{"status":"ok","report":{"price_analysis":{"current":58.38,"change_1d":-0.5,"change_7d":-3.4,"change_30d":2.8,"high_30d":61.63,"low_30d":54.02,"position_in_range":57.0,"support":54.78,"resistance":60.87},"summary":"New Oriental Education & Technology(EDU)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 92.99억. 현재가 $58.43, 전일 대비 -0.4%, 30일 +2.8%. PER 18.6배 / ROE 3.1%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 18.6배입니다. ROE 3.1%입니다. 시가총액 92.99억. 매출 53.28억, 영업이익 6.25억.","grade":"C","comment":"PER 18.65배, ROE 3.1%","per":18.63,"pbr":2.29,"roe":3.1,"eps":3.1337242125142923,"revenue":5328074448.0,"operating_income":624579834.0,"net_income":459052030.0,"market_cap":9290943480,"profit_margin":8.62,"roa":1.54,"operating_margin":11.72,"gross_margin":53.7,"debt_ratio":0.19749004533688666,"total_assets":8244132472.0,"total_equity":4086017230.0,"total_debt":806947728.0,"dividend_yield":2.67,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q4~2026Q3"},"technical":{"analysis":"RSI(14) 59.8로 중립 구간입니다. MACD(0.92)가 시그널선(0.89)을 상회합니다(골든크로스). 현재가가 SMA20(58)과 SMA60(57) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 54~62 (현재 위치 57%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 60","rsi_14":59.833024118738386,"macd":0.9175214418993392,"macd_signal":0.8911151555216381,"sma_20":57.8885,"sma_60":56.892,"bb_upper":61.728027444881725,"bb_lower":54.048972555118276,"atr_14":1.5730357142857148},"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 18.65x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":42,"summary":"매출 +18.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.7,"unit":"%","percentile":69,"direction":"higher_better"},{"name":"영업이익 성장률","value":-78.7,"unit":"%","percentile":14,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.1%","metrics":[{"name":"ROE","value":3.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":62,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":59.8,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":2.8,"unit":"%","percentile":56,"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":62,"summary":"유동비율 1.7x, 순차입금비율 -0.3x","metrics":[{"name":"유동비율","value":1.66,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.28,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"FCF 커버리지","value":-0.09,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 18.65x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +18.7%"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"momentum":{"grade":"C","reason":"RSI 60"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.54,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.1,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":12.76,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.2,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.0,"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":53.7,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":11.72,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 19% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":18.63,"current_pbr":2.29,"per_5y_high":37.71,"per_5y_low":13.14,"per_5y_avg":22.65,"per_percentile":33.3,"pbr_5y_high":3.73,"pbr_5y_low":1.92,"pbr_5y_avg":2.49,"pbr_percentile":55.6,"per_5y_median":20.76,"pbr_5y_median":2.14,"history":[{"quarter":"2024-Q3","per":37.71,"pbr":3.73},{"quarter":"2024-Q4","per":32.07,"pbr":3.42},{"quarter":"2025-Q1","per":24.67,"pbr":2.64},{"quarter":"2025-Q2","per":24.89,"pbr":2.55},{"quarter":"2025-Q3","per":20.76,"pbr":1.95},{"quarter":"2025-Q4","per":19.72,"pbr":1.95},{"quarter":"2026-Q1","per":13.63,"pbr":1.92},{"quarter":"2026-Q2","per":13.14,"pbr":2.1},{"quarter":"2026-Q3","per":17.24,"pbr":2.14},{"quarter":"현재","per":18.63,"pbr":2.29}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":91.5352,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":78.2253,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":60.1688,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":57.6451,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":47.5236,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":46.812,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":46.8945,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":50.5442,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":54.0133,"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 Defensive","industry":"EDUCATION & TRAINING SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-02","per":37.71,"eps":2.4272,"close":91.54,"source":"reported"},{"date":"2024-03","per":35.01,"eps":2.4272,"close":84.97,"source":"reported"},{"date":"2024-04","per":31.09,"eps":2.4272,"close":75.46,"source":"reported"},{"date":"2024-05","per":32.07,"eps":2.4389,"close":78.23,"source":"reported"},{"date":"2024-06","per":31.19,"eps":2.4389,"close":76.07,"source":"reported"},{"date":"2024-07","per":25.21,"eps":2.4389,"close":61.48,"source":"reported"},{"date":"2024-08","per":24.67,"eps":2.4394,"close":60.17,"source":"reported"},{"date":"2024-09","per":30.73,"eps":2.4394,"close":74.96,"source":"reported"},{"date":"2024-10","per":25.36,"eps":2.4394,"close":61.88,"source":"reported"},{"date":"2024-11","per":24.89,"eps":2.3157,"close":57.65,"source":"reported"},{"date":"2024-12","per":27.39,"eps":2.3157,"close":63.44,"source":"reported"},{"date":"2025-01","per":20.81,"eps":2.3157,"close":48.2,"source":"reported"},{"date":"2025-02","per":20.76,"eps":2.2891,"close":47.52,"source":"reported"},{"date":"2025-03","per":20.64,"eps":2.2891,"close":47.26,"source":"reported"},{"date":"2025-04","per":21.09,"eps":2.2891,"close":48.28,"source":"reported"},{"date":"2025-05","per":19.72,"eps":2.3739,"close":46.81,"source":"reported"},{"date":"2025-06","per":22.46,"eps":2.3739,"close":53.33,"source":"reported"},{"date":"2025-07","per":18.16,"eps":2.3739,"close":43.11,"source":"reported"},{"date":"2025-08","per":13.63,"eps":3.4403,"close":46.89,"source":"reported"},{"date":"2025-09","per":15.08,"eps":3.4403,"close":51.87,"source":"reported"},{"date":"2025-10","per":16.92,"eps":3.4403,"close":58.22,"source":"reported"},{"date":"2025-11","per":13.14,"eps":3.846,"close":50.54,"source":"reported"},{"date":"2025-12","per":14.14,"eps":3.846,"close":54.39,"source":"reported"},{"date":"2026-01","per":15.52,"eps":3.846,"close":59.68,"source":"reported"},{"date":"2026-02","per":17.24,"eps":3.1337,"close":54.01,"source":"reported"},{"date":"2026-03","per":17.86,"eps":3.1337,"close":55.97,"source":"reported"},{"date":"2026-04","per":17.25,"eps":3.1337,"close":54.05,"source":"reported"},{"date":"2026-05","per":14.61,"eps":3.1337,"close":45.79,"source":"reported"},{"date":"2026-06","per":14.65,"eps":3.1337,"close":45.91,"source":"reported"},{"date":"2026-07","per":18.79,"eps":3.1337,"close":58.89,"source":"reported"},{"date":"2026-08","per":18.41,"eps":3.1337,"close":57.7,"source":"reported"},{"date":"2026-09","per":17.71,"eps":3.1337,"close":55.49,"source":"reported"},{"date":"2026-10","per":18.65,"eps":3.1337,"close":58.43,"source":"reported"}],"trailing_per_history_meta":{"avg":21.59,"std":6.51,"upper_1sd":28.1,"lower_1sd":15.09,"current":18.65,"count":33},"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":2.67,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"A","percentile":90,"summary":"배당성향 50%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":49.8,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.28,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.67,"summary":"배당수익률 2.67%","metrics":[{"name":"배당수익률","value":2.67,"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":"18.6배"},{"label":"PBR","value":"2.3배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"3.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:55:16.087430+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-02-28","per":null,"pbr":null,"roe":0.031036335106203163,"dividend_yield":null,"eps":0.79,"revenue":1417341000.0,"operating_income":180320000.0,"net_income":126815000.0,"market_cap":null,"profit_margin":0.08947388102086937,"operating_margin":0.1272241471882913,"roa":0.015382455392451389,"gross_margin":0.5370387225092621,"total_equity":4086017230.0,"total_assets":8244132472.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2025-11-30","per":null,"pbr":null,"roe":0.011720130405178327,"dividend_yield":2.67,"eps":0.45,"revenue":1193876724.0,"operating_income":66442554.0,"net_income":45544919.0,"market_cap":9454245000.0,"profit_margin":0.038148761998981734,"operating_margin":0.05565277609013843,"roa":0.005493364469489851,"gross_margin":0.5325937244756939,"total_equity":3886042000.0,"total_assets":8290897000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-08-31","per":23.63,"pbr":2.33,"roe":0.06100857520105994,"dividend_yield":2.12,"eps":1.61,"revenue":1522980000.0,"operating_income":311374726.0,"net_income":241147192.0,"market_cap":9454245000.0,"profit_margin":0.15833904056520767,"operating_margin":0.2044509619299006,"roa":0.030094777125706282,"gross_margin":0.5812190573743582,"total_equity":3952677000.0,"total_assets":8012925000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-05-31","per":null,"pbr":null,"roe":0.011720130405178327,"dividend_yield":null,"eps":0.2837242125142925,"revenue":1193876724.0,"operating_income":66442554.0,"net_income":45544919.0,"market_cap":null,"profit_margin":0.038148761998981734,"operating_margin":0.05565277609013843,"roa":0.005493364469489851,"gross_margin":0.5325937244756939,"total_equity":3886042000.0,"total_assets":8290897000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-02-28","per":null,"pbr":null,"roe":0.06100857520105994,"dividend_yield":null,"eps":1.5022377611481292,"revenue":1522980000.0,"operating_income":311374726.0,"net_income":241147192.0,"market_cap":null,"profit_margin":0.15833904056520767,"operating_margin":0.2044509619299006,"roa":0.030094777125706282,"gross_margin":0.5812190573743582,"total_equity":3952677000.0,"total_assets":8012925000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2024-11-30","per":null,"pbr":null,"roe":0.0019440998249791294,"dividend_yield":null,"eps":0.044348144935536016,"revenue":1243155000.0,"operating_income":-8674000.0,"net_income":7119000.0,"market_cap":null,"profit_margin":0.005726558635085729,"operating_margin":-0.006977408287783904,"roa":0.0009120553890123141,"gross_margin":0.5415921586608267,"total_equity":3661849000.0,"total_assets":7805447000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-08-31","per":null,"pbr":null,"roe":0.023670538013383872,"dividend_yield":null,"eps":0.5435591215550211,"revenue":1183055000.0,"operating_income":124519000.0,"net_income":87255000.0,"market_cap":null,"profit_margin":0.07375396748249236,"operating_margin":0.10525208041891544,"roa":0.01171646988824941,"gross_margin":0.5506667061125645,"total_equity":3686228000.0,"total_assets":7447209000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-05-31","per":null,"pbr":null,"roe":0.008630405862329741,"dividend_yield":null,"eps":0.19891566455072351,"revenue":1038636000.0,"operating_income":19255000.0,"net_income":31931000.0,"market_cap":null,"profit_margin":0.030743205511844382,"operating_margin":0.018538737343978064,"roa":0.004182467769940827,"gross_margin":0.5202246022668192,"total_equity":3699826000.0,"total_assets":7634488000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-02-29","per":null,"pbr":null,"roe":0.06184251538755575,"dividend_yield":null,"eps":1.5289177147813746,"revenue":1435416000.0,"operating_income":293150000.0,"net_income":245430000.0,"market_cap":null,"profit_margin":0.1709817920379876,"operating_margin":0.2042265099455489,"roa":0.03183632680158742,"gross_margin":0.5934830042301326,"total_equity":3968629000.0,"total_assets":7709118000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2023-11-30","per":null,"pbr":null,"roe":0.007143133328071942,"dividend_yield":null,"eps":0.1680233410874108,"revenue":1136679000.0,"operating_income":10527000.0,"net_income":26972000.0,"market_cap":null,"profit_margin":0.02372877479042016,"operating_margin":0.009261189834597103,"roa":0.0035811432599370686,"gross_margin":0.522822186386834,"total_equity":3775934000.0,"total_assets":7531673000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-08-31","per":null,"pbr":null,"roe":0.022501253913073557,"dividend_yield":null,"eps":0.5430109214209676,"revenue":1207286000.0,"operating_income":113432000.0,"net_income":87167000.0,"market_cap":null,"profit_margin":0.07220078755158264,"operating_margin":0.09395619596350824,"roa":0.01212413640199384,"gross_margin":0.4659210824941232,"total_equity":3873873000.0,"total_assets":7189543000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-05-31","per":null,"pbr":null,"roe":0.007850911539764138,"dividend_yield":null,"eps":0.18729755943697513,"revenue":869600000.0,"operating_income":21342000.0,"net_income":30066000.0,"market_cap":null,"profit_margin":0.034574517019319226,"operating_margin":0.02454231830726771,"roa":0.004215946896961562,"gross_margin":0.5140777368905244,"total_equity":3829619000.0,"total_assets":7131494000.0}],"current_price":58.38,"change_pct":-0.51,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":48.43},{"date":"2016-10-25","close":53.06},{"date":"2016-10-26","close":52.41},{"date":"2016-10-27","close":52.12},{"date":"2016-10-28","close":51.61},{"date":"2016-10-31","close":50.13},{"date":"2016-11-01","close":49.78},{"date":"2016-11-02","close":49.78},{"date":"2016-11-03","close":49.3},{"date":"2016-11-04","close":50.48},{"date":"2016-11-07","close":51.4},{"date":"2016-11-08","close":52.8},{"date":"2016-11-09","close":51.54},{"date":"2016-11-10","close":51.57},{"date":"2016-11-11","close":50.51},{"date":"2016-11-14","close":47.43},{"date":"2016-11-15","close":47.19},{"date":"2016-11-16","close":48.75},{"date":"2016-11-17","close":49.54},{"date":"2016-11-18","close":50.2},{"date":"2016-11-21","close":51.35},{"date":"2016-11-22","close":51.35},{"date":"2016-11-23","close":51.24},{"date":"2016-11-25","close":51.56},{"date":"2016-11-28","close":50.42},{"date":"2016-11-29","close":50.19},{"date":"2016-11-30","close":50.17},{"date":"2016-12-01","close":48.99},{"date":"2016-12-02","close":42.0},{"date":"2016-12-05","close":43.9},{"date":"2016-12-06","close":44.22},{"date":"2016-12-07","close":43.5},{"date":"2016-12-08","close":43.67},{"date":"2016-12-09","close":43.44},{"date":"2016-12-12","close":43.87},{"date":"2016-12-13","close":44.0},{"date":"2016-12-14","close":43.73},{"date":"2016-12-15","close":43.22},{"date":"2016-12-16","close":42.91},{"date":"2016-12-19","close":41.67},{"date":"2016-12-20","close":41.51},{"date":"2016-12-21","close":42.24},{"date":"2016-12-22","close":41.97},{"date":"2016-12-23","close":42.5},{"date":"2016-12-27","close":42.96},{"date":"2016-12-28","close":42.88},{"date":"2016-12-29","close":42.53},{"date":"2016-12-30","close":42.1},{"date":"2017-01-03","close":43.34},{"date":"2017-01-04","close":45.11},{"date":"2017-01-05","close":46.67},{"date":"2017-01-06","close":47.66},{"date":"2017-01-09","close":48.87},{"date":"2017-01-10","close":48.51},{"date":"2017-01-11","close":48.24},{"date":"2017-01-12","close":47.99},{"date":"2017-01-13","close":48.74},{"date":"2017-01-17","close":50.11},{"date":"2017-01-18","close":47.87},{"date":"2017-01-19","close":48.03},{"date":"2017-01-20","close":48.43},{"date":"2017-01-23","close":48.19},{"date":"2017-01-24","close":47.74},{"date":"2017-01-25","close":47.97},{"date":"2017-01-26","close":48.25},{"date":"2017-01-27","close":48.8},{"date":"2017-01-30","close":47.45},{"date":"2017-01-31","close":47.55},{"date":"2017-02-01","close":47.58},{"date":"2017-02-02","close":48.24},{"date":"2017-02-03","close":47.41},{"date":"2017-02-06","close":47.23},{"date":"2017-02-07","close":48.02},{"date":"2017-02-08","close":47.78},{"date":"2017-02-09","close":48.75},{"date":"2017-02-10","close":50.8},{"date":"2017-02-13","close":51.29},{"date":"2017-02-14","close":49.73},{"date":"2017-02-15","close":49.56},{"date":"2017-02-16","close":49.49},{"date":"2017-02-17","close":49.42},{"date":"2017-02-21","close":49.17},{"date":"2017-02-22","close":49.62},{"date":"2017-02-23","close":49.72},{"date":"2017-02-24","close":49.15},{"date":"2017-02-27","close":48.83},{"date":"2017-02-28","close":48.41},{"date":"2017-03-01","close":50.47},{"date":"2017-03-02","close":51.25},{"date":"2017-03-03","close":49.88},{"date":"2017-03-06","close":51.69},{"date":"2017-03-07","close":50.82},{"date":"2017-03-08","close":50.46},{"date":"2017-03-09","close":50.25},{"date":"2017-03-10","close":51.11},{"date":"2017-03-13","close":51.84},{"date":"2017-03-14","close":52.06},{"date":"2017-03-15","close":53.63},{"date":"2017-03-16","close":54.2},{"date":"2017-03-17","close":55.1},{"date":"2017-03-20","close":57.24},{"date":"2017-03-21","close":57.48},{"date":"2017-03-22","