":61.69,"sma_60":63.39,"sma_120":69.06},{"date":"2026-05-07","open":57.96,"high":58.86,"low":57.25,"close":57.8,"volume":3322803,"rsi_14":27.47,"sma_20":61.39,"sma_60":63.26,"sma_120":68.87},{"date":"2026-05-08","open":58.06,"high":58.73,"low":57.26,"close":58.65,"volume":2328388,"rsi_14":25.82,"sma_20":61.24,"sma_60":63.15,"sma_120":68.67},{"date":"2026-05-11","open":59.24,"high":59.26,"low":56.82,"close":56.89,"volume":3832687,"rsi_14":23.71,"sma_20":61.08,"sma_60":62.99,"sma_120":68.46},{"date":"2026-05-12","open":56.92,"high":57.43,"low":56.35,"close":56.47,"volume":2800785,"rsi_14":28.01,"sma_20":60.84,"sma_60":62.81,"sma_120":68.25},{"date":"2026-05-13","open":55.98,"high":56.27,"low":54.4,"close":54.82,"volume":2973395,"rsi_14":28.63,"sma_20":60.44,"sma_60":62.61,"sma_120":68.01},{"date":"2026-05-14","open":55.09,"high":56.55,"low":55.09,"close":55.96,"volume":3044570,"rsi_14":36.65,"sma_20":60.05,"sma_60":62.48,"sma_120":67.78},{"date":"2026-05-15","open":55.69,"high":56.18,"low":55.3,"close":55.57,"volume":4251654,"rsi_14":38.88,"sma_20":59.58,"sma_60":62.32,"sma_120":67.56},{"date":"2026-05-18","open":55.76,"high":57.65,"low":55.39,"close":57.15,"volume":4595204,"rsi_14":45.89,"sma_20":59.12,"sma_60":62.18,"sma_120":67.36},{"date":"2026-05-19","open":57.33,"high":58.97,"low":57.04,"close":58.54,"volume":4748019,"rsi_14":51.83,"sma_20":58.76,"sma_60":62.1,"sma_120":67.17},{"date":"2026-05-20","open":57.98,"high":60.27,"low":56.29,"close":60.21,"volume":4121702,"rsi_14":51.54,"sma_20":58.63,"sma_60":62.07,"sma_120":67.02},{"date":"2026-05-21","open":59.47,"high":60.63,"low":59.1,"close":60.37,"volume":3892661,"rsi_14":53.54,"sma_20":58.61,"sma_60":62.05,"sma_120":66.85},{"date":"2026-05-22","open":60.42,"high":61.54,"low":60.41,"close":60.85,"volume":5502316,"rsi_14":64.68,"sma_20":58.67,"sma_60":62.03,"sma_120":66.71},{"date":"2026-05-26","open":61.71,"high":62.51,"low":61.07,"close":62.42,"volume":5088352,"rsi_14":70.11,"sma_20":58.87,"sma_60":62.05,"sma_120":66.58},{"date":"2026-05-27","open":62.84,"high":63.81,"low":62.51,"close":63.72,"volume":6960070,"rsi_14":69.87,"sma_20":59.14,"sma_60":62.1,"sma_120":66.47},{"date":"2026-05-28","open":68.82,"high":76.12,"low":67.62,"close":73.79,"volume":14364421,"rsi_14":82.71,"sma_20":59.94,"sma_60":62.24,"sma_120":66.44},{"date":"2026-05-29","open":73.06,"high":77.2,"low":71.27,"close":76.96,"volume":10247835,"rsi_14":84.21,"sma_20":60.81,"sma_60":62.42,"sma_120":66.44},{"date":"2026-06-01","open":75.59,"high":76.03,"low":73.42,"close":74.03,"volume":6661622,"rsi_14":80.67,"sma_20":61.56,"sma_60":62.58,"sma_120":65.24},{"date":"2026-06-02","open":73.58,"high":74.03,"low":71.85,"close":71.86,"volume":4534947,"rsi_14":75.9,"sma_20":62.32,"sma_60":62.68,"sma_120":66.41},{"date":"2026-06-03","open":71.86,"high":71.86,"low":69.71,"close":70.82,"volume":5799876,"rsi_14":77.52,"sma_20":63.04,"sma_60":62.77,"sma_120":66.38},{"date":"2026-06-04","open":71.73,"high":71.99,"low":69.67,"close":70.09,"volume":4160059,"rsi_14":74.62,"sma_20":63.65,"sma_60":62.88,"sma_120