close":58.69},{"date":"2017-03-23","close":58.1},{"date":"2017-03-24","close":58.95},{"date":"2017-03-27","close":58.47},{"date":"2017-03-28","close":58.07},{"date":"2017-03-29","close":59.46},{"date":"2017-03-30","close":59.53},{"date":"2017-03-31","close":60.38},{"date":"2017-04-03","close":60.91},{"date":"2017-04-04","close":60.69},{"date":"2017-04-05","close":60.73},{"date":"2017-04-06","close":61.45},{"date":"2017-04-07","close":61.06},{"date":"2017-04-10","close":60.09},{"date":"2017-04-11","close":59.68},{"date":"2017-04-12","close":59.45},{"date":"2017-04-13","close":59.39},{"date":"2017-04-17","close":60.38},{"date":"2017-04-18","close":60.33},{"date":"2017-04-19","close":62.4},{"date":"2017-04-20","close":62.05},{"date":"2017-04-21","close":62.81},{"date":"2017-04-24","close":62.81},{"date":"2017-04-25","close":66.91},{"date":"2017-04-26","close":65.31},{"date":"2017-04-27","close":65.0},{"date":"2017-04-28","close":64.54},{"date":"2017-05-01","close":64.4},{"date":"2017-05-02","close":64.35},{"date":"2017-05-03","close":64.03},{"date":"2017-05-04","close":64.0},{"date":"2017-05-05","close":65.32},{"date":"2017-05-08","close":67.15},{"date":"2017-05-09","close":66.97},{"date":"2017-05-10","close":67.98},{"date":"2017-05-11","close":69.36},{"date":"2017-05-12","close":71.59},{"date":"2017-05-15","close":70.91},{"date":"2017-05-16","close":75.82},{"date":"2017-05-17","close":68.95},{"date":"2017-05-18","close":68.04},{"date":"2017-05-19","close":71.7},{"date":"2017-05-22","close":73.41},{"date":"2017-05-23","close":73.21},{"date":"2017-05-24","close":73.21},{"date":"2017-05-25","close":73.0},{"date":"2017-05-26","close":73.43},{"date":"2017-05-30","close":70.62},{"date":"2017-05-31","close":71.67},{"date":"2017-06-01","close":74.05},{"date":"2017-06-02","close":73.96},{"date":"2017-06-05","close":74.55},{"date":"2017-06-06","close":76.12},{"date":"2017-06-07","close":82.66},{"date":"2017-06-08","close":75.83},{"date":"2017-06-09","close":72.47},{"date":"2017-06-12","close":74.08},{"date":"2017-06-13","close":73.69},{"date":"2017-06-14","close":72.96},{"date":"2017-06-15","close":72.8},{"date":"2017-06-16","close":74.1},{"date":"2017-06-19","close":75.47},{"date":"2017-06-20","close":74.17},{"date":"2017-06-21","close":72.84},{"date":"2017-06-22","close":72.65},{"date":"2017-06-23","close":72.72},{"date":"2017-06-26","close":72.41},{"date":"2017-06-27","close":71.6},{"date":"2017-06-28","close":71.29},{"date":"2017-06-29","close":70.42},{"date":"2017-06-30","close":70.49},{"date":"2017-07-03","close":71.33},{"date":"2017-07-05","close":72.0},{"date":"2017-07-06","close":71.0},{"date":"2017-07-07","close":72.12},{"date":"2017-07-10","close":74.65},{"date":"2017-07-11","close":76.13},{"date":"2017-07-12","close":79.86},{"date":"2017-07-13","close":78.19},{"date":"2017-07-14","close":79.78},{"date":"2017-07-17","close":79.8},{"date":"2017-07-18","close":82.07},{"date":"2017-07-19","close":80.23},{"date":"2017-07-20","close":80.61},{"date":"2017-07-21","close":79.11},{"date":"2017-07-24","close":80.49},{"date":"2017-07-25","close":80.7},{"date":"2017-07-26","close":82.87},{"date":"2017-07-27","close":79.23},{"date":"2017-07-28","close":79.84},{"date":"2017-07-31","close":79.66},{"date":"2017-08-01","close":78.11},{"date":"2017-08-02","close":77.32},{"date":"2017-08-03","close":78.65},{"date":"2017-08-04","close":79.09},{"date":"2017-08-07","close":81.1},{"date":"2017-08-08","close":80.08},{"date":"2017-08-09","close":79.82},{"date":"2017-08-10","close":77.54},{"date":"2017-08-11","close":78.23},{"date":"2017-08-14","close":82.34},{"date":"2017-08-15","close":81.06},{"date":"2017-08-16","close":80.47},{"date":"2017-08-17","close":79.2},{"date":"2017-08-18","close":80.05},{"date":"2017-08-21","close":82.03},{"date":"2017-08-22","close":83.52},{"date":"2017-08-23","close":84.46},{"date":"2017-08-24","close":83.22},{"date":"2017-08-25","close":77.79},{"date":"2017-08-28","close":76.68},{"date":"2017-08-29","close":78.31},{"date":"2017-08-30","close":79.31},{"date":"2017-08-31","close":81.75},{"date":"2017-09-01","close":84.12},{"date":"2017-09-05","close":80.92},{"date":"2017-09-06","close":83.28},{"date":"2017-09-07","close":90.66},{"date":"2017-09-08","close":87.89},{"date":"2017-09-11","close":90.01},{"date":"2017-09-12","close":91.01},{"date":"2017-09-13","close":91.86},{"date":"2017-09-14","close":88.19},{"date":"2017-09-15","close":87.04},{"date":"2017-09-18","close":87.16},{"date":"2017-09-19","close":85.93},{"date":"2017-09-20","close":87.19},{"date":"2017-09-21","close":86.41},{"date":"2017-09-22","close":85.58},{"date":"2017-09-25","close":82.29},{"date":"2017-09-26","close":82.29},{"date":"2017-09-27","close":86.22},{"date":"2017-09-28","close":87.73},{"date":"2017-09-29","close":88.26},{"date":"2017-10-02","close":88.1},{"date":"2017-10-03","close":92.72},{"date":"2017-10-04","close":90.68},{"date":"2017-10-05","close":89.88},{"date":"2017-10-06","close":91.63},{"date":"2017-10-09","close":91.64},{"date":"2017-10-10","close":93.44},{"date":"2017-10-11","close":91.34},{"date":"2017-10-12","close":90.53},{"date":"2017-10-13","close":93.8},{"date":"2017-10-16","close":93.63},{"date":"2017-10-17","close":90.93},{"date":"2017-10-18","close":91.23},{"date":"2017-10-19","close":90.5},{"date":"2017-10-20","close":92.75},{"date":"2017-10-23","close":93.97},{"date":"2017-10-24","close":92.12},{"date":"2017-10-25","close":88.97},{"date":"2017-10-26","close":82.75},{"date":"2017-10-27","close":85.36},{"date":"2017-10-30","close":82.75},{"date":"2017-10-31","close":83.24},{"date":"2017-11-01","close":82.46},{"date":"2017-11-02","close":81.67},{"date":"2017-11-03","close":81.54},{"date":"2017-11-06","close":88.0},{"date":"2017-11-07","close":87.51},{"date":"2017-11-08","close":87.14},{"date":"2017-11-09","close":85.42},{"date":"2017-11-10","close":85.53},{"date":"2017-11-13","close":84.58},{"date":"2017-11-14","close":84.1},{"date":"2017-11-15","close":84.98},{"date":"2017-11-16","close":88.13},{"date":"2017-11-17","close":89.29},{"date":"2017-11-20","close":88.23},{"date":"2017-11-21","close":90.39},{"date":"2017-11-22","close":89.31},{"date":"2017-11-24","close":88.57},{"date":"2017-11-27","close":86.27},{"date":"2017-11-28","close":88.29},{"date":"2017-11-29","close":85.0},{"date":"2017-11-30","close":84.86},{"date":"2017-12-01","close":84.28},{"date":"2017-12-04","close":84.69},{"date":"2017-12-05","close":84.48},{"date":"2017-12-06","close":88.88},{"date":"2017-12-07","close":88.89},{"date":"2017-12-08","close":90.01},{"date":"2017-12-11","close":90.24},{"date":"2017-12-12","close":89.18},{"date":"2017-12-13","close":88.2},{"date":"2017-12-14","close":89.43},{"date":"2017-12-15","close":89.5},{"date":"2017-12-18","close":91.88},{"date":"2017-12-19","close":90.89},{"date":"2017-12-20","close":91.81},{"date":"2017-12-21","close":92.19},{"date":"2017-12-22","close":91.75},{"date":"2017-12-26","close":92.46},{"date":"2017-12-27","close":92.83},{"date":"2017-12-28","close":92.65},{"date":"2017-12-29","close":94.0},{"date":"2018-01-02","close":95.7044},{"date":"2018-01-03","close":99.4037},{"date":"2018-01-04","close":97.2702},{"date":"2018-01-05","close":98.7089},{"date":"2018-01-08","close":99.3255},{"date":"2018-01-09","close":101.3024},{"date":"2018-01-10","close":101.0284},{"date":"2018-01-11","close":99.7463},{"date":"2018-01-12","close":102.6823},{"date":"2018-01-16","close":98.3761},{"date":"2018-01-17","close":100.0692},{"date":"2018-01-18","close":100.1671},{"date":"2018-01-19","close":99.5212},{"date":"2018-01-22","close":96.8298},{"date":"2018-01-23","close":88.1784},{"date":"2018-01-24","close":88.1001},{"date":"2018-01-25","close":90.0379},{"date":"2018-01-26","close":92.3965},{"date":"2018-01-29","close":92.3867},{"date":"2018-01-30","close":89.1277},{"date":"2018-01-31","close":90.1259},{"date":"2018-02-01","close":89.6464},{"date":"2018-02-02","close":87.6695},{"date":"2018-02-05","close":86.2015},{"date":"2018-02-06","close":85.7317},{"date":"2018-02-07","close":84.8607},{"date":"2018-02-08","close":81.0047},{"date":"2018-02-09","close":83.1871},{"date":"2018-02-12","close":84.8607},{"date":"2018-02-13","close":83.8527},{"date":"2018-02-14","close":86.8963},{"date":"2018-02-15","close":90.7033},{"date":"2018-02-16","close":90.9578},{"date":"2018-02-20","close":91.1731},{"date":"2018-02-21","close":90.8012},{"date":"2018-02-22","close":90.4489},{"date":"2018-02-23","close":93.9036},{"date":"2018-02-26","close":90.0574},{"date":"2018-02-27","close":88.1784},{"date":"2018-02-28","close":89.4409},{"date":"2018-03-01","close":85.487},{"date":"2018-03-02","close":84.0875},{"date":"2018-03-05","close":84.2148},{"date":"2018-03-06","close":85.5849},{"date":"2018-03-07","close":89.1081},{"date":"2018-03-08","close":91.0459},{"date":"2018-03-09","close":91.5059},{"date":"2018-03-12","close":92.7879},{"date":"2018-03-13","close":89.4017},{"date":"2018-03-14","close":89.8519},{"date":"2018-03-15","close":91.7799},{"date":"2018-03-16","close":88.5698},{"date":"2018-03-19","close":90.6838},{"date":"2018-03-20","close":94.9704},{"date":"2018-03-21","close":93.7764},{"date":"2018-03-22","close":89.1766},{"date":"2018-03-23","close":88.0022},{"date":"2018-03-26","close":89.8225},{"date":"2018-03-27","close":85.8589},{"date":"2018-03-28","close":84.4105},{"date":"2018-03-29","close":85.7806},{"date":"2018-04-02","close":84.1952},{"date":"2018-04-03","close":84.6356},{"date":"2018-04-04","close":85.8198},{"date":"2018-04-05","close":87.0725},{"date":"2018-04-06","close":86.8278},{"date":"2018-04-09","close":89.6464},{"date":"2018-04-10","close":93.3556},{"date":"2018-04-11","close":93.4339},{"date":"2018-04-12","close":92.1126},{"date":"2018-04-13","close":90.3217},{"date":"2018-04-16","close":89.48},{"date":"2018-04-17","close":90.4293},{"date":"2018-04-18","close":91.6527},{"date":"2018-04-19","close":89.666},{"date":"2018-04-20","close":89.1668},{"date":"2018-04-23","close":84.9683},{"date":"2018-04-24","close":88.3447},{"date":"2018-04-25","close":86.5831},{"date":"2018-04-26","close":88.3643},{"date":"2018-04-27","close":88.1686},{"date":"2018-04-30","close":87.9239},{"date":"2018-05-01","close":89.4115},{"date":"2018-05-02","close":89.5583},{"date":"2018-05-03","close":89.617},{"date":"2018-05-04","close":88.8439},{"date":"2018-05-07","close":89.7149},{"date":"2018-05-08","close":90.2825},{"date":"2018-05-09","close":90.0281},{"date":"2018-05-10","close":92.3867},{"date":"2018-05-11","close":91.2612},{"date":"2018-05-14","close":91.5254},{"date":"2018-05-15","close":91.222},{"date":"2018-05-16","close":91.2123},{"date":"2018-05-17","close":91.6625},{"date":"2018-05-18","close":92.0343},{"date":"2018-05-21","close":93.8645},{"date":"2018-05-22","close":94.4321},{"date":"2018-05-23","close":99.1689},{"date":"2018-05-24","close":102.0755},{"date":"2018-05-25","close":98.5327},{"date":"2018-05-29","close":96.1741},{"date":"2018-05-30","close":95.5478},{"date":"2018-05-31","close":97.3485},{"date":"2018-06-01","close":99.2374},{"date":"2018-06-04","close":98.8948},{"date":"2018-06-05","close":100.3433},{"date":"2018-06-06","close":102.1832},{"date":"2018-06-07","close":102.1049},{"date":"2018-06-08","close":102.7606},{"date":"2018-06-11","close":103.1521},{"date":"2018-06-12","close":104.0035},{"date":"2018-06-13","close":100.6271},{"date":"2018-06-14","close":101.7721},{"date":"2018-06-15","close":101.596},{"date":"2018-06-18","close":102.7312},{"date":"2018-06-19","close":103.4359},{"date":"2018-06-20","close":101.6645},{"date":"2018-06-21","close":100.3433},{"date":"2018-06-22","close":98.7676},{"date":"2018-06-25","close":93.4143},{"date":"2018-06-26","close":93.1011},{"date":"2018-06-27","close":90.674},{"date":"2018-06-28","close":91.8778},{"date":"2018-06-29","close":92.6411},{"date":"2018-07-02","close":92.4062},{"date":"2018-07-03","close":92.5628},{"date":"2018-07-05","close":89.754},{"date":"2018-07-06","close":92.4454},{"date":"2018-07-09","close":94.2657},{"date":"2018-07-10","close":93.199},{"date":"2018-07-11","close":93.3458},{"date":"2018-07-12","close":96.0371},{"date":"2018-07-13","close":95.0682},{"date":"2018-07-16","close":93.3458},{"date":"2018-07-17","close":94.0406},{"date":"2018-07-18","close":95.0193},{"date":"2018-07-19","close":91.9561},{"date":"2018-07-20","close":91.3101},{"date":"2018-07-23","close":90.0281},{"date":"2018-07-24","close":88.7264},{"date":"2018-07-25","close":89.1571},{"date":"2018-07-26","close":87.6205},{"date":"2018-07-27","close":87.7575},{"date":"2018-07-30","close":86.0742},{"date":"2018-07-31","close":84.205},{"date":"2018-08-01","close":84.7824},{"date":"2018-08-02","close":82.4825},{"date":"2018-08-03","close":83.422},{"date":"2018-08-06","close":84.9488},{"date":"2018-08-07","close":85.3011},{"date":"2018-08-08","close":84.2637},{"date":"2018-08-09","close":84.9488},{"date":"2018-08-10","close":85.1347},{"date":"2018-08-13","close":83.4318},{"date":"2018-08-14","close":83.2752},{"date":"2018-08-15","close":80.3881},{"date":"2018-08-16","close":83.1871},{"date":"2018-08-17","close":81.5919},{"date":"2018-08-20","close":84.2245},{"date":"2018-08-21","close":77.3641},{"date":"2018-08-22","close":78.5482},{"date":"2018-08-23","close":74.3106},{"date":"2018-08-24","close":73.6157},{"date":"2018-08-27","close":75.2012},{"date":"2018-08-28","close":75.348},{"date":"2018-08-29","close":78.5678},{"date":"2018-08-30","close":77.6381},{"date":"2018-08-31","close":76.9236},{"date":"2018-09-04","close":73.9191},{"date":"2018-09-05","close":70.6601},{"date":"2018-09-06","close":69.2313},{"date":"2018-09-07","close":70.7972},{"date":"2018-09-10","close":68.556},{"date":"2018-09-11","close":70.2393},{"date":"2018-09-12","close":68.3015},{"date":"2018-09-13","close":67.548},{"date":"2018-09-14","close":68.0275},{"date":"2018-09-17","close":67.2935},{"date":"2018-09-18","close":66.1387},{"date":"2018-09-19","close":70.161},{"date":"2018-09-20","close":71.5507},{"date":"2018-09-21","close":74.0757},{"date":"2018-09-24","close":71.4235},{"date":"2018-09-25","close":72.0499},{"date":"2018-09-26","close":71.9911},{"date":"2018-09-27","close":71.6975},{"date":"2018-09-28","close":72.4315},{"date":"2018-10-01","close":69.5249},{"date":"2018-10-02","close":64.0639},{"date":"2018-10-03","close":62.3904},{"date":"2018-10-04","close":60.8245},{"date":"2018-10-05","close":60.1492},{"date":"2018-10-08","close":59.4543},{"date":"2018-10-09","close":61.6955},{"date":"2018-10-10","close":57.7808},{"date":"2018-10-11","close":57.3208},{"date":"2018-10-12","close":60.2275},{"date":"2018-10-15","close":60.2862},{"date":"2018-10-16","close":63.0461},{"date":"2018-10-17","close":61.8619},{"date":"2018-10-18","close":60.1492},{"date":"2018-10-19","close":59.7675},{"date":"2018-10-22","close":61.4998},{"date":"2018-10-23","close":51.625},{"date":"2018-10-24","close":50.1667},{"date":"2018-10-25","close":53.0636},{"date":"2018-10-26","close":55.6473},{"date":"2018-10-29","close":54.561},{"date":"2018-10-30","close":55.6865},{"date":"2018-10-31","close":57.2621},{"date":"2018-11-01","close":61.1474},{"date":"2018-11-02","close":60.707},{"date":"2018-11-05","close":59.2586},{"date":"2018-11-06","close":59.3369},{"date":"2018-11-07","close":59.8654},{"date":"2018-11-08","close":59.2293},{"date":"2018-11-09","close":56.1758},{"date":"2018-11-12","close":55.9898},{"date":"2018-11-13","close":57.0174},{"date":"2018-11-14","close":57.0272},{"date":"2018-11-15","close":57.5655},{"date":"2018-11-16","close":54.4925},{"date":"2018-11-19","close":53.6606},{"date":"2018-11-20","close":51.7522},{"date":"2018-11-21","close":53.3768},{"date":"2018-11-23","close":51.8109},{"date":"2018-11-26","close":53.0538},{"date":"2018-11-27","close":53.0147},{"date":"2018-11-28","close":55.3537},{"date":"2018-11-29","close":54.7665},{"date":"2018-11-30","close":55.9409},{"date":"2018-12-03","close":59.699},{"date":"2018-12-04","close":58.6714},{"date":"2018-12-06","close":58.3582},{"date":"2018-12-07","close":56.2737},{"date":"2018-12-10","close":53.7976},{"date":"2018-12-11","close":53.3474},{"date":"2018-12-12","close":55.706},{"date":"2018-12-13","close":55.1482},{"date":"2018-12-14","close":55.4809},{"date":"2018-12-17","close":54.6686},{"date":"2018-12-18","close":53.964},{"date":"2018-12-19","close":52.3492},{"date":"2018-12-20","close":51.7033},{"date":"2018-12-21","close":50.3527},{"date":"2018-12-24","close":49.4132},{"date":"2018-12-26","close":52.3296},{"date":"2018-12-27","close":53.1028},{"date":"2018-12-28","close":53.69},{"date":"2018-12-31","close":53.641},{"date":"2019-01-02","close":54.1304},{"date":"2019-01-03","close":52.7994},{"date":"2019-01-04","close":55.3635},{"date":"2019-01-07","close":57.3698},{"date":"2019-01-08","close":57.4872},{"date":"2019-01-09","close":61.6368},{"date":"2019-01-10","close":60.6679},{"date":"2019-01-11","close":59.3956},{"date":"2019-01-14","close":58.9944},{"date":"2019-01-15","close":61.5781},{"date":"2019-01-16","close":62.4687},{"date":"2019-01-17","close":62.8014},{"date":"2019-01-18","close":64.4945},{"date":"2019-01-22","close":69.5151},{"date":"2019-01-23","close":71.2571},{"date":"2019-01-24","close":72.4022},{"date":"2019-01-25","close":75.8373},{"date":"2019-01-28","close":74.1638},{"date":"2019-01-29","close":73.4885},{"date":"2019-01-30","close":73.9681},{"date":"2019-01-31","close":75.3969},{"date":"2019-02-01","close":74.0855},{"date":"2019-02-04","close":75.1522},{"date":"2019-02-05","close":76.9824},{"date":"2019-02-06","close":76.953},{"date":"2019-02-07","close":75.1816},{"date":"2019-02-08","close":75.945},{"date":"2019-02-11","close":77.3249},{"date":"2019-02-12","close":75.7884},{"date":"2019-02-13","close":77.0607},{"date":"2019-02-14","close":75.4263},{"date":"2019-02-15","close":75.8765},{"date":"2019-02-19","close":75.1816},{"date":"2019-02-20","close":77.5891},{"date":"2019-02-21","close":76.7083},{"date":"2019-02-22","close":78.8908},{"date":"2019-02-25","close":80.623},{"date":"2019-02-26","close":81.9247},{"date":"2019-02-27","close":79.889},{"date":"2019-02-28","close":80.3098},{"date":"2019-03-01","close":81.0047},{"date":"2019-03-04","close":81.0634},{"date":"2019-03-05","close":81.2298},{"date":"2019-03-06","close":80.4469},{"date":"2019-03-07","close":77.7555},{"date":"2019-03-08","close":77.3347},{"date":"2019-03-11","close":79.6933},{"date":"2019-03-12","close":76.8747},{"date":"2019-03-13","close":75.6024},{"date":"2019-03-14","close":74.4476},{"date":"2019-03-15","close":75.4458},{"date":"2019-03-18","close":77.4032},{"date":"2019-03-19","close":78.881},{"date":"2019-03-20","close":79.5954},{"date":"2019-03-21","close":79.6346},{"date":"2019-03-22","close":77.8142},{"date":"2019-03-25","close":81.0145},{"date":"2019-03-26","close":82.2966},{"date":"2019-03-27","close":83.011},{"date":"2019-03-28","close":84.4301},{"date":"2019-03-29","close":88.1686},{"date":"2019-04-01","close":87.141},{"date":"2019-04-02","close":86.5342},{"date":"2019-04-03","close":86.544},{"date":"2019-04-04","close":86.8963},{"date":"2019-04-05","close":87.0431},{"date":"2019-04-08","close":87.3465},{"date":"2019-04-09","close":89.0494},{"date":"2019-04-10","close":88.7362},{"date":"2019-04-11","close":88.6579},{"date":"2019-04-12","close":88.932},{"date":"2019-04-15","close":87.5227},{"date":"2019-04-16","close":88.0707},{"date":"2019-04-17","close":87.8163},{"date":"2019-04-18","close":88.0707},{"date":"2019-04-22","close":88.4915},{"date":"2019-04-23","close":90.9872},{"date":"2019-04-24","close":88.4133},{"date":"2019-04-25","close":90.2825},{"date":"2019-04-26","close":92.5237},{"date":"2019-04-29","close":92.2497},{"date":"2019-04-30","close":93.4241},{"date":"2019-05-01","close":91.8484},{"date":"2019-05-02","close":93.6981},{"date":"2019-05-03","close":93.2773},{"date":"2019-05-06","close":90.0379},{"date":"2019-05-07","close":86.5734},{"date":"2019-05-08","close":88.9124},{"date":"2019-05-09","close":86.27},{"date":"2019-05-10","close":86.133},{"date":"2019-05-13","close":80.1826},{"date":"2019-05-14","close":82.2378},{"date":"2019-05-15","close":83.7744},{"date":"2019-05-16","close":84.0386},{"date":"2019-05-17","close":82.8544},{"date":"2019-05-20","close":81.3472},{"date":"2019-05-21","close":82.7174},{"date":"2019-05-22","close":81.0732},{"date":"2019-05-23","close":79.4388},{"date":"2019-05-24","close":79.8009},{"date":"2019-05-28","close":81.0047},{"date":"2019-05-29","close":81.4158},{"date":"2019-05-30","close":82.3161},{"date":"2019-05-31","close":83.8233},{"date":"2019-06-03","close":86.1036},{"date":"2019-06-04","close":88.9515},{"date":"2019-06-05","close":86.6125},{"date":"2019-06-06","close":86.1232},{"date":"2019-06-07","close":87.3857},{"date":"2019-06-10","close":87.5325},{"date":"2019-06-11","close":89.4017},{"date":"2019-06-12","close":87.689},{"date":"2019-06-13","close":88.2665},{"date":"2019-06-14","close":88.8243},{"date":"2019-06-17","close":87.2682},{"date":"2019-06-18","close":89.6366},{"date":"2019-06-19","close":91.4178},{"date":"2019-06-20","close":91.4863},{"date":"2019-06-21","close":92.5824},{"date":"2019-06-24","close":91.6722},{"date":"2019-06-25","close":89.4017},{"date":"2019-06-26","close":93.5807},{"date":"2019-06-27","close":93.7079},{"date":"2019-06-28","close":94.5202},{"date":"2019-07-01","close":96.3209},{"date":"2019-07-02","close":95.8316},{"date":"2019-07-03","close":95.0095},{"date":"2019-07-05","close":93.8351},{"date":"2019-07-08","close":89.0494},{"date":"2019-07-09","close":91.3101},{"date":"2019-07-10","close":88.5992},{"date":"2019-07-11","close":90.0672},{"date":"2019-07-12","close":90.8404},{"date":"2019-07-15","close":92.8564},{"date":"2019-07-16","close":94.3538},{"date":"2019-07-17","close":93.8253},{"date":"2019-07-18","close":94.6768},{"date":"2019-07-19","close":94.9312},{"date":"2019-07-22","close":96.1937},{"date":"2019-07-23","close":105.0311},{"date":"2019-07-24","close":104.8549},{"date":"2019-07-25","close":105.6281},{"date":"2019-07-26","close":102.7606},{"date":"2019-07-29","close":102.7606},{"date":"2019-07-30","close":102.7019},{"date":"2019-07-31","close":102.0853},{"date":"2019-08-01","close":101.6351},{"date":"2019-08-02","close":100.9696},{"date":"2019-08-05","close":96.9179},{"date":"2019-08-06","close":98.3272},{"date":"2019-08-07","close":99.9224},{"date":"2019-08-08","close":101.9972},{"date":"2019-08-09","close":101.6253},{"date":"2019-08-12","close":100.2356},{"date":"2019-08-13","close":103.4065},{"date":"2019-08-14","close":99.5016},{"date":"2019-08-15","close":100.8033},{"date":"2019-08-16","close":102.3691},{"date":"2019-08-19","close":103.0053},{"date":"2019-08-20","close":104.7179},{"date":"2019-08-21","close":105.7358},{"date":"2019-08-22","close":104.3852},{"date":"2019-08-23","close":102.7019},{"date":"2019-08-26","close":104.1601},{"date":"2019-08-27","close":106.1077},{"date":"2019-08-28","close":108.6914},{"date":"2019-08-29","close":111.0695},{"date":"2019-08-30","close":110.9814},{"date":"2019-09-03","close":106.6753},{"date":"2019-09-04","close":106.5187},{"date":"2019-09-05","close":110.3649},{"date":"2019-09-06","close":110.7857},{"date":"2019-09-09","close":109.6113},{"date":"2019-09-10","close":103.6805},{"date":"2019-09-11","close":104.0427},{"date":"2019-09-12","close":106.5481},{"date":"2019-09-13","close":108.1041},{"date":"2019-09-16","close":107.7616},{"date":"2019-09-17","close":108.339},{"date":"2019-09-18","close":108.5152},{"date":"2019-09-19","close":110.6976},{"date":"2019-09-20","close":109.0143},{"date":"2019-09-23","close":110.59},{"date":"2019-09-24","close":109.1709},{"date":"2019-09-25","close":109.6896},{"date":"2019-09-26","close":111.2359},{"date":"2019-09-27","close":103.9448},{"date":"2019-09-30","close":108.3978},{"date":"2019-10-01","close":108.8479},{"date":"2019-10-02","close":108.0356},{"date":"2019-10-03","close":110.5019},{"date":"2019-10-04","close":111.6372},{"date":"2019-10-07","close":111.8133},{"date":"2019-10-08","close":107.2429},{"date":"2019-10-09","close":108.5054},{"date":"2019-10-10","close":110.2474},{"date":"2019-10-11","close":110.3159},{"date":"2019-10-14","close":110.4725},{"date":"2019-10-15","close":113.8098},{"date":"2019-10-16","close":111.3142},{"date":"2019-10-17","close":112.4494},{"date":"2019-10-18","close":111.3925},{"date":"2019-10-21","close":114.0741},{"date":"2019-10-22","close":106.0685},{"date":"2019-10-23","close":110.0321},{"date":"2019-10-24","close":117.6658},{"date":"2019-10-25","close":118.3215},{"date":"2019-10-28","close":118.7521},{"date":"2019-10-29","close":118.4193},{"date":"2019-10-30","close":120.0244},{"date":"2019-10-31","close":119.4567},{"date":"2019-11-01","close":117.0688},{"date":"2019-11-04","close":119.3295},{"date":"2019-11-05","close":119.5448},{"date":"2019-11-06","close":118.39},{"date":"2019-11-07","close":120.9933},{"date":"2019-11-08","close":117.8615},{"date":"2019-11-11","close":118.3508},{"date":"2019-11-12","close":117.1275},{"date":"2019-11-13","close":119.8286},{"date":"2019-11-14","close":118.8989},{"date":"2019-11-15","close":118.8793},{"date":"2019-11-18","close":119.4861},{"date":"2019-11-19","close":119.3687},{"date":"2019-11-20","close":116.1586},{"date":"2019-11-21","close":115.7378},{"date":"2019-11-22","close":116.599},{"date":"2019-11-25","close":120.1027},{"date":"2019-11-26","close":121.7468},{"date":"2019-11-27","close":121.6098},{"date":"2019-11-29","close":118.4977},{"date":"2019-12-02","close":119.6427},{"date":"2019-12-03","close":117.4505},{"date":"2019-12-04","close":117.2939},{"date":"2019-12-05","close":119.4274},{"date":"2019-12-06","close":118.2138},{"date":"2019-12-09","close":118.3606},{"date":"2019-12-10","close":117.8517},{"date":"2019-12-11","close":119.1338},{"date":"2019-12-12","close":119.721},{"date":"2019-12-13","close":120.5724},{"date":"2019-12-16","close":120.1418},{"date":"2019-12-17","close":122.3928},{"date":"2019-12-18","close":124.8003},{"date":"2019-12-19","close":120.3571},{"date":"2019-12-20","close":121.1009},{"date":"2019-12-23","close":122.2949},{"date":"2019-12-24","close":122.0404},{"date":"2019-12-26","close":122.334},{"date":"2019-12-27","close":121.3554},{"date":"2019-12-30","close":120.3767},{"date":"2019-12-31","close":118.664},{"date":"2020-01-02","close":124.5361},{"date":"2020-01-03","close":123.4693},{"date":"2020-01-06","close":125.3484},{"date":"2020-01-07","close":126.3466},{"date":"2020-01-08","close":128.0201},{"date":"2020-01-09","close":130.7898},{"date":"2020-01-10","close":128.3235},{"date":"2020-01-13","close":131.837},{"date":"2020-01-14","close":133.9215},{"date":"2020-01-15","close":135.5266},{"date":"2020-01-16","close":137.7481},{"date":"2020-01-17","close":132.8548},{"date":"2020-01-21","close":129.3609},{"date":"2020-01-22","close":130.32},{"date":"2020-01-23","close":126.2585},{"date":"2020-01-24","close":121.9524},{"date":"2020-01-27","close":119.3491},{"date":"2020-01-28","close":126.327},{"date":"2020-01-29","close":126.4347},{"date":"2020-01-30","close":120.7975},{"date":"2020-01-31","close":118.9576},{"date":"2020-02-03","close":124.9667},{"date":"2020-02-04","close":130.1536},{"date":"2020-02-05","close":128.7541},{"date":"2020-02-06","close":131.103},{"date":"2020-02-07","close":131.5531},{"date":"2020-02-10","close":132.3067},{"date":"2020-02-11","close":135.1449},{"date":"2020-02-12","close":135.5266},{"date":"2020-02-13","close":135.8887},{"date":"2020-02-14","close":138.5115},{"date":"2020-02-18","close":136.0061},{"date":"2020-02-19","close":138.7366},{"date":"2020-02-20","close":134.724},{"date":"2020-02-21","close":134.8708},{"date":"2020-02-24","close":131.9055},{"date":"2020-02-25","close":131.6021},{"date":"2020-02-26","close":130.8974},{"date":"2020-02-27","close":129.8013},{"date":"2020-02-28","close":125.1624},{"date":"2020-03-02","close":131.6021},{"date":"2020-03-03","close":131.3378},{"date":"2020-03-04","close":131.7195},{"date":"2020-03-05","close":131.3476},{"date":"2020-03-06","close":126.0824},{"date":"2020-03-09","close":124.4088},{"date":"2020-03-10","close":125.5734},{"date":"2020-03-11","close":123.988},{"date":"2020-03-12","close":114.3677},{"date":"2020-03-13","close":119.4763},{"date":"2020-03-16","close":112.2048},{"date":"2020-03-17","close":114.7004},{"date":"2020-03-18","close":108.7011},{"date":"2020-03-19","close":108.065},{"date":"2020-03-20","close":106.4013},{"date":"2020-03-23","close":101.6351},{"date":"2020-03-24","close":115.1897},{"date":"2020-03-25","close":121.786},{"date":"2020-03-26","close":122.5298},{"date":"2020-03-27","close":110.2964},{"date":"2020-03-30","close":106.6753},{"date":"2020-03-31","close":105.9315},{"date":"2020-04-01","close":102.5061},{"date":"2020-04-02","close":105.6085},{"date":"2020-04-03","close":104.2384},{"date":"2020-04-06","close":108.6326},{"date":"2020-04-07","close":112.8507},{"date":"2020-04-08","close":110.1398},{"date":"2020-04-09","close":113.2715},{"date":"2020-04-13","close":114.5927},{"date":"2020-04-14","close":115.7867},{"date":"2020-04-15","close":112.6941},{"date":"2020-04-16","close":108.1824},{"date":"2020-04-17","close":110.0811},{"date":"2020-04-20","close":107.0374},{"date":"2020-04-21","close":110.7172},{"date":"2020-04-22","close":111.3533},{"date":"2020-04-23","close":108.3292},{"date":"2020-04-24","close":107.8008},{"date":"2020-04-27","close":117.4798},{"date":"2020-04-28","close":117.7245},{"date":"2020-04-29","close":124.4578},{"date":"2020-04-30","close":124.9373},{"date":"2020-05-01","close":117.5483},{"date":"2020-05-04","close":115.8259},{"date":"2020-05-05","close":120.6214},{"date":"2020-05-06","close":120.4256},{"date":"2020-05-07","close":121.0813},{"date":"2020-05-08","close":124.9275},{"date":"2020-05-11","close":122.6276},{"date":"2020-05-12","close":122.4906},{"date":"2020-05-13","close":118.0866},{"date":"2020-05-14","close":117.3624},{"date":"2020-05-15","close":115.0723},{"date":"2020-05-18","close":120.0733},{"date":"2020-05-19","close":123.7825},{"date":"2020-05-20","close":117.9887},{"date":"2020-05-21","close":114.8472},{"date":"2020-05-22","close":111.0206},{"date":"2020-05-26","close":114.5047},{"date":"2020-05-27","close":112.9094},{"date":"2020-05-28","close":112.6354},{"date":"2020-05-29","close":117.4015},{"date":"2020-06-01","close":119.398},{"date":"2020-06-02","close":124.7612},{"date":"2020-06-03","close":126.1802},{"date":"2020-06-04","close":125.7105},{"date":"2020-06-05","close":127.795},{"date":"2020-06-08","close":129.6741},{"date":"2020-06-09","close":126.0138},{"date":"2020-06-10","close":129.0282},{"date":"2020-06-11","close":125.0548},{"date":"2020-06-12","close":125.642},{"date":"2020-06-15","close":124.2522},{"date":"2020-06-16","close":121.2184},{"date":"2020-06-17","close":128.1376},{"date":"2020-06-18","close":127.1197},{"date":"2020-06-19","close":133.9802},{"date":"2020-06-22","close":130.5451},{"date":"2020-06-23","close":132.0033},{"date":"2020-06-24","close":129.2924},{"date":"2020-06-25","close":130.1438},{"date":"2020-06-26","close":130.6528},{"date":"2020-06-29","close":128.3822},{"date":"2020-06-30","close":127.4525},{"date":"2020-07-01","close":128.1571},{"date":"2020-07-02","close":132.6786},{"date":"2020-07-06","close":140.7722},{"date":"2020-07-07","close":134.7045},{"date":"2020-07-08","close":138.5604},{"date":"2020-07-09","close":144.9805},{"date":"2020-07-10","close":145.2252},{"date":"2020-07-13","close":141.2224},{"date":"2020-07-14","close":138.0319},{"date":"2020-07-15","close":141.3594},{"date":"2020-07-16","close":141.6726},{"date":"2020-07-17","close":139.4902},{"date":"2020-07-20","close":143.5027},{"date":"2020-07-21","close":143.767},{"date":"2020-07-22","close":141.4965},{"date":"2020-07-23","close":135.0274},{"date":"2020-07-24","close":135.1057},{"date":"2020-07-27","close":136.7695},{"date":"2020-07-28","close":132.6003},{"date":"2020-07-29","close":132.3557},{"date":"2020-07-30","close":135.2427},{"date":"2020-07-31","close":137.2099},{"date":"2020-08-03","close":140.0774},{"date":"2020-08-04","close":141.8488},{"date":"2020-08-05","close":144.9218},{"date":"2020-08-06","close":144.452},{"date":"2020-08-07","close":137.8656},{"date":"2020-08-10","close":136.4465},{"date":"2020-08-11","close":137.0141},{"date":"2020-08-12","close":138.3353},{"date":"2020-08-13","close":138.1983},{"date":"2020-08-14","close":132.7373},{"date":"2020-08-17","close":137.9047},{"date":"2020-08-18","close":139.4608},{"date":"2020-08-19","close":134.8904},{"date":"2020-08-20","close":133.3539},{"date":"2020-08-21","close":135.5755},{"date":"2020-08-24","close":133.6377},{"date":"2020-08-25","close":135.1253},{"date":"2020-08-26","close":134.9393},{"date":"2020-08-27","close":143.0036},{"date":"2020-08-28","close":145.969},{"date":"2020-08-31","close":143.5027},{"date":"2020-09-01","close":147.7795},{"date":"2020-09-02","close":150.2556},{"date":"2020-09-03","close":147.1336},{"date":"2020-09-04","close":146.106},{"date":"2020-09-08","close":144.5695},{"date":"2020-09-09","close":145.8026},{"date":"2020-09-10","close":141.5552},{"date":"2020-09-11","close":144.1584},{"date":"2020-09-14","close":148.4842},{"date":"2020-09-15","close":152.0368},{"date":"2020-09-16","close":151.107},{"date":"2020-09-17","close":151.1461},{"date":"2020-09-18","close":150.7547},{"date":"2020-09-21","close":150.7841},{"date":"2020-09-22","close":149.6194},{"date":"2020-09-23","close":148.0829},{"date":"2020-09-24","close":146.8987},{"date":"2020-09-25","close":146.0473},{"date":"2020-09-28","close