":66.36},{"date":"2026-06-05","open":70.16,"high":70.8,"low":68.83,"close":70.63,"volume":3901910,"rsi_14":76.15,"sma_20":64.31,"sma_60":63.02,"sma_120":66.33},{"date":"2026-06-08","open":70.15,"high":73.74,"low":69.85,"close":73.23,"volume":3936938,"rsi_14":76.96,"sma_20":65.04,"sma_60":63.21,"sma_120":66.34},{"date":"2026-06-09","open":73.8,"high":75.59,"low":73.34,"close":74.17,"volume":3058468,"rsi_14":76.57,"sma_20":65.92,"sma_60":63.42,"sma_120":66.32},{"date":"2026-06-10","open":74.05,"high":75.48,"low":73.51,"close":74.68,"volume":4787857,"rsi_14":75.63,"sma_20":66.84,"sma_60":63.63,"sma_120":66.32},{"date":"2026-06-11","open":74.94,"high":76.47,"low":74.28,"close":76.12,"volume":3253645,"rsi_14":76.73,"sma_20":67.92,"sma_60":63.87,"sma_120":66.3},{"date":"2026-06-12","open":76.8,"high":77.94,"low":76.09,"close":77.53,"volume":2908137,"rsi_14":77.41,"sma_20":69.01,"sma_60":64.13,"sma_120":66.28},{"date":"2026-06-15","open":78.0,"high":78.5,"low":76.26,"close":76.43,"volume":3718850,"rsi_14":73.38,"sma_20":70.07,"sma_60":64.35,"sma_120":66.27},{"date":"2026-06-16","open":76.41,"high":77.11,"low":74.44,"close":74.62,"volume":3716200,"rsi_14":67.89,"sma_20":70.95,"sma_60":64.57,"sma_120":66.25},{"date":"2026-06-17","open":74.62,"high":75.21,"low":72.11,"close":72.17,"volume":3874640,"rsi_14":46.48,"sma_20":71.64,"sma_60":64.72,"sma_120":66.24},{"date":"2026-06-18","open":72.77,"high":75.7,"low":72.51,"close":74.73,"volume":6120804,"rsi_14":42.56,"sma_20":72.33,"sma_60":64.93,"sma_120":66.24},{"date":"2026-06-22","open":75.9,"high":77.89,"low":75.44,"close":76.01,"volume":4637055,"rsi_14":52.66,"sma_20":73.08,"sma_60":65.2,"sma_120":66.26},{"date":"2026-06-23","open":73.83,"high":75.35,"low":72.52,"close":75.15,"volume":5358385,"rsi_14":56.4,"sma_20":73.75,"sma_60":65.39,"sma_120":66.27},{"date":"2026-06-24","open":76.06,"high":77.95,"low":75.72,"close":77.63,"volume":3144721,"rsi_14":64.85,"sma_20":74.47,"sma_60":65.64,"sma_120":66.31},{"date":"2026-06-25","open":77.13,"high":78.63,"low":76.84,"close":76.89,"volume":3536559,"rsi_14":64.75,"sma_20":75.09,"sma_60":65.85,"sma_120":66.34},{"date":"2026-06-26","open":77.82,"high":78.26,"low":77.03,"close":77.71,"volume":3805653,"rsi_14":65.27,"sma_20":75.24,"sma_60":66.08,"sma_120":66.37},{"date":"2026-06-29","open":77.5,"high":78.14,"low":75.76,"close":77.64,"volume":3544099,"rsi_14":59.75,"sma_20":75.22,"sma_60":66.3,"sma_120":66.39},{"date":"2026-06-30","open":76.9,"high":76.95,"low":74.75,"close":75.88,"volume":4175096,"rsi_14":52.0,"sma_20":75.27,"sma_60":66.49,"sma_120":66.41},{"date":"2026-07-01","open":75.31,"high":77.28,"low":75.09,"close":77.23,"volume":4081812,"rsi_14":54.09,"sma_20":75.49,"sma_60":66.71,"sma_120":66.45},{"date":"2026-07-02","open":78.0,"high":78.36,"low":76.51,"close":77.99,"volume":3486981,"rsi_14":52.39,"sma_20":75.8,"sma_60":66.94,"sma_120":66.49},{"date":"2026-07-06","open":78.43,"high":78.67,"low":77.01,"close":78.0,"volume":3214817,"rsi_14":48.44,"sma_20":76.15,"sma_60":67.17,"sma_120":66.55},{"date":"2026-07-07","open":78