":146.4681},{"date":"2020-09-29","close":144.0899},{"date":"2020-09-30","close":146.3115},{"date":"2020-10-01","close":151.2636},{"date":"2020-10-02","close":150.8623},{"date":"2020-10-05","close":148.5429},{"date":"2020-10-06","close":160.3163},{"date":"2020-10-07","close":161.9311},{"date":"2020-10-08","close":164.1331},{"date":"2020-10-09","close":166.4624},{"date":"2020-10-12","close":167.2845},{"date":"2020-10-13","close":158.6428},{"date":"2020-10-14","close":161.9507},{"date":"2020-10-15","close":161.4614},{"date":"2020-10-16","close":161.3831},{"date":"2020-10-19","close":161.432},{"date":"2020-10-20","close":171.1013},{"date":"2020-10-21","close":172.2268},{"date":"2020-10-22","close":168.2142},{"date":"2020-10-23","close":166.893},{"date":"2020-10-26","close":166.8049},{"date":"2020-10-27","close":165.2097},{"date":"2020-10-28","close":162.3617},{"date":"2020-10-29","close":162.0192},{"date":"2020-10-30","close":156.9595},{"date":"2020-11-02","close":157.9186},{"date":"2020-11-03","close":157.3607},{"date":"2020-11-04","close":166.9615},{"date":"2020-11-05","close":176.3274},{"date":"2020-11-06","close":175.1726},{"date":"2020-11-09","close":171.5417},{"date":"2020-11-10","close":170.2596},{"date":"2020-11-11","close":170.5434},{"date":"2020-11-12","close":166.5504},{"date":"2020-11-13","close":169.6822},{"date":"2020-11-16","close":174.1156},{"date":"2020-11-17","close":175.3879},{"date":"2020-11-18","close":172.8335},{"date":"2020-11-19","close":176.8167},{"date":"2020-11-20","close":175.2313},{"date":"2020-11-23","close":171.6102},{"date":"2020-11-24","close":169.4963},{"date":"2020-11-25","close":165.1999},{"date":"2020-11-27","close":164.9454},{"date":"2020-11-30","close":161.3342},{"date":"2020-12-01","close":158.3198},{"date":"2020-12-02","close":154.5911},{"date":"2020-12-03","close":158.633},{"date":"2020-12-04","close":158.4275},{"date":"2020-12-07","close":157.762},{"date":"2020-12-08","close":156.6071},{"date":"2020-12-09","close":156.979},{"date":"2020-12-10","close":159.0049},{"date":"2020-12-11","close":156.5974},{"date":"2020-12-14","close":157.1063},{"date":"2020-12-15","close":158.2513},{"date":"2020-12-16","close":162.4009},{"date":"2020-12-17","close":162.0583},{"date":"2020-12-18","close":167.2649},{"date":"2020-12-21","close":165.9143},{"date":"2020-12-22","close":166.3743},{"date":"2020-12-23","close":167.7934},{"date":"2020-12-24","close":168.7818},{"date":"2020-12-28","close":167.8325},{"date":"2020-12-29","close":164.4267},{"date":"2020-12-30","close":177.3452},{"date":"2020-12-31","close":181.8471},{"date":"2021-01-04","close":170.289},{"date":"2021-01-05","close":176.161},{"date":"2021-01-06","close":168.4882},{"date":"2021-01-07","close":166.0611},{"date":"2021-01-08","close":175.8674},{"date":"2021-01-11","close":172.3931},{"date":"2021-01-12","close":171.1698},{"date":"2021-01-13","close":172.4323},{"date":"2021-01-14","close":172.3638},{"date":"2021-01-15","close":169.1244},{"date":"2021-01-19","close":171.3557},{"date":"2021-01-20","close":167.3627},{"date":"2021-01-21","close":178.9894},{"date":"2021-01-22","close":165.5033},{"date":"2021-01-25","close":168.1653},{"date":"2021-01-26","close":167.6563},{"date":"2021-01-27","close":166.3743},{"date":"2021-01-28","close":163.4383},{"date":"2021-01-29","close":163.9276},{"date":"2021-02-01","close":169.4277},{"date":"2021-02-02","close":173.0097},{"date":"2021-02-03","close":174.4777},{"date":"2021-02-04","close":179.0481},{"date":"2021-02-05","close":180.6042},{"date":"2021-02-08","close":182.9432},{"date":"2021-02-09","close":182.9236},{"date":"2021-02-10","close":186.1239},{"date":"2021-02-11","close":188.3651},{"date":"2021-02-12","close":191.6926},{"date":"2021-02-16","close":192.5929},{"date":"2021-02-17","close":191.213},{"date":"2021-02-18","close":187.9344},{"date":"2021-02-19","close":188.6587},{"date":"2021-02-22","close":180.5259},{"date":"2021-02-23","close":178.6664},{"date":"2021-02-24","close":179.2634},{"date":"2021-02-25","close":174.6245},{"date":"2021-02-26","close":173.8318},{"date":"2021-03-01","close":182.4539},{"date":"2021-03-02","close":183.9904},{"date":"2021-03-03","close":180.0953},{"date":"2021-03-04","close":172.9608},{"date":"2021-03-05","close":178.549},{"date":"2021-03-08","close":173.4207},{"date":"2021-03-09","close":181.9645},{"date":"2021-03-10","close":156.3429},{"date":"2021-03-11","close":165.1216},{"date":"2021-03-12","close":17.64},{"date":"2021-03-15","close":17.26},{"date":"2021-03-16","close":17.06},{"date":"2021-03-17","close":16.72},{"date":"2021-03-18","close":16.5},{"date":"2021-03-19","close":16.47},{"date":"2021-03-22","close":16.34},{"date":"2021-03-23","close":16.0},{"date":"2021-03-24","close":15.57},{"date":"2021-03-25","close":16.01},{"date":"2021-03-26","close":14.23},{"date":"2021-03-29","close":13.79},{"date":"2021-03-30","close":14.16},{"date":"2021-03-31","close":14.0},{"date":"2021-04-01","close":14.5},{"date":"2021-04-05","close":14.29},{"date":"2021-04-06","close":14.74},{"date":"2021-04-07","close":14.58},{"date":"2021-04-08","close":14.65},{"date":"2021-04-09","close":14.71},{"date":"2021-04-12","close":14.78},{"date":"2021-04-13","close":14.61},{"date":"2021-04-14","close":14.68},{"date":"2021-04-15","close":14.75},{"date":"2021-04-16","close":15.01},{"date":"2021-04-19","close":15.18},{"date":"2021-04-20","close":16.16},{"date":"2021-04-21","close":16.45},{"date":"2021-04-22","close":16.29},{"date":"2021-04-23","close":16.1},{"date":"2021-04-26","close":16.22},{"date":"2021-04-27","close":15.85},{"date":"2021-04-28","close":16.04},{"date":"2021-04-29","close":15.61},{"date":"2021-04-30","close":15.26},{"date":"2021-05-03","close":15.1},{"date":"2021-05-04","close":15.08},{"date":"2021-05-05","close":14.5},{"date":"2021-05-06","close":14.8},{"date":"2021-05-07","close":14.93},{"date":"2021-05-10","close":14.43},{"date":"2021-05-11","close":14.28},{"date":"2021-05-12","close":13.45},{"date":"2021-05-13","close":11.51},{"date":"2021-05-14","close":12.2},{"date":"2021-05-17","close":12.36},{"date":"2021-05-18","close":11.89},{"date":"2021-05-19","close":11.57},{"date":"2021-05-20","close":11.75},{"date":"2021-05-21","close":11.1},{"date":"2021-05-24","close":9.07},{"date":"2021-05-25","close":10.96},{"date":"2021-05-26","close":10.49},{"date":"2021-05-27","close":10.25},{"date":"2021-05-28","close":10.23},{"date":"2021-06-01","close":11.09},{"date":"2021-06-02","close":10.6},{"date":"2021-06-03","close":9.32},{"date":"2021-06-04","close":9.22},{"date":"2021-06-07","close":8.87},{"date":"2021-06-08","close":8.55},{"date":"2021-06-09","close":9.02},{"date":"2021-06-10","close":9.73},{"date":"2021-06-11","close":9.54},{"date":"2021-06-14","close":9.75},{"date":"2021-06-15","close":9.54},{"date":"2021-06-16","close":8.37},{"date":"2021-06-17","close":7.63},{"date":"2021-06-18","close":7.59},{"date":"2021-06-21","close":8.1},{"date":"2021-06-22","close":7.8},{"date":"2021-06-23","close":8.11},{"date":"2021-06-24","close":8.55},{"date":"2021-06-25","close":8.12},{"date":"2021-06-28","close":8.13},{"date":"2021-06-29","close":8.38},{"date":"2021-06-30","close":8.19},{"date":"2021-07-01","close":7.81},{"date":"2021-07-02","close":7.57},{"date":"2021-07-06","close":7.67},{"date":"2021-07-07","close":6.93},{"date":"2021-07-08","close":6.25},{"date":"2021-07-09","close":6.6},{"date":"2021-07-12","close":6.48},{"date":"2021-07-13","close":6.85},{"date":"2021-07-14","close":6.91},{"date":"2021-07-15","close":6.84},{"date":"2021-07-16","close":6.46},{"date":"2021-07-19","close":5.84},{"date":"2021-07-20","close":6.18},{"date":"2021-07-21","close":6.52},{"date":"2021-07-22","close":6.4},{"date":"2021-07-23","close":2.93},{"date":"2021-07-26","close":1.94},{"date":"2021-07-27","close":2.19},{"date":"2021-07-28","close":2.36},{"date":"2021-07-29","close":2.21},{"date":"2021-07-30","close":2.17},{"date":"2021-08-02","close":2.17},{"date":"2021-08-03","close":2.22},{"date":"2021-08-04","close":2.1},{"date":"2021-08-05","close":2.14},{"date":"2021-08-06","close":2.1},{"date":"2021-08-09","close":2.2},{"date":"2021-08-10","close":2.19},{"date":"2021-08-11","close":2.14},{"date":"2021-08-12","close":2.01},{"date":"2021-08-13","close":1.97},{"date":"2021-08-16","close":1.88},{"date":"2021-08-17","close":1.85},{"date":"2021-08-18","close":1.95},{"date":"2021-08-19","close":1.81},{"date":"2021-08-20","close":1.82},{"date":"2021-08-23","close":1.7},{"date":"2021-08-24","close":2.15},{"date":"2021-08-25","close":2.03},{"date":"2021-08-26","close":2.0},{"date":"2021-08-27","close":2.0},{"date":"2021-08-30","close":2.25},{"date":"2021-08-31","close":2.26},{"date":"2021-09-01","close":2.35},{"date":"2021-09-02","close":2.31},{"date":"2021-09-03","close":2.36},{"date":"2021-09-07","close":2.43},{"date":"2021-09-08","close":2.28},{"date":"2021-09-09","close":2.25},{"date":"2021-09-10","close":2.1},{"date":"2021-09-13","close":2.09},{"date":"2021-09-14","close":2.0},{"date":"2021-09-15","close":1.92},{"date":"2021-09-16","close":1.88},{"date":"2021-09-17","close":1.9},{"date":"2021-09-20","close":1.84},{"date":"2021-09-21","close":1.9},{"date":"2021-09-22","close":1.99},{"date":"2021-09-23","close":1.96},{"date":"2021-09-24","close":1.87},{"date":"2021-09-27","close":1.94},{"date":"2021-09-28","close":1.86},{"date":"2021-09-29","close":1.85},{"date":"2021-09-30","close":2.05},{"date":"2021-10-01","close":2.09},{"date":"2021-10-04","close":1.95},{"date":"2021-10-05","close":2.05},{"date":"2021-10-06","close":2.13},{"date":"2021-10-07","close":2.18},{"date":"2021-10-08","close":2.14},{"date":"2021-10-11","close":2.24},{"date":"2021-10-12","close":2.16},{"date":"2021-10-13","close":2.34},{"date":"2021-10-14","close":2.37},{"date":"2021-10-15","close":2.38},{"date":"2021-10-18","close":2.36},{"date":"2021-10-19","close":2.47},{"date":"2021-10-20","close":2.5},{"date":"2021-10-21","close":2.41},{"date":"2021-10-22","close":2.39},{"date":"2021-10-25","close":2.32},{"date":"2021-10-26","close":2.19},{"date":"2021-10-27","close":2.14},{"date":"2021-10-28","close":2.13},{"date":"2021-10-29","close":2.05},{"date":"2021-11-01","close":2.22},{"date":"2021-11-02","close":2.05},{"date":"2021-11-03","close":2.05},{"date":"2021-11-04","close":2.03},{"date":"2021-11-05","close":2.04},{"date":"2021-11-08","close":2.11},{"date":"2021-11-09","close":2.04},{"date":"2021-11-10","close":2.03},{"date":"2021-11-11","close":2.17},{"date":"2021-11-12","close":2.2},{"date":"2021-11-15","close":2.13},{"date":"2021-11-16","close":2.15},{"date":"2021-11-17","close":2.2},{"date":"2021-11-18","close":2.08},{"date":"2021-11-19","close":2.19},{"date":"2021-11-22","close":2.32},{"date":"2021-11-23","close":2.31},{"date":"2021-11-24","close":2.29},{"date":"2021-11-26","close":2.23},{"date":"2021-11-29","close":2.16},{"date":"2021-11-30","close":2.21},{"date":"2021-12-01","close":2.06},{"date":"2021-12-02","close":2.06},{"date":"2021-12-03","close":1.87},{"date":"2021-12-06","close":1.85},{"date":"2021-12-07","close":1.99},{"date":"2021-12-08","close":2.15},{"date":"2021-12-09","close":2.21},{"date":"2021-12-10","close":2.3},{"date":"2021-12-13","close":2.2},{"date":"2021-12-14","close":2.2},{"date":"2021-12-15","close":2.2},{"date":"2021-12-16","close":2.15},{"date":"2021-12-17","close":2.16},{"date":"2021-12-20","close":2.05},{"date":"2021-12-21","close":2.13},{"date":"2021-12-22","close":2.1},{"date":"2021-12-23","close":2.05},{"date":"2021-12-27","close":2.03},{"date":"2021-12-28","close":2.02},{"date":"2021-12-29","close":1.9},{"date":"2021-12-30","close":2.11},{"date":"2021-12-31","close":2.1},{"date":"2022-01-03","close":2.03},{"date":"2022-01-04","close":1.91},{"date":"2022-01-05","close":1.81},{"date":"2022-01-06","close":1.87},{"date":"2022-01-07","close":1.86},{"date":"2022-01-10","close":1.77},{"date":"2022-01-11","close":1.9},{"date":"2022-01-12","close":1.94},{"date":"2022-01-13","close":1.79},{"date":"2022-01-14","close":1.81},{"date":"2022-01-18","close":1.69},{"date":"2022-01-19","close":1.73},{"date":"2022-01-20","close":1.7},{"date":"2022-01-21","close":1.57},{"date":"2022-01-24","close":1.49},{"date":"2022-01-25","close":1.46},{"date":"2022-01-26","close":1.37},{"date":"2022-01-27","close":1.26},{"date":"2022-01-28","close":1.33},{"date":"2022-01-31","close":1.43},{"date":"2022-02-01","close":1.41},{"date":"2022-02-02","close":1.38},{"date":"2022-02-03","close":1.4},{"date":"2022-02-04","close":1.47},{"date":"2022-02-07","close":1.52},{"date":"2022-02-08","close":1.57},{"date":"2022-02-09","close":1.64},{"date":"2022-02-10","close":1.6},{"date":"2022-02-11","close":1.52},{"date":"2022-02-14","close":1.47},{"date":"2022-02-15","close":1.64},{"date":"2022-02-16","close":1.62},{"date":"2022-02-17","close":1.57},{"date":"2022-02-18","close":1.52},{"date":"2022-02-22","close":1.5},{"date":"2022-02-23","close":1.48},{"date":"2022-02-24","close":1.44},{"date":"2022-02-25","close":1.41},{"date":"2022-02-28","close":1.51},{"date":"2022-03-01","close":1.46},{"date":"2022-03-02","close":1.38},{"date":"2022-03-03","close":1.29},{"date":"2022-03-04","close":1.19},{"date":"2022-03-07","close":1.17},{"date":"2022-03-08","close":1.17},{"date":"2022-03-09","close":1.26},{"date":"2022-03-10","close":1.14},{"date":"2022-03-11","close":1.02},{"date":"2022-03-14","close":0.8644},{"date":"2022-03-15","close":1.06},{"date":"2022-03-16","close":1.19},{"date":"2022-03-17","close":1.11},{"date":"2022-03-18","close":1.28},{"date":"2022-03-21","close":1.21},{"date":"2022-03-22","close":1.3},{"date":"2022-03-23","close":1.33},{"date":"2022-03-24","close":1.33},{"date":"2022-03-25","close":1.26},{"date":"2022-03-28","close":1.25},{"date":"2022-03-29","close":1.22},{"date":"2022-03-30","close":1.24},{"date":"2022-03-31","close":1.15},{"date":"2022-04-01","close":1.21},{"date":"2022-04-04","close":1.29},{"date":"2022-04-05","close":1.25},{"date":"2022-04-06","close":1.26},{"date":"2022-04-07","close":1.19},{"date":"2022-04-08","close":11.7734},{"date":"2022-04-11","close":10.648},{"date":"2022-04-12","close":11.0101},{"date":"2022-04-13","close":11.0394},{"date":"2022-04-14","close":10.8437},{"date":"2022-04-18","close":10.325},{"date":"2022-04-19","close":10.7067},{"date":"2022-04-20","close":10.462},{"date":"2022-04-21","close":9.9727},{"date":"2022-04-22","close":10.0118},{"date":"2022-04-25","close":10.1782},{"date":"2022-04-26","close":9.5421},{"date":"2022-04-27","close":10.5599},{"date":"2022-04-28","close":11.0101},{"date":"2022-04-29","close":12.2823},{"date":"2022-05-02","close":12.5955},{"date":"2022-05-03","close":12.8695},{"date":"2022-05-04","close":12.7912},{"date":"2022-05-05","close":12.2432},{"date":"2022-05-06","close":11.9398},{"date":"2022-05-09","close":9.9825},{"date":"2022-05-10","close":9.728},{"date":"2022-05-11","close":9.6301},{"date":"2022-05-12","close":9.5714},{"date":"2022-05-13","close":10.8437},{"date":"2022-05-16","close":10.8535},{"date":"2022-05-17","close":11.059},{"date":"2022-05-18","close":11.0296},{"date":"2022-05-19","close":12.2823},{"date":"2022-05-20","close":12.2138},{"date":"2022-05-23","close":11.7441},{"date":"2022-05-24","close":10.5697},{"date":"2022-05-25","close":10.7067},{"date":"2022-05-26","close":11.5581},{"date":"2022-05-27","close":11.6658},{"date":"2022-05-31","close":12.7815},{"date":"2022-06-01","close":12.3313},{"date":"2022-06-02","close":13.1729},{"date":"2022-06-03","close":12.5759},{"date":"2022-06-06","close":13.8091},{"date":"2022-06-07","close":14.4648},{"date":"2022-06-08","close":16.9017},{"date":"2022-06-09","close":14.4061},{"date":"2022-06-10","close":15.8643},{"date":"2022-06-13","close":16.7353},{"date":"2022-06-14","close":20.8164},{"date":"2022-06-15","close":22.9107},{"date":"2022-06-16","close":21.5504},{"date":"2022-06-17","close":21.11},{"date":"2022-06-21","close":20.3172},{"date":"2022-06-22","close":20.376},{"date":"2022-06-23","close":18.5752},{"date":"2022-06-24","close":19.4266},{"date":"2022-06-27","close":18.585},{"date":"2022-06-28","close":17.9782},{"date":"2022-06-29","close":19.7105},{"date":"2022-06-30","close":19.9258},{"date":"2022-07-01","close":19.779},{"date":"2022-07-05","close":22.0103},{"date":"2022-07-06","close":21.9614},{"date":"2022-07-07","close":22.2648},{"date":"2022-07-08","close":23.2924},{"date":"2022-07-11","close":20.65},{"date":"2022-07-12","close":20.9827},{"date":"2022-07-13","close":21.9908},{"date":"2022-07-14","close":21.5112},{"date":"2022-07-15","close":21.8244},{"date":"2022-07-18","close":21.5308},{"date":"2022-07-19","close":22.5193},{"date":"2022-07-20","close":22.5193},{"date":"2022-07-21","close":22.5682},{"date":"2022-07-22","close":22.5095},{"date":"2022-07-25","close":23.7132},{"date":"2022-07-26","close":23.5371},{"date