.75,"high":80.15,"low":78.0,"close":78.72,"volume":4270075,"rsi_14":53.94,"sma_20":76.51,"sma_60":67.4,"sma_120":66.61},{"date":"2026-07-08","open":78.22,"high":78.56,"low":76.47,"close":78.07,"volume":2746245,"rsi_14":57.92,"sma_20":76.71,"sma_60":67.66,"sma_120":66.66},{"date":"2026-07-09","open":78.58,"high":80.39,"low":78.44,"close":79.99,"volume":3450165,"rsi_14":72.88,"sma_20":76.95,"sma_60":67.98,"sma_120":66.73},{"date":"2026-07-10","open":80.58,"high":83.14,"low":80.17,"close":82.8,"volume":3626058,"rsi_14":74.82,"sma_20":77.31,"sma_60":68.33,"sma_120":66.84},{"date":"2026-07-13","open":82.27,"high":83.83,"low":81.25,"close":81.65,"volume":5309274,"rsi_14":67.52,"sma_20":77.54,"sma_60":68.63,"sma_120":66.94},{"date":"2026-07-14","open":81.71,"high":84.12,"low":80.24,"close":83.98,"volume":3890829,"rsi_14":75.13,"sma_20":77.81,"sma_60":68.96,"sma_120":67.06},{"date":"2026-07-15","open":84.11,"high":86.35,"low":83.81,"close":85.37,"volume":5148725,"rsi_14":73.48,"sma_20":78.21,"sma_60":69.28,"sma_120":67.2},{"date":"2026-07-16","open":85.55,"high":87.35,"low":85.01,"close":85.29,"volume":3697910,"rsi_14":76.36,"sma_20":78.69,"sma_60":69.59,"sma_120":67.35},{"date":"2026-07-17","open":85.9,"high":87.1,"low":84.51,"close":85.41,"volume":3181858,"rsi_14":75.5,"sma_20":79.31,"sma_60":69.9,"sma_120":67.5},{"date":"2026-07-20","open":85.71,"high":85.85,"low":84.12,"close":85.13,"volume":2480672,"rsi_14":74.43,"sma_20":79.83,"sma_60":70.26,"sma_120":67.64},{"date":"2026-07-21","open":84.62,"high":85.23,"low":83.08,"close":85.22,"volume":2943140,"rsi_14":84.14,"sma_20":80.29,"sma_60":70.66,"sma_120":67.76},{"date":"2026-07-22","open":86.0,"high":87.24,"low":85.37,"close":87.11,"volume":2416426,"rsi_14":84.79,"sma_20":80.89,"sma_60":71.1,"sma_120":67.89},{"date":"2026-07-23","open":87.02,"high":87.02,"low":83.45,"close":84.43,"volume":3121599,"rsi_14":69.82,"sma_20":81.22,"sma_60":71.52,"sma_120":68.02},{"date":"2026-07-24","open":83.85,"high":86.03,"low":83.75,"close":85.43,"volume":2087232,"rsi_14":71.71,"sma_20":81.65,"sma_60":71.96,"sma_120":68.13},{"date":"2026-07-27","open":86.49,"high":89.28,"low":86.28,"close":88.45,"volume":2822200,"rsi_14":75.06,"sma_20":82.19,"sma_60":72.46,"sma_120":68.28},{"date":"2026-07-28","open":89.1,"high":90.72,"low":88.84,"close":89.47,"volume":2711114,"rsi_14":78.83,"sma_20":82.78,"sma_60":72.94,"sma_120":68.47},{"date":"2026-07-29","open":89.0,"high":91.27,"low":88.25,"close":90.17,"volume":3793388,"rsi_14":77.42,"sma_20":83.5,"sma_60":73.44,"sma_120":68.66},{"date":"2026-07-30","open":88.99,"high":89.75,"low":87.72,"close":87.82,"volume":2868712,"rsi_14":63.76,"sma_20":84.02,"sma_60":73.94,"sma_120":68.83},{"date":"2026-07-31","open":87.45,"high":87.57,"low":86.08,"close":86.26,"volume":3806891,"rsi_14":62.39,"sma_20":84.44,"sma_60":74.43,"sma_120":68.98},{"date":"2026-08-03","open":85.49,"high":86.56,"low":82.82,"close":85.25,"volume":3956015,"rsi_14":53.74,"sma_20":84.8,"sma_60":74.87,"sma_120":69.1},{"date":"2026-08-04","open":83.67,"high":87.03,"low":83.08,"close":86