":"2022-07-27","close":25.191},{"date":"2022-07-28","close":28.3815},{"date":"2022-07-29","close":26.8254},{"date":"2022-08-01","close":25.7195},{"date":"2022-08-02","close":26.4731},{"date":"2022-08-03","close":26.0425},{"date":"2022-08-04","close":26.5514},{"date":"2022-08-05","close":26.2676},{"date":"2022-08-08","close":24.0166},{"date":"2022-08-09","close":24.2515},{"date":"2022-08-10","close":25.1323},{"date":"2022-08-11","close":24.4864},{"date":"2022-08-12","close":24.7115},{"date":"2022-08-15","close":25.3672},{"date":"2022-08-16","close":24.0949},{"date":"2022-08-17","close":24.0068},{"date":"2022-08-18","close":24.0264},{"date":"2022-08-19","close":23.2533},{"date":"2022-08-22","close":23.7817},{"date":"2022-08-23","close":25.2595},{"date":"2022-08-24","close":25.7097},{"date":"2022-08-25","close":26.9429},{"date":"2022-08-26","close":27.5496},{"date":"2022-08-29","close":27.7454},{"date":"2022-08-30","close":27.9313},{"date":"2022-08-31","close":27.7943},{"date":"2022-09-01","close":27.2267},{"date":"2022-09-02","close":26.4535},{"date":"2022-09-06","close":25.6412},{"date":"2022-09-07","close":25.5629},{"date":"2022-09-08","close":25.4748},{"date":"2022-09-09","close":26.1795},{"date":"2022-09-12","close":26.3654},{"date":"2022-09-13","close":26.0914},{"date":"2022-09-14","close":24.2613},{"date":"2022-09-15","close":25.1519},{"date":"2022-09-16","close":23.8796},{"date":"2022-09-19","close":23.4588},{"date":"2022-09-20","close":22.8031},{"date":"2022-09-21","close":21.5797},{"date":"2022-09-22","close":21.6874},{"date":"2022-09-23","close":21.5699},{"date":"2022-09-26","close":23.6545},{"date":"2022-09-27","close":23.5762},{"date":"2022-09-28","close":24.643},{"date":"2022-09-29","close":24.6234},{"date":"2022-09-30","close":23.4588},{"date":"2022-10-03","close":24.4962},{"date":"2022-10-04","close":25.5825},{"date":"2022-10-05","close":25.8174},{"date":"2022-10-06","close":25.5727},{"date":"2022-10-07","close":24.9366},{"date":"2022-10-10","close":22.4312},{"date":"2022-10-11","close":22.441},{"date":"2022-10-12","close":22.5095},{"date":"2022-10-13","close":22.4801},{"date":"2022-10-14","close":22.1963},{"date":"2022-10-17","close":22.7346},{"date":"2022-10-18","close":23.2533},{"date":"2022-10-19","close":21.8538},{"date":"2022-10-20","close":22.255},{"date":"2022-10-21","close":22.3039},{"date":"2022-10-24","close":18.7318},{"date":"2022-10-25","close":20.6108},{"date":"2022-10-26","close":26.4437},{"date":"2022-10-27","close":25.4455},{"date":"2022-10-28","close":24.2711},{"date":"2022-10-31","close":23.2337},{"date":"2022-11-01","close":24.7311},{"date":"2022-11-02","close":25.4455},{"date":"2022-11-03","close":25.974},{"date":"2022-11-04","close":28.2836},{"date":"2022-11-07","close":28.313},{"date":"2022-11-08","close":28.2836},{"date":"2022-11-09","close":26.1795},{"date":"2022-11-10","close":26.7471},{"date":"2022-11-11","close":25.2595},{"date":"2022-11-14","close":25.1421},{"date":"2022-11-15","close":26.5807},{"date":"2022-11-16","close":25.4455},{"date":"2022-11-17","close":25.925},{"date":"2022-11-18","close":28.4598},{"date":"2022-11-21","close":26.5416},{"date":"2022-11-22","close":25.5238},{"date":"2022-11-23","close":25.4553},{"date":"2022-11-25","close":24.4962},{"date":"2022-11-28","close":24.4668},{"date":"2022-11-29","close":26.3948},{"date":"2022-11-30","close":28.127},{"date":"2022-12-01","close":27.7551},{"date":"2022-12-02","close":29.4874},{"date":"2022-12-05","close":28.3424},{"date":"2022-12-06","close":28.8415},{"date":"2022-12-07","close":28.5968},{"date":"2022-12-08","close":31.9634},{"date":"2022-12-09","close":32.4332},{"date":"2022-12-12","close":31.6307},{"date":"2022-12-13","close":31.5622},{"date":"2022-12-14","close":31.9047},{"date":"2022-12-15","close":32.6094},{"date":"2022-12-16","close":33.6663},{"date":"2022-12-19","close":36.3283},{"date":"2022-12-20","close":37.1015},{"date":"2022-12-21","close":38.501},{"date":"2022-12-22","close":39.3328},{"date":"2022-12-23","close":37.6397},{"date":"2022-12-27","close":37.7376},{"date":"2022-12-28","close":35.5943},{"date":"2022-12-29","close":35.2714},{"date":"2022-12-30","close":34.0774},{"date":"2023-01-03","close":33.911},{"date":"2023-01-04","close":34.4688},{"date":"2023-01-05","close":36.2207},{"date":"2023-01-06","close":37.8355},{"date":"2023-01-09","close":39.186},{"date":"2023-01-10","close":39.9103},{"date":"2023-01-11","close":39.509},{"date":"2023-01-12","close":39.2741},{"date":"2023-01-13","close":41.7306},{"date":"2023-01-17","close":36.7296},{"date":"2023-01-18","close":39.9005},{"date":"2023-01-19","close":43.7369},{"date":"2023-01-20","close":43.2475},{"date":"2023-01-23","close":43.2084},{"date":"2023-01-24","close":43.8054},{"date":"2023-01-25","close":43.4628},{"date":"2023-01-26","close":43.6782},{"date":"2023-01-27","close":42.9931},{"date":"2023-01-30","close":41.2217},{"date":"2023-01-31","close":41.7306},{"date":"2023-02-01","close":44.1968},{"date":"2023-02-02","close":42.0829},{"date":"2023-02-03","close":41.0651},{"date":"2023-02-06","close":39.8711},{"date":"2023-02-07","close":39.6264},{"date":"2023-02-08","close":38.9903},{"date":"2023-02-09","close":40.8498},{"date":"2023-02-10","close":38.9512},{"date":"2023-02-13","close":39.6362},{"date":"2023-02-14","close":39.1469},{"date":"2023-02-15","close":39.6167},{"date":"2023-02-16","close":40.5855},{"date":"2023-02-17","close":40.8889},{"date":"2023-02-21","close":39.2252},{"date":"2023-02-22","close":41.5446},{"date":"2023-02-23","close":41.6621},{"date":"2023-02-24","close":39.2056},{"date":"2023-02-27","close":38.3835},{"date":"2023-02-28","close":37.8942},{"date":"2023-03-01","close":40.1158},{"date":"2023-03-02","close":41.711},{"date":"2023-03-03","close":44.3436},{"date":"2023-03-06","close":42.6114},{"date":"2023-03-07","close":39.0686},{"date":"2023-03-08","close":39.2643},{"date":"2023-03-09","close":38.4912},{"date":"2023-03-10","close":39.5481},{"date":"2023-03-13","close":39.8026},{"date":"2023-03-14","close":38.4227},{"date":"2023-03-15","close":35.9466},{"date":"2023-03-16","close":36.3185},{"date":"2023-03-17","close":34.7135},{"date":"2023-03-20","close":34.371},{"date":"2023-03-21","close":35.8586},{"date":"2023-03-22","close":36.387},{"date":"2023-03-23","close":37.9725},{"date":"2023-03-24","close":36.71},{"date":"2023-03-27","close":36.2696},{"date":"2023-03-28","close":38.7163},{"date":"2023-03-29","close":39.509},{"date":"2023-03-30","close":38.638},{"date":"2023-03-31","close":37.7865},{"date":"2023-04-03","close":38.8924},{"date":"2023-04-04","close":39.1273},{"date":"2023-04-05","close":37.0623},{"date":"2023-04-06","close":37.8355},{"date":"2023-04-10","close":36.2696},{"date":"2023-04-11","close":36.6513},{"date":"2023-04-12","close":35.4671},{"date":"2023-04-13","close":36.2892},{"date":"2023-04-14","close":36.8176},{"date":"2023-04-17","close":38.2074},{"date":"2023-04-18","close":38.3444},{"date":"2023-04-19","close":41.7991},{"date":"2023-04-20","close":43.6977},{"date":"2023-04-21","close":42.1025},{"date":"2023-04-24","close":42.2884},{"date":"2023-04-25","close":42.2297},{"date":"2023-04-26","close":44.373},{"date":"2023-04-27","close":43.6096},{"date":"2023-04-28","close":44.6177},{"date":"2023-05-01","close":43.3845},{"date":"2023-05-02","close":41.251},{"date":"2023-05-03","close":40.3311},{"date":"2023-05-04","close":40.0277},{"date":"2023-05-05","close":40.4387},{"date":"2023-05-08","close":41.0553},{"date":"2023-05-09","close":38.6086},{"date":"2023-05-10","close":38.8435},{"date":"2023-05-11","close":38.9414},{"date":"2023-05-12","close":36.9645},{"date":"2023-05-15","close":38.5499},{"date":"2023-05-16","close":38.6576},{"date":"2023-05-17","close":37.1113},{"date":"2023-05-18","close":36.299},{"date":"2023-05-19","close":36.8568},{"date":"2023-05-22","close":37.2483},{"date":"2023-05-23","close":36.8666},{"date":"2023-05-24","close":36.6023},{"date":"2023-05-25","close":35.2322},{"date":"2023-05-26","close":36.7687},{"date":"2023-05-30","close":36.71},{"date":"2023-05-31","close":36.8666},{"date":"2023-06-01","close":40.3996},{"date":"2023-06-02","close":41.848},{"date":"2023-06-05","close":40.654},{"date":"2023-06-06","close":41.0162},{"date":"2023-06-07","close":40.2136},{"date":"2023-06-08","close":41.5936},{"date":"2023-06-09","close":41.1042},{"date":"2023-06-12","close":39.3426},{"date":"2023-06-13","close":39.7047},{"date":"2023-06-14","close":39.8809},{"date":"2023-06-15","close":41.1042},{"date":"2023-06-16","close":41.3978},{"date":"2023-06-20","close":38.0704},{"date":"2023-06-21","close":37.5614},{"date":"2023-06-22","close":37.121},{"date":"2023-06-23","close":35.8194},{"date":"2023-06-26","close":36.5045},{"date":"2023-06-27","close":38.9022},{"date":"2023-06-28","close":38.8924},{"date":"2023-06-29","close":38.2172},{"date":"2023-06-30","close":38.6478},{"date":"2023-07-03","close":39.0099},{"date":"2023-07-05","close":39.8418},{"date":"2023-07-06","close":39.0392},{"date":"2023-07-07","close":41.1042},{"date":"2023-07-10","close":43.3552},{"date":"2023-07-11","close":44.1088},{"date":"2023-07-12","close":45.1559},{"date":"2023-07-13","close":45.3321},{"date":"2023-07-14","close":44.6764},{"date":"2023-07-17","close":44.3926},{"date":"2023-07-18","close":43.0224},{"date":"2023-07-19","close":44.2849},{"date":"2023-07-20","close":44.6275},{"date":"2023-07-21","close":45.9682},{"date":"2023-07-24","close":47.9452},{"date":"2023-07-25","close":48.8064},{"date":"2023-07-26","close":50.4114},{"date":"2023-07-27","close":51.5271},{"date":"2023-07-28","close":54.9133},{"date":"2023-07-31","close":54.9329},{"date":"2023-08-01","close":54.8546},{"date":"2023-08-02","close":52.9951},{"date":"2023-08-03","close":55.3243},{"date":"2023-08-04","close":56.2149},{"date":"2023-08-07","close":54.6099},{"date":"2023-08-08","close":51.4292},{"date":"2023-08-09","close":52.4079},{"date":"2023-08-10","close":53.1615},{"date":"2023-08-11","close":51.6739},{"date":"2023-08-14","close":51.7718},{"date":"2023-08-15","close":49.8634},{"date":"2023-08-16","close":49.7851},{"date":"2023-08-17","close":50.7735},{"date":"2023-08-18","close":49.5208},{"date":"2023-08-21","close":51.6054},{"date":"2023-08-22","close":51.4586},{"date":"2023-08-23","close":53.093},{"date":"2023-08-24","close":53.5334},{"date":"2023-08-25","close":53.6606},{"date":"2023-08-28","close":53.1125},{"date":"2023-08-29","close":53.9346},{"date":"2023-08-30","close":53.1223},{"date":"2023-08-31","close":53.0832},{"date":"2023-09-01","close":56.9196},{"date":"2023-09-05","close":55.7158},{"date":"2023-09-06","close":54.2772},{"date":"2023-09-07","close":53.2691},{"date":"2023-09-08","close":53.3474},{"date":"2023-09-11","close":56.4205},{"date":"2023-09-12","close":56.9098},{"date":"2023-09-13","close":57.037},{"date":"2023-09-14","close":57.4481},{"date":"2023-09-15","close":56.0583},{"date":"2023-09-18","close":55.9507},{"date":"2023-09-19","close":54.8742},{"date":"2023-09-20","close":54.2478},{"date":"2023-09-21","close":52.8385},{"date":"2023-09-22","close":54.0912},{"date":"2023-09-25","close":53.4942},{"date":"2023-09-26","close":54.835},{"date":"2023-09-27","close":57.3111},{"date":"2023-09-28","close":57.5753},{"date":"2023-09-29","close":57.3013},{"date":"2023-10-02","close":57.4676},{"date":"2023-10-03","close":56.2737},{"date":"2023-10-04","close":57.3208},{"date":"2023-10-05","close":57.7417},{"date":"2023-10-06","close":59.2978},{"date":"2023-10-09","close":59.6501},{"date":"2023-10-10","close":61.2845},{"date":"2023-10-11","close":63.0559},{"date":"2023-10-12","close":61.3138},{"date":"2023-10-13","close":61.0398},{"date":"2023-10-16","close":61.4802},{"date":"2023-10-17","close":60.6679},{"date":"2023-10-18","close":60.5994},{"date":"2023-10-19","close":59.5816},{"date":"2023-10-20","close":58.9944},{"date":"2023-10-23","close":59.2978},{"date":"2023-10-24","close":61.4606},{"date":"2023-10-25","close":63.2124},{"date":"2023-10-26","close":64.0639},{"date":"2023-10-27","close":63.1146},{"date":"2023-10-30","close":63.8584},{"date":"2023-10-31","close":64.0933},{"date":"2023-11-01","close":64.7294},{"date":"2023-11-02","close":65.0034},{"date":"2023-11-03","close":64.9741},{"date":"2023-11-06","close":64.1324},{"date":"2023-11-07","close":65.9429},{"date":"2023-11-08","close":66.5791},{"date":"2023-11-09","close":66.1778},{"date":"2023-11-10","close":66.4225},{"date":"2023-11-13","close":68.0275},{"date":"2023-11-14","close":68.0177},{"date":"2023-11-15","close":66.3246},{"date":"2023-11-16","close":67.5186},{"date":"2023-11-17","close":66.8433},{"date":"2023-11-20","close":69.8283},{"date":"2023-11-21","close":70.4253},{"date":"2023-11-22","close":70.3176},{"date":"2023-11-24","close":73.7919},{"date":"2023-11-27","close":73.2634},{"date":"2023-11-28","close":75.299},{"date":"2023-11-29","close":76.679},{"date":"2023-11-30","close":79.6444},{"date":"2023-12-01","close":79.889},{"date":"2023-12-04","close":79.5759},{"date":"2023-12-05","close":74.4476},{"date":"2023-12-06","close":76.3952},{"date":"2023-12-07","close":78.0883},{"date":"2023-12-08","close":78.6755},{"date":"2023-12-11","close":77.3053},{"date":"2023-12-12","close":80.9949},{"date":"2023-12-13","close":79.0865},{"date":"2023-12-14","close":77.7555},{"date":"2023-12-15","close":70.484},{"date":"2023-12-18","close":74.4868},{"date":"2023-12-19","close":73.7919},{"date":"2023-12-20","close":70.7189},{"date":"2023-12-21","close":71.5899},{"date":"2023-12-22","close":68.1939},{"date":"2023-12-26","close":69.8674},{"date":"2023-12-27","close":70.1904},{"date":"2023-12-28","close":69.1334},{"date":"2023-12-29","close":71.7171},{"date":"2024-01-02","close":69.6717},{"date":"2024-01-03","close":71.4626},{"date":"2024-01-04","close":75.4361},{"date":"2024-01-05","close":75.0837},{"date":"2024-01-08","close":73.9191},{"date":"2024-01-09","close":73.009},{"date":"2024-01-10","close":73.3319},{"date":"2024-01-11","close":75.2795},{"date":"2024-01-12","close":76.0428},{"date":"2024-01-16","close":74.428},{"date":"2024-01-17","close":73.4298},{"date":"2024-01-18","close":72.5001},{"date":"2024-01-19","close":70.4155},{"date":"2024-01-22","close":67.5088},{"date":"2024-01-23","close":70.4546},{"date":"2024-01-24","close":74.5357},{"date":"2024-01-25","close":79.3214},{"date":"2024-01-26","close":78.2253},{"date":"2024-01-29","close":74.5748},{"date":"2024-01-30","close":74.9369},{"date":"2024-01-31","close":75.025},{"date":"2024-02-01","close":76.5713},{"date":"2024-02-02","close":79.6639},{"date":"2024-02-05","close":77.6087},{"date":"2024-02-06","close":79.0474},{"date":"2024-02-07","close":79.6346},{"date":"2024-02-08","close":84.8705},{"date":"2024-02-09","close":86.1134},{"date":"2024-02-12","close":88.932},{"date":"2024-02-13","close":86.1819},{"date":"2024-02-14","close":89.2745},{"date":"2024-02-15","close":89.0592},{"date":"2024-02-16","close":88.0022},{"date":"2024-02-20","close":88.6188},{"date":"2024-02-21","close":86.3287},{"date":"2024-02-22","close":88.0316},{"date":"2024-02-23","close":89.6562},{"date":"2024-02-26","close":90.077},{"date":"2024-02-27","close":90.6153},{"date":"2024-02-28","close":89.8421},{"date":"2024-02-29","close":91.5352},{"date":"2024-03-01","close":93.9917},{"date":"2024-03-04","close":94.2559},{"date":"2024-03-05","close":92.7488},{"date":"2024-03-06","close":93.1011},{"date":"2024-03-07","close":88.5405},{"date":"2024-03-08","close":88.2469},{"date":"2024-03-11","close":87.1116},{"date":"2024-03-12","close":87.5325},{"date":"2024-03-13","close":92.7977},{"date":"2024-03-14","close":91.4472},{"date":"2024-03-15","close":89.9008},{"date":"2024-03-18","close":89.666},{"date":"2024-03-19","close":90.5468},{"date":"2024-03-20","close":92.142},{"date":"2024-03-21","close":92.3965},{"date":"2024-03-22","close":90.7425},{"date":"2024-03-25","close":88.8634},{"date":"2024-03-26","close":86.7887},{"date":"2024-03-27","close":84.156},{"date":"2024-03-28","close":84.9683},{"date":"2024-04-01","close":85.6436},{"date":"2024-04-02","close":84.342},{"date":"2024-04-03","close":85.5751},{"date":"2024-04-04","close":83.5003},{"date":"2024-04-05","close":83.5199},{"date":"2024-04-08","close":83.5786},{"date":"2024-04-09","close":82.9914},{"date":"2024-04-10","close":84.7726},{"date":"2024-04-11","close":87.2584},{"date":"2024-04-12","close":84.7139},{"date":"2024-04-15","close":83.7156},{"date":"2024-04-16","close":83.6765},{"date":"2024-04-17","close":82.7467},{"date":"2024-04-18","close":85.0368},{"date":"2024-04-19","close":83.1774},{"date":"2024-04-22","close":86.0253},{"date":"2024-04-23","close":87.6793},{"date":"2024-04-24","close":75.4361},{"date":"2024-04-25","close":77.9415},{"date":"2024-04-26","close":81.4843},{"date":"2024-04-29","close":80.5545},{"