.35,"volume":3810290,"rsi_14":52.9,"sma_20":85.18,"sma_60":75.33,"sma_120":69.25},{"date":"2026-08-05","open":84.49,"high":85.1,"low":83.75,"close":84.5,"volume":2915020,"rsi_14":47.83,"sma_20":85.5,"sma_60":75.75,"sma_120":69.4},{"date":"2026-08-06","open":84.41,"high":84.41,"low":79.79,"close":80.02,"volume":6054653,"rsi_14":38.3,"sma_20":85.51,"sma_60":76.12,"sma_120":69.52},{"date":"2026-08-07","open":79.63,"high":82.17,"low":79.0,"close":82.0,"volume":3778804,"rsi_14":43.63,"sma_20":85.46,"sma_60":76.54,"sma_120":69.66},{"date":"2026-08-10","open":82.24,"high":82.89,"low":81.67,"close":82.43,"volume":2573407,"rsi_14":44.45,"sma_20":85.5,"sma_60":76.99,"sma_120":69.79},{"date":"2026-08-11","open":84.14,"high":85.58,"low":83.12,"close":83.28,"volume":2662065,"rsi_14":42.03,"sma_20":85.47,"sma_60":77.43,"sma_120":69.93},{"date":"2026-08-12","open":82.66,"high":83.59,"low":82.29,"close":83.0,"volume":1910110,"rsi_14":46.76,"sma_20":85.35,"sma_60":77.88,"sma_120":70.07},{"date":"2026-08-13","open":83.91,"high":85.78,"low":83.52,"close":85.35,"volume":3083883},{"date":"2026-08-14","open":87.57,"high":88.33,"low":85.76,"close":86.42,"volume":2920957,"rsi_14":45.17,"sma_20":85.4,"sma_60":78.79,"sma_120":70.44},{"date":"2026-08-17","open":86.02,"high":87.55,"low":85.13,"close":85.44,"volume":2380556,"rsi_14":40.37,"sma_20":85.42,"sma_60":79.19,"sma_120":70.63},{"date":"2026-08-18","open":86.4,"high":88.02,"low":85.99,"close":87.27,"volume":4262842,"rsi_14":43.44,"sma_20":85.52,"sma_60":79.63,"sma_120":70.84},{"date":"2026-08-19","open":87.61,"high":90.25,"low":87.61,"close":89.21,"volume":3004223,"rsi_14":53.22,"sma_20":85.63,"sma_60":80.09,"sma_120":71.06},{"date":"2026-08-20","open":87.5,"high":87.93,"low":85.28,"close":85.73,"volume":2743163,"rsi_14":48.93,"sma_20":85.69,"sma_60":80.46,"sma_120":71.26},{"date":"2026-08-21","open":86.5,"high":88.0,"low":85.87,"close":85.89,"volume":2574397,"rsi_14":51.36,"sma_20":85.71,"sma_60":80.82,"sma_120":71.46},{"date":"2026-08-24","open":86.95,"high":88.87,"low":86.72,"close":87.48,"volume":2768171,"rsi_14":52.39,"sma_20":85.67,"sma_60":81.03,"sma_120":71.64},{"date":"2026-08-25","open":86.53,"high":87.83,"low":84.74,"close":85.29,"volume":4192418},{"date":"2026-08-26","open":85.19,"high":88.39,"low":84.38,"close":87.44,"volume":6809739,"rsi_14":67.43,"sma_20":85.32,"sma_60":81.36,"sma_120":71.97},{"date":"2026-08-27","open":80.6,"high":84.95,"low":76.7,"close":83.56,"volume":8970677,"rsi_14":53.36,"sma_20":85.11,"sma_60":81.54,"sma_120":72.11},{"date":"2026-08-28","open":83.85,"high":84.0,"low":80.82,"close":82.44,"volume":5154369,"rsi_14":50.02,"sma_20":84.92,"sma_60":81.72,"sma_120":72.25},{"date":"2026-08-31","open":81.94,"high":82.08,"low":79.28,"close":80.15,"volume":5782293,"rsi_14":43.75,"sma_20":84.66,"sma_60":81.87,"sma_120":72.37},{"date":"2026-09-01","open":79.83,"high":82.76,"low":79.02,"close":82.63,"volume":4615952,"rsi_14":49.35,"sma_20":84.48,"sma_60":82.06,"sma_120":72.54},{"date":"2026-09-02","open":82.86,"high":88.44,"low":82.85,"close":87.0,"volume":