date":"2024-04-30","close":75.4556},{"date":"2024-05-01","close":76.7181},{"date":"2024-05-02","close":79.1648},{"date":"2024-05-03","close":82.9425},{"date":"2024-05-06","close":82.1987},{"date":"2024-05-07","close":79.8988},{"date":"2024-05-08","close":80.5643},{"date":"2024-05-09","close":82.1889},{"date":"2024-05-10","close":82.3748},{"date":"2024-05-13","close":85.81},{"date":"2024-05-14","close":86.7299},{"date":"2024-05-15","close":85.3794},{"date":"2024-05-16","close":81.954},{"date":"2024-05-17","close":80.4175},{"date":"2024-05-20","close":79.6346},{"date":"2024-05-21","close":78.0491},{"date":"2024-05-22","close":78.2742},{"date":"2024-05-23","close":77.5206},{"date":"2024-05-24","close":76.4539},{"date":"2024-05-28","close":79.6444},{"date":"2024-05-29","close":82.6391},{"date":"2024-05-30","close":81.9932},{"date":"2024-05-31","close":78.2253},{"date":"2024-06-03","close":77.7359},{"date":"2024-06-04","close":75.3871},{"date":"2024-06-05","close":74.9957},{"date":"2024-06-06","close":76.679},{"date":"2024-06-07","close":75.8765},{"date":"2024-06-10","close":76.8258},{"date":"2024-06-11","close":74.565},{"date":"2024-06-12","close":74.8489},{"date":"2024-06-13","close":74.9174},{"date":"2024-06-14","close":73.5766},{"date":"2024-06-17","close":72.1477},{"date":"2024-06-18","close":71.4431},{"date":"2024-06-20","close":70.4448},{"date":"2024-06-21","close":69.8185},{"date":"2024-06-24","close":75.1229},{"date":"2024-06-25","close":74.8195},{"date":"2024-06-26","close":75.7101},{"date":"2024-06-27","close":74.7901},{"date":"2024-06-28","close":76.0722},{"date":"2024-07-01","close":77.3151},{"date":"2024-07-02","close":78.4699},{"date":"2024-07-03","close":80.623},{"date":"2024-07-05","close":77.8632},{"date":"2024-07-08","close":77.413},{"date":"2024-07-09","close":78.6461},{"date":"2024-07-10","close":78.0981},{"date":"2024-07-11","close":74.5748},{"date":"2024-07-12","close":75.8863},{"date":"2024-07-15","close":72.6664},{"date":"2024-07-16","close":72.1477},{"date":"2024-07-17","close":70.5427},{"date":"2024-07-18","close":70.2491},{"date":"2024-07-19","close":72.4707},{"date":"2024-07-22","close":74.6923},{"date":"2024-07-23","close":73.9974},{"date":"2024-07-24","close":72.8034},{"date":"2024-07-25","close":68.83},{"date":"2024-07-26","close":71.8345},{"date":"2024-07-29","close":68.8594},{"date":"2024-07-30","close":67.7731},{"date":"2024-07-31","close":61.4802},{"date":"2024-08-01","close":60.433},{"date":"2024-08-02","close":58.6616},{"date":"2024-08-05","close":63.8779},{"date":"2024-08-06","close":72.4218},{"date":"2024-08-07","close":67.1271},{"date":"2024-08-08","close":67.3033},{"date":"2024-08-09","close":65.8157},{"date":"2024-08-12","close":68.3798},{"date":"2024-08-13","close":68.145},{"date":"2024-08-14","close":67.2739},{"date":"2024-08-15","close":68.2135},{"date":"2024-08-16","close":69.887},{"date":"2024-08-19","close":68.5071},{"date":"2024-08-20","close":65.6298},{"date":"2024-08-21","close":66.9216},{"date":"2024-08-22","close":67.3131},{"date":"2024-08-23","close":65.8549},{"date":"2024-08-26","close":63.7311},{"date":"2024-08-27","close":64.0345},{"date":"2024-08-28","close":61.5291},{"date":"2024-08-29","close":59.8458},{"date":"2024-08-30","close":60.1688},{"date":"2024-09-03","close":59.1216},{"date":"2024-09-04","close":58.7693},{"date":"2024-09-05","close":59.9339},{"date":"2024-09-06","close":59.4935},{"date":"2024-09-09","close":60.1557},{"date":"2024-09-10","close":60.9366},{"date":"2024-09-11","close":60.047},{"date":"2024-09-12","close":58.8214},{"date":"2024-09-13","close":58.9795},{"date":"2024-09-16","close":58.4853},{"date":"2024-09-17","close":60.5412},{"date":"2024-09-18","close":59.6121},{"date":"2024-09-19","close":61.589},{"date":"2024-09-20","close":62.0239},{"date":"2024-09-23","close":59.5528},{"date":"2024-09-24","close":64.2478},{"date":"2024-09-25","close":61.4901},{"date":"2024-09-26","close":70.1982},{"date":"2024-09-27","close":72.6198},{"date":"2024-09-30","close":74.9624},{"date":"2024-10-01","close":76.2968},{"date":"2024-10-02","close":77.5323},{"date":"2024-10-03","close":78.1254},{"date":"2024-10-04","close":79.6673},{"date":"2024-10-07","close":78.6393},{"date":"2024-10-08","close":74.9031},{"date":"2024-10-09","close":73.8652},{"date":"2024-10-10","close":74.1914},{"date":"2024-10-11","close":74.8339},{"date":"2024-10-14","close":73.2623},{"date":"2024-10-15","close":68.7946},{"date":"2024-10-16","close":68.844},{"date":"2024-10-17","close":67.4899},{"date":"2024-10-18","close":68.9528},{"date":"2024-10-21","close":67.2131},{"date":"2024-10-22","close":66.3532},{"date":"2024-10-23","close":60.7686},{"date":"2024-10-24","close":60.4622},{"date":"2024-10-25","close":60.047},{"date":"2024-10-28","close":63.4373},{"date":"2024-10-29","close":61.5791},{"date":"2024-10-30","close":62.2611},{"date":"2024-10-31","close":61.8756},{"date":"2024-11-01","close":61.9646},{"date":"2024-11-04","close":61.6779},{"date":"2024-11-05","close":61.154},{"date":"2024-11-06","close":59.365},{"date":"2024-11-07","close":60.5906},{"date":"2024-11-08","close":59.6022},{"date":"2024-11-11","close":59.2958},{"date":"2024-11-12","close":57.4376},{"date":"2024-11-13","close":54.7589},{"date":"2024-11-14","close":54.413},{"date":"2024-11-15","close":55.2531},{"date":"2024-11-18","close":55.3223},{"date":"2024-11-19","close":54.7886},{"date":"2024-11-20","close":56.0636},{"date":"2024-11-21","close":57.0422},{"date":"2024-11-22","close":56.6962},{"date":"2024-11-25","close":58.1097},{"date":"2024-11-26","close":57.9021},{"date":"2024-11-27","close":58.8312},{"date":"2024-11-29","close":57.6451},{"date":"2024-12-02","close":59.2266},{"date":"2024-12-03","close":63.1013},{"date":"2024-12-04","close":63.3484},{"date":"2024-12-05","close":62.5675},{"date":"2024-12-06","close":61.5099},{"date":"2024-12-09","close":67.4405},{"date":"2024-12-10","close":62.2907},{"date":"2024-12-11","close":62.439},{"date":"2024-12-12","close":61.8064},{"date":"2024-12-13","close":60.3238},{"date":"2024-12-16","close":59.1179},{"date":"2024-12-17","close":58.6336},{"date":"2024-12-18","close":58.1295},{"date":"2024-12-19","close":59.3452},{"date":"2024-12-20","close":60.561},{"date":"2024-12-23","close":62.2314},{"date":"2024-12-24","close":63.1408},{"date":"2024-12-26","close":63.21},{"date":"2024-12-27","close":62.4687},{"date":"2024-12-30","close":62.2413},{"date":"2024-12-31","close":63.4373},{"date":"2025-01-02","close":60.8476},{"date":"2025-01-03","close":61.9053},{"date":"2025-01-06","close":61.9349},{"date":"2025-01-07","close":62.7355},{"date":"2025-01-08","close":63.0321},{"date":"2025-01-10","close":60.8773},{"date":"2025-01-13","close":58.3667},{"date":"2025-01-14","close":58.9894},{"date":"2025-01-15","close":58.1097},{"date":"2025-01-16","close":58.5149},{"date":"2025-01-17","close":60.136},{"date":"2025-01-21","close":46.1695},{"date":"2025-01-22","close":45.5962},{"date":"2025-01-23","close":46.209},{"date":"2025-01-24","close":46.1794},{"date":"2025-01-27","close":47.6917},{"date":"2025-01-28","close":46.9306},{"date":"2025-01-29","close":46.7527},{"date":"2025-01-30","close":48.8975},{"date":"2025-01-31","close":48.1958},{"date":"2025-02-03","close":48.2946},{"date":"2025-02-04","close":47.8795},{"date":"2025-02-05","close":46.6933},{"date":"2025-02-06","close":47.7411},{"date":"2025-02-07","close":47.8202},{"date":"2025-02-10","close":49.4214},{"date":"2025-02-11","close":53.9188},{"date":"2025-02-12","close":51.6651},{"date":"2025-02-13","close":52.8513},{"date":"2025-02-14","close":54.838},{"date":"2025-02-18","close":53.3257},{"date":"2025-02-19","close":53.0687},{"date":"2025-02-20","close":53.3059},{"date":"2025-02-21","close":51.7442},{"date":"2025-02-24","close":48.0376},{"date":"2025-02-25","close":47.0591},{"date":"2025-02-26","close":46.7428},{"date":"2025-02-27","close":46.2288},{"date":"2025-02-28","close":47.5236},{"date":"2025-03-03","close":45.2502},{"date":"2025-03-04","close":45.4973},{"date":"2025-03-05","close":48.3934},{"date":"2025-03-06","close":48.0277},{"date":"2025-03-07","close":48.6504},{"date":"2025-03-10","close":47.662},{"date":"2025-03-11","close":48.4429},{"date":"2025-03-12","close":46.6835},{"date":"2025-03-13","close":47.4841},{"date":"2025-03-14","close":50.1331},{"date":"2025-03-17","close":50.2122},{"date":"2025-03-18","close":51.9518},{"date":"2025-03-19","close":52.0506},{"date":"2025-03-20","close":51.3192},{"date":"2025-03-21","close":49.6191},{"date":"2025-03-24","close":47.0096},{"date":"2025-03-25","close":45.9323},{"date":"2025-03-26","close":46.7625},{"date":"2025-03-27","close":47.0393},{"date":"2025-03-28","close":46.4166},{"date":"2025-03-31","close":47.2568},{"date":"2025-04-01","close":47.3852},{"date":"2025-04-02","close":48.0277},{"date":"2025-04-03","close":47.237},{"date":"2025-04-04","close":44.1037},{"date":"2025-04-07","close":42.0873},{"date":"2025-04-08","close":40.743},{"date":"2025-04-09","close":42.4332},{"date":"2025-04-10","close":42.0774},{"date":"2025-04-11","close":42.5321},{"date":"2025-04-14","close":43.5798},{"date":"2025-04-15","close":44.9735},{"date":"2025-04-16","close":43.6786},{"date":"2025-04-17","close":44.3013},{"date":"2025-04-21","close":43.9554},{"date":"2025-04-22","close":43.8763},{"date":"2025-04-23","close":43.5798},{"date":"2025-04-24","close":45.5863},{"date":"2025-04-25","close":46.2584},{"date":"2025-04-28","close":46.4265},{"date":"2025-04-29","close":48.3144},{"date":"2025-04-30","close":48.2847},{"date":"2025-05-01","close":48.3144},{"date":"2025-05-02","close":49.1051},{"date":"2025-05-05","close":49.3423},{"date":"2025-05-06","close":47.8004},{"date":"2025-05-07","close":47.1579},{"date":"2025-05-08","close":46.0509},{"date":"2025-05-09","close":46.7428},{"date":"2025-05-12","close":48.8382},{"date":"2025-05-13","close":48.3737},{"date":"2025-05-14","close":49.5598},{"date":"2025-05-15","close":48.2649},{"date":"2025-05-16","close":48.0574},{"date":"2025-05-19","close":47.662},{"date":"2025-05-20","close":47.6719},{"date":"2025-05-21","close":46.9602},{"date":"2025-05-22","close":46.4166},{"date":"2025-05-23","close":45.9125},{"date":"2025-05-27","close":46.5154},{"date":"2025-05-28","close":46.812},{"date":"2025-05-29","close":48.5022},{"date":"2025-05-30","close":46.812},{"date":"2025-06-02","close":45.1119},{"date":"2025-06-03","close":45.3787},{"date":"2025-06-04","close":45.6852},{"date":"2025-06-05","close":47.4248},{"date":"2025-06-06","close":46.3276},{"date":"2025-06-09","close":46.8416},{"date":"2025-06-10","close":48.0574},{"date":"2025-06-11","close":47.5236},{"date":"2025-06-12","close":47.0689},{"date":"2025-06-13","close":45.9718},{"date":"2025-06-16","close":47.1876},{"date":"2025-06-17","close":46.8515},{"date":"2025-06-18","close":46.4067},{"date":"2025-06-20","close":46.0706},{"date":"2025-06-23","close":48.4824},{"date":"2025-06-24","close":54.8578},{"date":"2025-06-25","close":53.9879},{"date":"2025-06-26","close":53.8496},{"date":"2025-06-27","close":53.5135},{"date":"2025-06-30","close":53.3257},{"date":"2025-07-01","close":52.9797},{"date":"2025-07-02","close":50.9238},{"date":"2025-07-03","close":50.8843},{"date":"2025-07-07","close":50.0935},{"date":"2025-07-08","close":51.1314},{"date":"2025-07-09","close":51.9221},{"date":"2025-07-10","close":52.3076},{"date":"2025-07-11","close":51.7442},{"date":"2025-07-14","close":50.3802},{"date":"2025-07-15","close":50.4988},{"date":"2025-07-16","close":49.54},{"date":"2025-07-17","close":49.5796},{"date":"2025-07-18","close":49.4412},{"date":"2025-07-21","close":46.1892},{"date":"2025-07-22","close":47.0393},{"date":"2025-07-23","close":47.0689},{"date":"2025-07-24","close":44.9933},{"date":"2025-07-25","close":46.1398},{"date":"2025-07-28","close":46.7625},{"date":"2025-07-29","close":45.6923},{"date":"2025-07-30","close":43.3662},{"date":"2025-07-31","close":43.1121},{"date":"2025-08-01","close":43.6398},{"date":"2025-08-04","close":45.2036},{"date":"2025-08-05","close":45.5653},{"date":"2025-08-06","close":45.1548},{"date":"2025-08-07","close":44.842},{"date":"2025-08-08","close":44.5488},{"date":"2025-08-11","close":44.5683},{"date":"2025-08-12","close":45.2427},{"date":"2025-08-13","close":45.7314},{"date":"2025-08-14","close":46.9727},{"date":"2025-08-15","close":47.305},{"date":"2025-08-18","close":47.217},{"date":"2025-08-19","close":45.8976},{"date":"2025-08-20","close":45.878},{"date":"2025-08-21","close":46.2397},{"date":"2025-08-22","close":46.5524},{"date":"2025-08-25","close":46.3765},{"date":"2025-08-26","close":45.6532},{"date":"2025-08-27","close":45.8194},{"date":"2025-08-28","close":46.0833},{"date":"2025-08-29","close":46.8945},{"date":"2025-09-02","close":48.0185},{"date":"2025-09-03","close":47.7057},{"date":"2025-09-04","close":47.6764},{"date":"2025-09-05","close":47.7155},{"date":"2025-09-08","close":48.9665},{"date":"2025-09-09","close":50.8724},{"date":"2025-09-10","close":54.0391},{"date":"2025-09-11","close":53.3647},{"date":"2025-09-12","close":52.5242},{"date":"2025-09-15","close":51.5566},{"date":"2025-09-16","close":51.6348},{"date":"2025-09-17","close":53.1302},{"date":"2025-09-18","close":51.3318},{"date":"2025-09-19","close":50.6965},{"date":"2025-09-22","close":51.5957},{"date":"2025-09-23","close":49.7289},{"date":"2025-09-24","close":49.8266},{"date":"2025-09-25","close":49.6116},{"date":"2025-09-26","close":50.1883},{"date":"2025-09-29","close":52.3874},{"date":"2025-09-30","close":51.8693},{"date":"2025-10-01","close":52.0453},{"date":"2025-10-02","close":52.2603},{"date":"2025-10-03","close":51.2047},{"date":"2025-10-06","close":51.5566},{"date":"2025-10-07","close":50.6476},{"date":"2025-10-08","close":52.1821},{"date":"2025-10-09","close":52.3092},{"date":"2025-10-10","close":50.2664},{"date":"2025-10-13","close":51.4979},{"date":"2025-10-14","close":51.6836},{"date":"2025-10-15","close":57.1081},{"date":"2025-10-16","close":54.1955},{"date":"2025-10-17","close":55.5443},{"date":"2025-10-20","close":56.6878},{"date":"2025-10-21","close":59.3365},{"date":"2025-10-22","close":58.7989},{"date":"2025-10-23","close":58.8087},{"date":"2025-10-24","close":58.7403},{"date":"2025-10-27","close":59.2192},{"date":"2025-10-28","close":57.2351},{"date":"2025-10-29","close":56.4923},{"date":"2025-10-30","close":58.7012},{"date":"2025-10-31","close":58.2223},{"date":"2025-11-03","close":57.675},{"date":"2025-11-04","close":56.4728},{"date":"2025-11-05","close":54.5864},{"date":"2025-11-06","close":54.0},{"date":"2025-11-07","close":53.2181},{"date":"2025-11-10","close":53.9218},{"date":"2025-11-11","close":54.2737},{"date":"2025-11-12","close":53.6677},{"date":"2025-11-13","close":52.9151},{"date":"2025-11-14","close":52.0648},{"date":"2025-11-17","close":51.4198},{"date":"2025-11-18","close":52.8174},{"date":"2025-11-19","close":52.6691},{"date":"2025-11-20","close":50.5837},{"date":"2025-11-21","close":51.0483},{"date":"2025-11-24","close":50.2082},{"date":"2025-11-25","close":50.0698},{"date":"2025-11-26","close":50.2675},{"date":"2025-11-28","close":50.5442},{"date":"2025-12-01","close":52.0959},{"date":"2025-12-02","close":52.254},{"date":"2025-12-03","close":50.5145},{"date":"2025-12-04","close":50.6727},{"date":"2025-12-05","close":52.0168},{"date":"2025-12-08","close":53.2819},{"date":"2025-12-09","close":52.6988},{"date":"2025-12-10","close":53.0447},{"date":"2025-12-11","close":52.1651},{"date":"2025-12-12","close":53.272},{"date":"2025-12-15","close":54.4778},{"date":"2025-12-16","close":54.1319},{"date":"2025-12-17","close":54.5272},{"date":"2025-12-18","close":54.7051},{"date":"2025-12-19","close":54.8336},{"date":"2025-12-22","close":55.1993},{"date":"2025-12-23","close":55.3871},{"date":"2025-12-24","close":55.2982},{"date":"2025-12-26","close":55.0807},{"date":"2025-12-29","close":54.7447},{"date":"2025-12-30","close":54.9522},{"date":"2025-12-31","close":54.3889},{"date":"2026-01-02","close":57.1563},{"date":"2026-01-05","close":56.4348},{"date":"2026-01-06","close":56.0592},{"date":"2026-01-07","close":56.1679},{"date":"2026-01-08","close":58.2138},{"date":"2026-01-09","close":57.9963},{"date":"2026-01-12","close":59.0341},{"date":"2026-01-13","close":57.0377},{"date":"2026-01-14","close":56.0394},{"date":"2026-01-15","close":55.0807},{"date":"2026-01-16","close":54.547},{"date":"2026-01-20","close":53.4895},{"date":"2026-01-21","close":54.2802},{"date":"2026-01-22","close":55.7726},{"date":"2026-01-23","close":56.9981},{"date":"2026-01-26","close":55.0115},{"date":"2026-01-27","close":55.3179},{"date":"2026-01-28","close":58.2632},{"date":"2026-01-29","close":58.7673},{"date":"2026-01-30","close":59.6765},{"date":"2026-02-02","close":61.3567},{"date":"2026-02-03","close":62.7701},{"date":"2026-02-04","close":62.0288},{"date":"2026-02-05","close":61.4457},{"date":"2026-02-06","close":61.9893},{"date":"2026-02-09","close":59.3603},{"date":"2026-02-10","close":60.2004},{"date":"2026-02-11","close":60.5364},{"date":"2026-02-12","close":59.5382},{"date":"2026-02-13","close":58.0161},{"date":"2026-02-17","close":58.3126},{"date":"2026-02-18","close":58.8957},{"date":"2026-02-19","close":59.0835},{"date":"2026-02-20","close":59.5481},{"date":"2026-02-23","close":58.8562},{"date":"2026-02-24","close":59.4097},{"date":"2026-02-25","close":56.2569},{"date":"2026-02-26","close":55.0906},{"date":"2026-02-27","close":54.0133},{"date":"2026-03-02","close":54.0034},{"date":"2026-03-03","close":51.9378},{"date":"2026-03-04","close":53.2622},{"date":"2026-03-05","close":52.6889},{"date":"2026-03-06","close":52.0564},{"date":"2026-03-09","close":52.5505},{"date":"2026-03-10","close":52.4912},{"date":"2026-03-11","close":53.1831},{"date":"2026-03-12","close":52.8569},{"date":"2026-03-13","close":53.2424},{"date":"2026-03-16","close":53.6674},{"date":"2026-03-17","close":54.0232},{"date":"2026-03-18","close":55.8813},{"date":"2026-03-19","close":56.2074},{"date":"2026-03-20","close":54.3395},{"date":"2026-03-23","close":54.3988},{"date":"2026-03-24","close":54.6458},{"date":"2026-03-25","close":55.8319},{"date":"2026-03-26","close":55.1203},{"date":"2026-03-27","close":53.8453},{"date":"2026-03-30","close":54.0528},{"date":"2026-03-31","close":55.9702},{"date":"2026-04-01","close":56.2272},{"date":"2026-04-02","close":55.7627},{"date":"2026-04-06","close":55.8319},{"date":"2026-04-07","close":55.5156},{"date":"2026-04-08","close":56.672},{"date":"2026-04-09","close":56.5336},{"date":"2026-04-10","close":56.2272},{"date":"2026-04-13","close":56.0493},{"date":"2026-04-14","close":55.8022},{"date":"2026-04-15","close":54.8237},{"date":"2026-04-16","close":57.6504},{"date":"2026-04-17","close":58.5399},{"date":"2026-04-20","close":57.8184},{"date":"2026-04-21","close":55.7034},{"date":"2026-04-22","close":54.0924},{"date":"2026-04-23","close":50.8605},{"date":"2026-04-24","close":51.0977},{"date":"2026-04-27","close":51.6907},{"date":"2026-04-28","close":52.6988},{"date":"2026-04-29","close":52.6988},{"date":"2026-04-30","close":54.0528},{"date":"2026-05-01","close":53.193},{"date":"2026-05-04","close":52.5209},{"date":"2026-05-05","close":53.1436},{"date":"2026-05-06","close":55.6441},{"date":"2026-05-07","close":55.7034},{"date":"2026-05-08","close":52.9854},{"date":"2026-05-11","close":51.5227},{"date":"2026-05-12","close":51.661},{"date":"2026-05-13","close":51.8093},{"date":"2026-05-14","close":51.2459},{"date":"2026-05-15","close":50.9},{"date":"2026-05-18","close":51.09},{"date":"2026-05-19","close":50.47},{"date":"2026-05-20","close":49.94},{"date":"2026-05-21","close":47.56},{"date":"2026-05-22","close":46.43},{"date":"2026-05-26","close":46.79},{"date":"2026-05-27","close":47.01},{"date":"2026-05-28","close":46.26},{"date":"2026-05-29","close":45.79},{"date":"2026-06-01","close":47.08},{"date":"2026-06-02","close":47.19},{"date":"2026-06-03","close":46.57},{"date":"2026-06-04","close":46.27},{"date":"2026-06-05","close":45.74},{"date":"2026-06-08","close":45.23},{"date":"2026-06-09","close":45.06},{"date":"2026-06-10","close":46.11},{"date":"2026-06-11","close":45.2},{"date":"2026-06-12","close":46.67},{"date":"2026-06-15","close":47.06},{"date":"2026-06-16","close":46.53},{"date":"2026-06-17","close":45.75},{"date":"2026-06-18","close":45.02},{"date":"2026-06-22","close":45.26},{"date":"2026-06-23","close":45.04},{"date":"2026-06-24","close":44.97},{"date":"2026-06-25","close":44.44},{"date":"2026-06-26","close":46.34},{"date":"2026-06-29","close":46.2},{"date":"2026-06-30","close":45.91},{"date":"2026-07-01","close":47.7},{"date":"2026-07-02","close":47.03},{"date":"2026-07-06","close":48.52},{"date":"2026-07-07","close":47.81},{"date":"2026-07-08","close":49.08},{"date":"2026-07-09","close":48.67},{"date":"2026-07-10","close":48.55},{"date":"2026-07-13","close":48.66},{"date":"2026-07-14","close":49.59},{"date":"2026-07-15","close":49.91},{"date":"2026-07-16","close":49.43},{"date":"2026-07-17","close":49.15},{"date":"2026-07-20","close":49.24},{"date":"2026-07-21","close":48.7},{"date":"2026-07-22","close":48.68},{"date":"2026-07-23","close":49.35},{"date":"2026-07-24","close":49.24},{"date":"2026-07-27","close":49.91},{"date":"2026-07-28","close":50.79},{"date":"2026-07-29","close":58.58},{"date":"2026-07-30","close":56.58},{"date":"2026-07-31","close":58.89},{"date":"2026-08-03","close":59.06},{"date":"2026-08-04","close":56.28},{"date":"2026-08-05","close":56.93},{"date":"2026-08-06","close":56.83},{"date":"2026-08-07","close":56.43},{"date":"2026-08-10","close":58.05},{"date":"2026-08-11","close":55.55},{"date":"2026-08-12","close":53.34},{"date":"2026-08-13","close":52.33},{"date":"2026-08-14","close":52.54},{"date":"2026-08-17","close":53.2},{"date":"2026-08-18","close":54.52},{"date":"2026-08-19","close":56.88},{"date":"2026-08-20","close":54.91},{"date":"2026-08-21","close":55.8},{"date":"2026-08-24","close":56.38},{"date":"2026-08-25","close":57.07},{"date":"2026-08-26","close":57.72},{"date":"2026-08-27","close":57.94},{"date":"2026-08-28","close":58.83},{"date":"2026-08-31","close":57.7},{"date":"2026-09-01","close":59.06},{"date":"2026-09-02","close":59.15},{"date":"2026-09-03","close":58.22},{"date":"2026-09-04","close":59.51},{"date":"2026-09-08","close":57.15},{"date":"2026-09-09","close":55.49},{"date":"2026-09-10","close":54.58},{"date":"2026-09-11","close":55.82},{"date":"2026-09-14","close":56.82},{"date":"2026-09-15","close":56.26},{"date":"2026-09-16","close":55.82},{"date":"2026-09-17","close":55.54},{"date":"2026-09-18","close":55.64},{"date":"2026-09-21","close":55.14},{"date":"2026-09-22","close":54.74},{"date":"2026-09-23","close":56.08},{"date":"2026-09-24","close":57.08},{"date":"2026-09-25","close":56.47},{"date":"2026-09-28","close":55.87},{"date":"2026-09-29","close":54.48},{"date":"2026-09-30","close":55.49},{"date":"2026-10-01","close":55.63},{"date":"2026-10-02","close":55.44},{"date":"2026-10-05","close":56.31},{"date":"2026-10-06","close":57.11},{"date":"2026-10-07","close":57.3},{"date":"2026-10-08","close":57.38},{"date":"2026-10-09","close":58.63},{"date":"2026-10-12","close":58.44},{"date":"2026-10-13","close":58.62},{"date":"2026-10-14","close":57.58},{"date":"2026-10-15","close":60.35},{"date":"2026-10-16","close":60.88},{"date":"2026-10-19","close":60.5},{"date":"2026-10-20","close":61.15},{"date":"2026-10-21","close":59.5},{"date":"2026-10-22","close":58.68},{"date":"2026-10-23","close":58.43}],"chart_data":[{"date":"2024-10-24","open":60.11,"high":61.07,"low":59.31,"close":60.46,"volume":2456005,"rsi_14":10.27,"sma_20":72.73,"sma_60":67.27,"sma_120":72.57},{"date":"2024-10-25","open":60.67,"high":60.78,"low":59.81,"close":60.05,"volume":1379877,"rsi_14":10.53,"sma_20":72.09,"sma_60":67.25,"sma_120":72.38},{"date":"2024-10-28","open":62.21,"high":63.65,"low":61.72,"close":63.44,"volume":1814991,"rsi_14":25.3,"sma_20":71.51,"sma_60":67.33,"sma_120":72.24},{"date":"2024-10-29","open":64.24,"high":64.25,"low":61.5,"close":61.58,"volume":892938,"rsi_14":24.43,"sma_20":70.77,"sma_60":67.28,"sma_120":72.07},{"date":"2024-10-30","open":61.08,"high":62.98,"low":60.95,"close":62.26,"volume":949997,"rsi_14":25.54,"sma_20":69.99,"sma_60":67.09,"sma_120":71.89},{"date":"2024-10-31","open":62.11,"high":62.76,"low":61.36,"close":61.88,"volume":1166658,"rsi_14":23.15,"sma_20":69.17,"sma_60":66.99,"sma_120":71.71},{"date":"2024-11-01","open":62.04,"high":62.62,"low":61.81,"close":61.96,"volume":935559,"rsi_14":25.05,"sma_20":68.28,"sma_60":66.89,"sma_120":71.51},{"date":"2024-11-04","open":62.8,"high":63.96,"low":61.67,"close":61.68,"volume":1288319,"rsi_14":30.73,"sma_20":67.42,"sma_60":66.81,"sma_120":71.29},{"date":"2024-11-05","open":61.93,"high":62.3,"low":60.12,"close":61.15,"volume":1069849,"rsi_14":29.7,"sma_20":66.72,"sma_60":66.68,"sma_120":71.08},{"date":"2024-11-06","open":57.73,"high":59.44,"low":55.53,"close":59.36,"volume":2697956,"rsi_14":29.03,"sma_20":65.99,"sma_60":66.52,"sma_120":70.88},{"date":"2024-11-07","open":61.2,"high":61.59,"low":59.97,"close":60.59,"volume":1208071,"rsi_14":28.15,"sma_20":65.3,"sma_60":66.39,"sma_120":70.7},{"date":"2024-11-08","open":58.32,"high":59.65,"low":57.84,"close":59.6,"volume":1219041,"rsi_14":29.3,"sma_20":64.53,"sma_60":66.24,"sma_120":70.53},{"date":"2024-11-11","open":58.96,"high":59.59,"low":58.38,"close":59.3,"volume":1121590,"rsi_14":30.21,"sma_20":63.82,"sma_60":66.05,"sma_120":70.36},{"date":"2024-11-12","open":57.61,"high":58.09,"low":56.92,"close":57.44,"volume":1393039,"rsi_14":38.19,"sma_20":63.25,"sma_60":65.85,"sma_120":70.18},{"date":"2024-11-13","open":57.95,"high":57.95,"low":54.66,"close":54.76,"volume":1840928,"rsi_14":32.69,"sma_20":62.54,"sma_60":65.65,"sma_120":69.98},{"date":"2024-11-14","open":53.38,"high":54.71,"low":53.38,"close":54.41,"volume":2784328,"rsi_14":32.83,"sma_20":61.88,"sma_60":65.43,"sma_120":69.79},{"date":"2024-11-15","open":54.41,"high":55.36,"low":54.23,"close":55.25,"volume":1176734,"rsi_14":20.47,"sma_20":61.18,"sma_60":65.22,"sma_120":69.58},{"date":"2024-11-18","open":55.5,"high":56.08,"low":55.12,"close":55.32,"volume":1739842,"rsi_14":24.08,"sma_20":60.58,"sma_60":65.03,"sma_120":69.34},{"date":"2024-11-19","open":53.69,"high":55.2,"low":53.68,"close":54.79,"volume":1088890,"rsi_14":18.66,"sma_20":60.0,"sma_60":64.87,"sma_120":69.11},{"date":"2024-11-20","open":54.8,"high":56.8,"low":54.56,"close":56.06,"volume":1346955,"rsi_14":27.31,"sma_20":59.76,"sma_60":64.72,"sma_120":68.91},{"date":"2024-11-21","open":56.04,"high":57.61,"low":55.62,"close":57.04,"volume":1449603,"rsi_14":32.03,"sma_20":59.59,"sma_60":64.64,"sma_120":68.73},{"date":"2024-11-22","open":57.52,"high":57.71,"low":56.44,"close":56.7,"volume":1329923,"rsi_14":31.9,"sma_20":59.42,"sma_60":64.57,"sma_120":68.57},{"date":"2024-11-25","open":58.14,"high":59.62,"low":57.48,"close":58.11,"volume":1484426,"rsi_14":39.61,"sma_20":59.15,"sma_60":64.53,"sma_120":68.42},{"date":"2024-11-26","open":58.11,"high":58.33,"low":56.51,"close":57.9,"volume":956259,"rsi_14":44.4,"sma_20":58.96,"sma_60":64.5,"sma_120":68.25},{"date":"2024-11-27","open":59.18,"high":59.39,"low":57.88,"close":58.83,"volume":756485,"rsi_14":43.11,"sma_20":58.79,"sma_60":64.49,"sma_120":68.1},{"date":"2024-11-29","open":58.58,"high":58.67,"low":56.93,"close":57.65,"volume":1026947,"rsi_14":42.45,"sma_20":58.57,"sma_60":64.44,"sma_120":67.94},{"date":"2024-12-02","open":58.44,"high":59.56,"low":58.17,"close":59.23,"volume":1053733,"rsi_14":49.76,"sma_20":58.44,"sma_60":64.43,"sma_120":67.8},{"date":"2024-12-03","open":59.6,"high":63.28,"low":59.6,"close":63.1,"volume":2660539,"rsi_14":67.42,"sma_20":58.51,"sma_60":64.48,"sma_120":67.69},{"date":"2024-12-04","open":62.67,"high":63.65,"low":62.67,"close":63.35,"volume":2202903,"rsi_14":81.06,"sma_20":58.62,"sma_60":64.52,"sma_120":67.59},{"date":"2024-12-05","open":62.36,"high":63.03,"low":61.81,"close":62.57,"volume":1943607,"rsi_14":78.59,"sma_20":58.78,"sma_60":64.56,"sma_120":67.49},{"date":"2024-12-06","open":63.29,"high":63.61,"low":61.07,"close":61.51,"volume":2927663,"rsi_14":71.6,"sma_20":58.83,"sma_60":64.6,"sma_120":67.4},{"date":"2024-12-09","open":65.65,"high":67.74,"low":64.91,"close":67.44,"volume":4089619,"rsi_14":79.79,"sma_20":59.22,"sma_60":64.75,"sma_120":67.36},{"date":"2024-12-10","open":63.11,"high":64.03,"low":61.8,"close":62.29,"volume":2032739,"rsi_14":65.03,"sma_20":59.37,"sma_60":64.81,"sma_120":67.28},{"date":"2024-12-11","open":61.63,"high":62.45,"low":61.14,"close":62.44,"volume":1610856,"rsi_14":63.38,"sma_20":59.63,"sma_60":64.84,"sma_120":67.21},{"date":"2024-12-12","open":62.74,"high":63.47,"low":61.5,"close":61.81,"volume":703606,"rsi_14":60.14,"sma_20":59.98,"sma_60":64.88,"sma_120":67.09},{"date":"2024-12-13","open":60.79,"high":60.89,"low":58.96,"close":60.32,"volume":1587693,"rsi_14":57.37,"sma_20":60.28,"sma_60":64.86,"sma_120":66.97},{"date":"2024-12-16","open":58.01,"high":59.59,"low":57.78,"close":59.12,"volume":1795730,"rsi_14":52.06,"sma_20":60.48,"sma_60":64.81,"sma_120":66.82},{"date":"2024-12-17","open":58.73,"high":59.04,"low":57.42,"close":58.63,"volume":1122524,"rsi_14":51.48,"sma_20":60.65,"sma_60":64.79,"sma_120":66.68},{"date":"2024-12-18","open":58.67,"high":58.9,"low":58.0,"close":58.13,"volume":729948,"rsi_14":48.55,"sma_20":60.81,"sma_60":64.69,"sma_120":66.52},{"date":"2024-12-19","open":59.31,"high":59.75,"low":58.6,"close":59.35,"volume":636584,"rsi_14":53.5,"sma_20":60.98,"sma_60":64.65,"sma_120":66.36},{"date":"2024-12-20","open":59.35,"high":61.15,"low":59.28,"close":60.56,"volume":2015484,"rsi_14":52.79,"sma_20":61.16,"sma_60":64.49,"sma_120":66.2},{"date":"2024-12-23","open":60.57,"high":62.42,"low":60.57,"close":62.23,"volume":1289192,"rsi_14":48.0,"sma_20":61.44,"sma_60":64.32,"sma_120":66.04},{"date":"2024-12-24","open":62.45,"high":63.49,"low":61.92,"close":63.14,"volume":750014,"rsi_14":49.54,"sma_20":61.69,"sma_60":64.12,"sma_120":65.91},{"date":"2024-12-26","open":62.54,"high":63.62,"low":62.07,"close":63.21,"volume":541623,"rsi_14":51.48,"sma_20":61.96,"sma_60":63.9,"sma_120":65.79},{"date":"2024-12-27","open":62.09,"high":62.86,"low":61.18,"close":62.47,"volume":950532,"rsi_14":52.24,"sma_20":62.15,"sma_60":63.64,"sma_120":65.64},{"date":"2024-12-30","open":62.41,"high":62.63,"low":61.51,"close":62.24,"volume":3519255,"rsi_14":33.4,"sma_20":62.38,"sma_60":63.37,"sma_120":65.5},{"date":"2024-12-31","open":62.24,"high":63.46,"low":62.06,"close":63.44,"volume":631905,"rsi_14":54.9,"sma_20":62.59,"sma_60":63.1,"sma_120":65.4},{"date":"2025-01-02","open":61.96,"high":62.47,"low":60.45,"close":60.85,"volume":1155360,"rsi_14":44.37,"sma_20":62.48,"sma_60":62.8,"sma_120":65.27},{"date":"2025-01-03","open":61.78,"high":61.97,"low":61.07,"close":61.91,"volume":771451,"rsi_14":50.34,"sma_20":62.4,"sma_60":62.58,"sma_120":65.17},{"date":"2025-01-06","open":62.3,"high":62.82,"low":61.3,"close":61.93,"volume":1204171,"rsi_14":56.14,"sma_20":62.37,"sma_60":62.38,"sma_120":65.08},{"date":"2025-01-07","open":62.02,"high":63.64,"low":61.44,"close":62.74,"volume":921965,"rsi_14":64.23,"sma_20":62.43,"sma_60":62.19,"sma_120":65.01},{"date":"2025-01-08","open":61.89,"high":63.33,"low":61.44,"close":63.03,"volume":674708,"rsi_14":67.56,"sma_20":62.21,"sma_60":61.99,"sma_120":64.94},{"date":"2025-01-10","open":61.88,"high":62.16,"low":60.58,"close":60.88,"volume":1458819,"rsi_14":59.69,"sma_20":62.14,"sma_60":61.78,"sma_120":64.84},{"date":"2025-01-13","open":60.84,"high":61.0,"low":58.19,"close":58.37,"volume":1793908,"rsi_14":46.84,"sma_20":61.93,"sma_60":61.6,"sma_120":64.69},{"date":"2025-01-14","open":58.99,"high":59.6,"low":58.37,"close":58.99,"volume":1020014,"rsi_14":44.72,"sma_20":61.79,"sma_60":61.44,"sma_120":64.56},{"date":"2025-01-15","open":59.13,"high":59.34,"low":57.97,"close":58.11,"volume":833339,"rsi_14":35.37,"sma_20":61.68,"sma_60":61.28,"sma_120":64.43},{"date":"2025-01-16","open":58.26,"high":58.53,"low":57.35,"close":58.51,"volume":1694406,"rsi_14":32.97,"sma_20":61.65,"sma_60":61.1,"sma_120":64.34},{"date":"2025-01-17","open":57.53,"high":60.65,"low":57.27,"close":60.14,"volume":1513015,"rsi_14":39.84,"sma_20":61.73,"sma_60":60.98,"sma_120":64.23},{"date":"2025-01-21","open":49.49,"high":50.04,"low":43.95,"close":46.17,"volume":12336265,"rsi_14":21.26,"sma_20":61.12,"sma_60":60.64,"sma_120":64.04},{"date":"2025-01-22","open":45.36,"high":46.49,"low":44.0,"close":45.6,"volume":5540647,"rsi_14":21.01,"sma_20":60.42,"sma_60":60.39,"sma_120":63.84},{"date":"2025-01-23","open":47.2,"high":48.01,"low":46.04,"close":46.21,"volume":5886061,"rsi_14":19.37,"sma_20":59.7,"sma_60":60.15,"sma_120":63.71},{"date":"2025-01-24","open":45.61,"high":46.7,"low":45.54,"close":46.18,"volume":2206232,"rsi_14":21.31,"sma_20":58.89,"sma_60":59.91,"sma_120":63.58},{"date":"2025-01-27","open":46.36,"high":48.68,"low":46.36,"close":47.69,"volume":2739507,"rsi_14":22.68,"sma_20":58.11,"sma_60":59.65,"sma_120":63.49},{"date":"2025-01-28","open":47.88,"high":47.94,"low":46.38,"close":46.93,"volume":1383683,"rsi_14":21.95,"sma_20":57.28,"sma_60":59.4,"sma_120":63.34},{"date":"2025-01-29","open":47.03,"high":47.35,"low":46.34,"close":46.75,"volume":1062325,"rsi_14":19.41,"sma_20":56.49,"sma_60":59.14,"sma_120":63.12},{"date":"2025-01-30","open":46.98,"high":49.12,"low":46.85,"close":48.9,"volume":1328095,"rsi_14":24.73,"sma_20":55.81,"sma_60":58.92,"sma_120":62.96},{"date":"2025-01-31","open":48.93,"high":49.12,"low":48.12,"close":48.2,"volume":1535416,"rsi_14":26