7453294},{"date":"2026-09-03","open":87.56,"high":88.28,"low":86.94,"close":87.49,"volume":3363785,"rsi_14":51.86,"sma_20":84.98,"sma_60":82.48,"sma_120":72.95},{"date":"2026-09-04","open":87.48,"high":90.82,"low":87.13,"close":90.27,"volume":3954956,"rsi_14":57.85,"sma_20":85.39,"sma_60":82.72,"sma_120":73.18},{"date":"2026-09-08","open":89.8,"high":90.51,"low":87.9,"close":89.33,"volume":3130520,"rsi_14":53.36,"sma_20":85.73,"sma_60":82.92,"sma_120":73.4},{"date":"2026-09-09","open":89.5,"high":90.73,"low":87.92,"close":88.03,"volume":3492799,"rsi_14":47.95,"sma_20":85.97,"sma_60":83.08,"sma_120":73.61},{"date":"2026-09-10","open":87.19,"high":89.66,"low":86.77,"close":88.09,"volume":2731533},{"date":"2026-09-11","open":89.04,"high":91.37,"low":88.07,"close":90.8,"volume":3002678,"rsi_14":58.66,"sma_20":86.5,"sma_60":83.51,"sma_120":74.04},{"date":"2026-09-14","open":90.65,"high":94.92,"low":90.53,"close":94.83,"volume":4890786,"rsi_14":61.94,"sma_20":86.92,"sma_60":83.88,"sma_120":74.3},{"date":"2026-09-15","open":95.0,"high":95.81,"low":92.98,"close":93.24,"volume":3680305,"rsi_14":63.17,"sma_20":87.31,"sma_60":84.19,"sma_120":74.56},{"date":"2026-09-16","open":93.24,"high":93.41,"low":91.38,"close":92.45,"volume":4020359},{"date":"2026-09-17","open":92.74,"high":95.85,"low":92.59,"close":94.56,"volume":3820010,"rsi_14":70.34,"sma_20":87.84,"sma_60":84.78,"sma_120":75.09},{"date":"2026-09-18","open":94.19,"high":94.53,"low":92.8,"close":92.85,"volume":5110329,"rsi_14":68.82,"sma_20":88.19,"sma_60":85.04,"sma_120":75.34},{"date":"2026-09-21","open":92.76,"high":94.34,"low":92.58,"close":93.22,"volume":2630786,"rsi_14":75.4,"sma_20":88.56,"sma_60":85.31,"sma_120":75.58},{"date":"2026-09-22","open":94.42,"high":95.66,"low":94.39,"close":94.82,"volume":2577689,"rsi_14":74.53,"sma_20":88.92,"sma_60":85.59,"sma_120":75.84},{"date":"2026-09-23","open":95.27,"high":96.53,"low":90.12,"close":90.8,"volume":4865422,"rsi_14":57.73,"sma_20":89.2,"sma_60":85.81,"sma_120":76.06},{"date":"2026-09-24","open":91.67,"high":92.8,"low":89.95,"close":91.0,"volume":3375618,"rsi_14":57.25,"sma_20":89.38,"sma_60":86.07,"sma_120":76.28},{"date":"2026-09-25","open":89.71,"high":91.2,"low":88.63,"close":90.51,"volume":2486097,"rsi_14":50.52,"sma_20":89.72,"sma_60":86.29,"sma_120":76.5},{"date":"2026-09-28","open":89.06,"high":90.44,"low":88.12,"close":89.91,"volume":2687266},{"date":"2026-09-29","open":89.53,"high":89.85,"low":87.42,"close":88.75,"volume":2602556,"rsi_14":51.68,"sma_20":90.53,"sma_60":86.66,"sma_120":76.92},{"date":"2026-09-30","open":90.15,"high":90.55,"low":87.42,"close":88.24,"volume":2647875,"rsi_14":50.34,"sma_20":90.81,"sma_60":86.82,"sma_120":77.11},{"date":"2026-10-01","open":87.21,"high":88.51,"low":86.1,"close":87.7,"volume":3420941},{"date":"2026-10-02","open":87.98,"high":89.03,"low":87.41,"close":87.97,"volume":2187497,"rsi_14":28.51,"sma_20":90.87,"sma_60":87.12,"sma_120":77.55},{"date":"2026-10-05","open":88.06,"high":88.38,"low":86.14,"close":87.39,"volume":2925929},{"date":"2026-10-06","open":87.05,"high":87.41,"low":84.81,"close":84.85,"volume":3217525,"rsi_14":27.25,"sma_20":90.5,"sma_60":87.25,"sma_120":77.94},{"date":"2026-10-07","open":84.56,"high":86.14,"low":83.65,"close":84.59,"volume":4352943},{"date":"2026-10-08","open":84.75,"high":89.23,"low":84.75,"close":88.4,"volume":3835849,"rsi_14":36.84,"sma_20":90.34,"sma_60":87.31,"sma_120":78.29},{"date":"2026-10-09","open":87.92,"high":88.94,"low":86.95,"close":87.01,"volume":2350148,"rsi_14":32.72,"sma_20":90.15,"sma_60":87.34,"sma_120":78.46},{"date":"2026-10-12","open":86.31,"high":87.12,"low":84.83,"close":86.99,"volume":2528555,"rsi_14":26.13,"sma_20":89.76,"sma_60":87.36,"sma_120":78.63},{"date":"2026-10-13","open":87.85,"high":88.98,"low":87.72,"close":87.96,"volume":1981722,"rsi_14":39.36,"sma_20":89.5,"sma_60":87.41,"sma_120":78.84},{"date":"2026-10-14","open":87.1,"high":89.12,"low":86.9,"close":89.1,"volume":1981005,"rsi_14":43.31,"sma_20":89.33,"sma_60":87.47,"sma_120":79.07},{"date":"2026-10-15","open":90.84,"high":94.66,"low":90.64,"close":94.17,"volume":4395523,"rsi_14":59.69,"sma_20":89.31,"sma_60":87.59,"sma_120":79.35},{"date":"2026-10-16","open":95.04,"high":96.43,"low":92.52,"close":92.63,"volume":3397324,"rsi_14":56.87,"sma_20":89.3,"sma_60":87.73,"sma_120":79.62},{"date":"2026-10-19","open":92.87,"high":94.0,"low":90.96,"close":91.13,"volume":1811666,"rsi_14":55.92,"sma_20":89.2,"sma_60":87.82,"sma_120":79.89},{"date":"2026-10-20","open":91.16,"high":94.06,"low":91.14,"close":93.89,"volume":2766296,"rsi_14":62.62,"sma_20":89.15,"sma_60":87.91,"sma_120":80.18},{"date":"2026-10-21","open":94.2,"high":94.75,"low":93.22,"close":94.12,"volume":1895544,"rsi_14":64.55,"sma_20":89.32,"sma_60":87.99,"sma_120":80.47},{"date":"2026-10-22","open":95.0,"high":99.92,"low":95.0,"close":99.81,"volume":2719159,"rsi_14":71.53,"sma_20":89.76,"sma_60":88.15,"sma_120":80.8},{"date":"2026-10-23","open":99.81,"high":99.85,"low":99.81,"close":99.85,"volume":0,"rsi_14":71.53,"sma_20":89.76,"sma_60":88.15,"sma_120":80.8}],"valuation_history":[{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.63,"pbr":3.06,"ttm_eps":null,"close":65.9037},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":10.18,"pbr":3.69,"ttm_eps":null,"close":78.2158},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.24,"pbr":3.96,"ttm_eps":null,"close":82.5336},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":12.63,"pbr":3.89,"ttm_eps":null,"close":79.2034},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":9.84,"pbr":2.74,"ttm_eps":null,"close":62.3018},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.83,"pbr":2.6,"ttm_eps":null,"close":61.6399},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":12.3,"pbr":null,"ttm_eps":null,"close":78.8247},{"fiscal_year":2026,"fiscal_quarter":"Q4","per":9.83,"pbr":null,"ttm_eps":null,"close":63.2897},{"fiscal_year":2027,"fiscal_quarter":"Q1","per":9.09,"pbr":null,"ttm_eps":null,"close":59.7228}],"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":"Best Buy Co. Inc","phase":"above-fold","symbol_resolved":true}