.09,"sma_20":55.04,"sma_60":58.69,"sma_120":62.79},{"date":"2025-02-03","open":47.25,"high":48.51,"low":46.84,"close":48.29,"volume":1213611,"rsi_14":29.11,"sma_20":54.41,"sma_60":58.46,"sma_120":62.64},{"date":"2025-02-04","open":48.45,"high":49.03,"low":47.56,"close":47.88,"volume":1356384,"rsi_14":26.76,"sma_20":53.7,"sma_60":58.24,"sma_120":62.46},{"date":"2025-02-05","open":47.38,"high":47.72,"low":46.56,"close":46.69,"volume":1982448,"rsi_14":26.42,"sma_20":52.92,"sma_60":58.03,"sma_120":62.27},{"date":"2025-02-06","open":47.43,"high":47.87,"low":46.47,"close":47.74,"volume":1562578,"rsi_14":28.32,"sma_20":52.17,"sma_60":57.81,"sma_120":62.1},{"date":"2025-02-07","open":48.93,"high":49.92,"low":47.7,"close":47.82,"volume":1712424,"rsi_14":23.58,"sma_20":51.4,"sma_60":57.61,"sma_120":61.92},{"date":"2025-02-10","open":49.22,"high":49.85,"low":48.76,"close":49.42,"volume":2285118,"rsi_14":64.86,"sma_20":50.82,"sma_60":57.44,"sma_120":61.75},{"date":"2025-02-11","open":49.72,"high":54.02,"low":49.11,"close":53.92,"volume":4639304,"rsi_14":77.99,"sma_20":50.59,"sma_60":57.38,"sma_120":61.62},{"date":"2025-02-12","open":53.52,"high":53.52,"low":51.52,"close":51.67,"volume":2111959,"rsi_14":66.53,"sma_20":50.22,"sma_60":57.33,"sma_120":61.49},{"date":"2025-02-13","open":50.88,"high":52.87,"low":50.77,"close":52.85,"volume":2342461,"rsi_14":68.89,"sma_20":49.96,"sma_60":57.31,"sma_120":61.37},{"date":"2025-02-14","open":54.6,"high":55.15,"low":53.21,"close":54.84,"volume":2419527,"rsi_14":69.7,"sma_20":49.77,"sma_60":57.3,"sma_120":61.26},{"date":"2025-02-18","open":54.62,"high":54.83,"low":52.49,"close":53.33,"volume":2049799,"rsi_14":66.93,"sma_20":49.43,"sma_60":57.27,"sma_120":61.15},{"date":"2025-02-19","open":53.33,"high":53.38,"low":52.44,"close":53.07,"volume":1665553,"rsi_14":66.65,"sma_20":49.77,"sma_60":57.24,"sma_120":61.05},{"date":"2025-02-20","open":53.34,"high":53.5,"low":52.4,"close":53.31,"volume":2644393,"rsi_14":62.92,"sma_20":50.16,"sma_60":57.19,"sma_120":60.96},{"date":"2025-02-21","open":53.47,"high":53.47,"low":51.12,"close":51.74,"volume":1891622,"rsi_14":59.9,"sma_20":50.44,"sma_60":57.1,"sma_120":60.87},{"date":"2025-02-24","open":50.2,"high":50.23,"low":47.76,"close":48.04,"volume":2728760,"rsi_14":49.4,"sma_20":50.54,"sma_60":56.95,"sma_120":60.76},{"date":"2025-02-25","open":48.65,"high":48.65,"low":46.94,"close":47.06,"volume":2576995,"rsi_14":48.14,"sma_20":50.51,"sma_60":56.77,"sma_120":60.65},{"date":"2025-02-26","open":47.79,"high":47.88,"low":46.4,"close":46.74,"volume":2724278,"rsi_14":50.12,"sma_20":50.5,"sma_60":56.58,"sma_120":60.54},{"date":"2025-02-27","open":47.1,"high":47.91,"low":46.05,"close":46.23,"volume":2124724,"rsi_14":46.34,"sma_20":50.47,"sma_60":56.37,"sma_120":60.43},{"date":"2025-02-28","open":46.04,"high":48.36,"low":45.88,"close":47.52,"volume":2363014,"rsi_14":49.32,"sma_20":50.4,"sma_60":56.2,"sma_120":60.32},{"date":"2025-03-03","open":46.39,"high":47.09,"low":44.99,"close":45.25,"volume":1387353,"rsi_14":40.76,"sma_20":50.25,"sma_60":55.96,"sma_120":60.19},{"date":"2025-03-04","open":45.32,"high":46.24,"low":44.7,"close":45.5,"volume":1041735,"rsi_14":27.02,"sma_20":50.11,"sma_60":55.66,"sma_120":60.07},{"date":"2025-03-05","open":46.29,"high":48.55,"low":46.04,"close":48.39,"volume":1221685,"rsi_14":41.38,"sma_20":50.14,"sma_60":55.41,"sma_120":59.96},{"date":"2025-03-06","open":48.78,"high":49.22,"low":47.94,"close":48.03,"volume":1405423,"rsi_14":36.71,"sma_20":50.2,"sma_60":55.17,"sma_120":59.86},{"date":"2025-03-07","open":48.8,"high":49.44,"low":48.32,"close":48.65,"volume":743259,"rsi_14":31.57,"sma_20":50.25,"sma_60":54.95,"sma_120":59.78},{"date":"2025-03-10","open":48.71,"high":48.71,"low":47.19,"close":47.66,"volume":793337,"rsi_14":32.58,"sma_20":50.24,"sma_60":54.62,"sma_120":59.68},{"date":"2025-03-11","open":48.15,"high":48.77,"low":47.48,"close":48.44,"volume":1763179,"rsi_14":36.22,"sma_20":50.19,"sma_60":54.38,"sma_120":59.6},{"date":"2025-03-12","open":47.48,"high":47.83,"low":46.25,"close":46.68,"volume":1069478,"rsi_14":31.91,"sma_20":49.83,"sma_60":54.12,"sma_120":59.48},{"date":"2025-03-13","open":46.69,"high":47.94,"low":46.59,"close":47.48,"volume":544843,"rsi_14":37.86,"sma_20":49.61,"sma_60":53.88,"sma_120":59.38},{"date":"2025-03-14","open":50.55,"high":51.06,"low":49.77,"close":50.13,"volume":1265918,"rsi_14":56.35,"sma_20":49.48,"sma_60":53.7,"sma_120":59.28},{"date":"2025-03-17","open":49.98,"high":50.64,"low":49.19,"close":50.21,"volume":1032453,"rsi_14":60.11,"sma_20":49.24,"sma_60":53.55,"sma_120":59.18},{"date":"2025-03-18","open":51.87,"high":52.73,"low":51.6,"close":51.95,"volume":1363270,"rsi_14":65.31,"sma_20":49.17,"sma_60":53.44,"sma_120":59.12},{"date":"2025-03-19","open":51.73,"high":52.45,"low":51.66,"close":52.05,"volume":1028975,"rsi_14":67.54,"sma_20":49.12,"sma_60":53.34,"sma_120":59.01},{"date":"2025-03-20","open":51.3,"high":52.21,"low":50.79,"close":51.32,"volume":780428,"rsi_14":61.84,"sma_20":49.02,"sma_60":53.2,"sma_120":58.93},{"date":"2025-03-21","open":50.53,"high":50.89,"low":49.39,"close":49.62,"volume":738776,"rsi_14":64.13,"sma_20":48.91,"sma_60":53.02,"sma_120":58.76},{"date":"2025-03-24","open":46.63,"high":47.01,"low":45.37,"close":47.01,"volume":2263648,"rsi_14":54.24,"sma_20":48.86,"sma_60":52.76,"sma_120":58.54},{"date":"2025-03-25","open":46.5,"high":46.65,"low":45.54,"close":45.93,"volume":1659697,"rsi_14":42.31,"sma_20":48.81,"sma_60":52.47,"sma_120":58.29},{"date":"2025-03-26","open":46.21,"high":46.98,"low":46.02,"close":46.76,"volume":914752,"rsi_14":46.16,"sma_20":48.81,"sma_60":52.19,"sma_120":58.05},{"date":"2025-03-27","open":46.07,"high":48.03,"low":46.07,"close":47.04,"volume":1589769,"rsi_14":45.0,"sma_20":48.85,"sma_60":51.93,"sma_120":57.79},{"date":"2025-03-28","open":47.22,"high":47.22,"low":45.78,"close":46.42,"volume":860128,"rsi_14":46.05,"sma_20":48.79,"sma_60":51.67,"sma_120":57.52},{"date":"2025-03-31","open":46.07,"high":47.8,"low":45.74,"close":47.26,"volume":1451941,"rsi_14":46.25,"sma_20":48.89,"sma_60":51.4,"sma_120":57.25},{"date":"2025-04-01","open":47.44,"high":48.02,"low":47.07,"close":47.39,"volume":640546,"rsi_14":52.47,"sma_20":48.99,"sma_60":51.17,"sma_120":56.98},{"date":"2025-04-02","open":47.19,"high":48.12,"low":46.28,"close":48.03,"volume":1017478,"rsi_14":51.94,"sma_20":48.97,"sma_60":50.93,"sma_120":56.76},{"date":"2025-04-03","open":46.48,"high":47.32,"low":45.62,"close":47.24,"volume":1355654,"rsi_14":38.1,"sma_20":48.93,"sma_60":50.69,"sma_120":56.53},{"date":"2025-04-04","open":43.45,"high":45.27,"low":42.83,"close":44.1,"volume":3815698,"rsi_14":29.94,"sma_20":48.7,"sma_60":50.37,"sma_120":56.28},{"date":"2025-04-07","open":41.49,"high":44.71,"low":41.02,"close":42.09,"volume":2152906,"rsi_14":18.18,"sma_20":48.42,"sma_60":50.02,"sma_120":56.0},{"date":"2025-04-08","open":43.35,"high":43.49,"low":40.19,"close":40.74,"volume":1170551,"rsi_14":16.23,"sma_20":48.03,"sma_60":49.68,"sma_120":55.73},{"date":"2025-04-09","open":40.99,"high":42.8,"low":40.24,"close":42.43,"volume":2027174,"rsi_14":24.9,"sma_20":47.81,"sma_60":49.41,"sma_120":55.51},{"date":"2025-04-10","open":42.28,"high":43.21,"low":41.51,"close":42.08,"volume":1862282,"rsi_14":26.95,"sma_20":47.54,"sma_60":49.13,"sma_120":55.28},{"date":"2025-04-11","open":42.41,"high":43.49,"low":41.41,"close":42.53,"volume":2567242,"rsi_14":34.24,"sma_20":47.16,"sma_60":48.86,"sma_120":55.07},{"date":"2025-04-14","open":43.62,"high":45.53,"low":43.21,"close":43.58,"volume":1513637,"rsi_14":41.7,"sma_20":46.82,"sma_60":48.61,"sma_120":54.86},{"date":"2025-04-15","open":44.58,"high":45.47,"low":44.16,"close":44.97,"volume":1460720,"rsi_14":43.93,"sma_20":46.47,"sma_60":48.36,"sma_120":54.67},{"date":"2025-04-16","open":43.69,"high":44.39,"low":42.99,"close":43.68,"volume":1414162,"rsi_14":39.34,"sma_20":46.04,"sma_60":48.31,"sma_120":54.48},{"date":"2025-04-17","open":44.47,"high":45.26,"low":44.03,"close":44.3,"volume":779475,"rsi_14":43.29,"sma_20":45.69,"sma_60":48.29,"sma_120":54.34},{"date":"2025-04-21","open":43.69,"high":44.53,"low":43.01,"close":43.96,"volume":1434815,"rsi_14":39.18,"sma_20":45.4,"sma_60":48.25,"sma_120":54.2},{"date":"2025-04-22","open":43.12,"high":44.22,"low":43.12,"close":43.88,"volume":1885655,"rsi_14":38.47,"sma_20":45.24,"sma_60":48.21,"sma_120":54.06},{"date":"2025-04-23","open":42.87,"high":47.19,"low":42.55,"close":43.58,"volume":4994997,"rsi_14":35.04,"sma_20":45.12,"sma_60":48.15,"sma_120":53.9},{"date":"2025-04-24","open":45.52,"high":47.03,"low":45.41,"close":45.59,"volume":3253916,"rsi_14":44.87,"sma_20":45.07,"sma_60":48.12,"sma_120":53.76},{"date":"2025-04-25","open":46.04,"high":46.7,"low":45.15,"close":46.26,"volume":1497688,"rsi_14":57.91,"sma_20":45.03,"sma_60":48.11,"sma_120":53.63},{"date":"2025-04-28","open":46.68,"high":46.92,"low":45.75,"close":46.43,"volume":675657,"rsi_14":68.43,"sma_20":45.03,"sma_60":48.07,"sma_120":53.5},{"date":"2025-04-29","open":48.13,"high":48.87,"low":47.72,"close":48.31,"volume":1005038,"rsi_14":80.74,"sma_20":45.08,"sma_60":48.07,"sma_120":53.38},{"date":"2025-04-30","open":48.2,"high":48.7,"low":47.75,"close":48.28,"volume":980329,"rsi_14":77.46,"sma_20":45.12,"sma_60":48.07,"sma_120":53.27},{"date":"2025-05-01","open":48.55,"high":48.66,"low":48.02,"close":48.31,"volume":325200,"rsi_14":80.19,"sma_20":45.14,"sma_60":48.08,"sma_120":53.16},{"date":"2025-05-02","open":48.93,"high":49.82,"low":48.54,"close":49.11,"volume":782089,"rsi_14":80.82,"sma_20":45.23,"sma_60":48.12,"sma_120":53.07},{"date":"2025-05-05","open":48.63,"high":49.49,"low":48.3,"close":49.34,"volume":826358,"rsi_14":79.24,"sma_20":45.5,"sma_60":48.15,"sma_120":52.98},{"date":"2025-05-06","open":48.4,"high":49.0,"low":47.72,"close":47.8,"volume":824932,"rsi_14":64.13,"sma_20":45.79,"sma_60":48.15,"sma_120":52.88},{"date":"2025-05-07","open":47.77,"high":47.82,"low":46.92,"close":47.16,"volume":435760,"rsi_14":68.6,"sma_20":46.11,"sma_60":48.11,"sma_120":52.78},{"date":"2025-05-08","open":46.82,"high":46.85,"low":45.53,"close":46.05,"volume":912733,"rsi_14":58.89,"sma_20":46.3,"sma_60":47.98,"sma_120":52.68},{"date":"2025-05-09","open":46.95,"high":47.07,"low":45.87,"close":46.74,"volume":653215,"rsi_14":63.69,"sma_20":46.53,"sma_60":47.9,"sma_120":52.61},{"date":"2025-05-12","open":47.87,"high":49.14,"low":47.79,"close":48.84,"volume":675477,"rsi_14":70.34,"sma_20":46.85,"sma_60":47.83,"sma_120":52.57},{"date":"2025-05-13","open":48.95,"high":49.16,"low":48.09,"close":48.37,"volume":522700,"rsi_14":69.38,"sma_20":47.09,"sma_60":47.72,"sma_120":52.51},{"date":"2025-05-14","open":48.49,"high":49.62,"low":48.49,"close":49.56,"volume":490865,"rsi_14":67.21,"sma_20":47.32,"sma_60":47.66,"sma_120":52.46},{"date":"2025-05-15","open":49.01,"high":49.02,"low":47.75,"close":48.26,"volume":511867,"rsi_14":58.25,"sma_20":47.56,"sma_60":47.57,"sma_120":52.41},{"date":"2025-05-16","open":48.13,"high":48.62,"low":48.0,"close":48.06,"volume":351433,"rsi_14":56.68,"sma_20":47.75,"sma_60":47.49,"sma_120":52.34},{"date":"2025-05-19","open":47.48,"high":47.79,"low":46.78,"close":47.66,"volume":512206,"rsi_14":46.96,"sma_20":47.93,"sma_60":47.42,"sma_120":52.26},{"date":"2025-05-20","open":47.41,"high":47.82,"low":46.79,"close":47.67,"volume":978020,"rsi_14":47.13,"sma_20":48.13,"sma_60":47.41,"sma_120":52.18},{"date":"2025-05-21","open":47.11,"high":47.52,"low":46.83,"close":46.96,"volume":935824,"rsi_14":44.05,"sma_20":48.3,"sma_60":47.41,"sma_120":52.09},{"date":"2025-05-22","open":45.81,"high":46.53,"low":45.78,"close":46.42,"volume":932036,"rsi_14":37.92,"sma_20":48.34,"sma_60":47.4,"sma_120":51.99},{"date":"2025-05-23","open":45.47,"high":46.06,"low":45.21,"close":45.91,"volume":562220,"rsi_14":34.95,"sma_20":48.32,"sma_60":47.4,"sma_120":51.88},{"date":"2025-05-27","open":46.53,"high":47.22,"low":46.42,"close":46.52,"volume":1361619,"rsi_14":43.86,"sma_20":48.33,"sma_60":47.38,"sma_120":51.79},{"date":"2025-05-28","open":46.22,"high":47.02,"low":46.1,"close":46.81,"volume":458413,"rsi_14":48.29,"sma_20":48.25,"sma_60":47.41,"sma_120":51.68},{"date":"2025-05-29","open":48.43,"high":49.14,"low":48.15,"close":48.5,"volume":1200349,"rsi_14":61.46,"sma_20":48.26,"sma_60":47.46,"sma_120":51.56},{"date":"2025-05-30","open":46.94,"high":47.43,"low":46.31,"close":46.81,"volume":1246340,"rsi_14":50.3,"sma_20":48.19,"sma_60":47.43,"sma_120":51.42},{"date":"2025-06-02","open":45.73,"high":46.06,"low":45.02,"close":45.11,"volume":1074801,"rsi_14":33.51,"sma_20":47.98,"sma_60":47.38,"sma_120":51.27},{"date":"2025-06-03","open":44.87,"high":45.4,"low":44.38,"close":45.38,"volume":1588669,"rsi_14":36.51,"sma_20":47.78,"sma_60":47.33,"sma_120":51.14},{"date":"2025-06-04","open":44.99,"high":46.81,"low":44.91,"close":45.69,"volume":1337487,"rsi_14":31.04,"sma_20":47.68,"sma_60":47.29,"sma_120":50.96},{"date":"2025-06-05","open":46.65,"high":48.64,"low":46.26,"close":47.42,"volume":858483,"rsi_14":46.06,"sma_20":47.69,"sma_60":47.28,"sma_120":50.83},{"date":"2025-06-06","open":46.93,"high":46.99,"low":45.8,"close":46.33,"volume":497481,"rsi_14":42.51,"sma_20":47.7,"sma_60":47.27,"sma_120":50.69},{"date":"2025-06-09","open":46.97,"high":47.27,"low":46.5,"close":46.84,"volume":848163,"rsi_14":46.49,"sma_20":47.71,"sma_60":47.26,"sma_120":50.57},{"date":"2025-06-10","open":47.85,"high":48.18,"low":47.48,"close":48.06,"volume":948781,"rsi_14":51.5,"sma_20":47.67,"sma_60":47.22,"sma_120":50.46},{"date":"2025-06-11","open":48.28,"high":48.46,"low":47.31,"close":47.52,"volume":770002,"rsi_14":52.22,"sma_20":47.63,"sma_60":47.18,"sma_120":50.37},{"date":"2025-06-12","open":47.04,"high":47.28,"low":46.63,"close":47.07,"volume":667553,"rsi_14":52.59,"sma_20":47.5,"sma_60":47.1,"sma_120":50.27},{"date":"2025-06-13","open":46.74,"high":46.74,"low":45.7,"close":45.97,"volume":742666,"rsi_14":50.22,"sma_20":47.38,"sma_60":46.99,"sma_120":50.17},{"date":"2025-06-16","open":46.66,"high":47.49,"low":46.63,"close":47.19,"volume":1150149,"rsi_14":52.43,"sma_20":47.34,"sma_60":46.93,"sma_120":50.06},{"date":"2025-06-17","open":47.15,"high":47.29,"low":46.51,"close":46.85,"volume":338904,"rsi_14":50.14,"sma_20":47.3,"sma_60":46.88,"sma_120":49.95},{"date":"2025-06-18","open":46.47,"high":46.72,"low":46.17,"close":46.41,"volume":497694,"rsi_14":41.69,"sma_20":47.23,"sma_60":46.87,"sma_120":49.82},{"date":"2025-06-20","open":46.75,"high":46.75,"low":46.04,"close":46.07,"volume":445360,"rsi_14":46.71,"sma_20":47.19,"sma_60":46.87,"sma_120":49.67},{"date":"2025-06-23","open":46.58,"high":48.89,"low":45.72,"close":48.48,"volume":1397784,"rsi_14":64.08,"sma_20":47.29,"sma_60":46.9,"sma_120":49.55},{"date":"2025-06-24","open":51.38,"high":55.4,"low":51.38,"close":54.86,"volume":3995544,"rsi_14":76.22,"sma_20":47.75,"sma_60":47.03,"sma_120":49.48},{"date":"2025-06-25","open":54.95,"high":55.0,"low":53.57,"close":53.99,"volume":1393631,"rsi_14":72.27,"sma_20":48.12,"sma_60":47.16,"sma_120":49.41},{"date":"2025-06-26","open":53.67,"high":54.77,"low":53.32,"close":53.85,"volume":1159288,"rsi_14":68.85,"sma_20":48.48,"sma_60":47.27,"sma_120":49.33},{"date":"2025-06-27","open":54.17,"high":54.17,"low":52.98,"close":53.51,"volume":1082559,"rsi_14":72.07,"sma_20":48.73,"sma_60":47.37,"sma_120":49.27},{"date":"2025-06-30","open":53.03,"high":53.38,"low":52.53,"close":53.33,"volume":658309,"rsi_14":70.32,"sma_20":49.06,"sma_60":47.46,"sma_120":49.2},{"date":"2025-07-01","open":53.67,"high":53.72,"low":52.78,"close":52.98,"volume":427522,"rsi_14":66.32,"sma_20":49.46,"sma_60":47.56,"sma_120":49.12},{"date":"2025-07-02","open":52.89,"high":52.89,"low":50.83,"close":50.92,"volume":1357694,"rsi_14":60.24,"sma_20":49.74,"sma_60":47.67,"sma_120":49.02},{"date":"2025-07-03","open":50.91,"high":51.13,"low":50.36,"close":50.88,"volume":488592,"rsi_14":61.78,"sma_20":50.01,"sma_60":47.82,"sma_120":48.92},{"date":"2025-07-07","open":50.17,"high":51.17,"low":49.86,"close":50.09,"volume":580083,"rsi_14":62.97,"sma_20":50.14,"sma_60":47.98,"sma_120":48.83},{"date":"2025-07-08","open":51.82,"high":53.33,"low":50.98,"close":51.13,"volume":1350805,"rsi_14":62.56,"sma_20":50.38,"sma_60":48.13,"sma_120":48.77},{"date":"2025-07-09","open":52.61,"high":52.79,"low":51.48,"close":51.92,"volume":926287,"rsi_14":65.69,"sma_20":50.64,"sma_60":48.29,"sma_120":48.71},{"date":"2025-07-10","open":52.58,"high":53.67,"low":51.77,"close":52.31,"volume":775597,"rsi_14":68.32,"sma_20":50.86,"sma_60":48.46,"sma_120":48.66},{"date":"2025-07-11","open":51.8,"high":52.88,"low":51.25,"close":51.74,"volume":752586,"rsi_14":67.37,"sma_20":51.07,"sma_60":48.6,"sma_120":48.6},{"date":"2025-07-14","open":51.6,"high":51.85,"low":49.88,"close":50.38,"volume":2259306,"rsi_14":56.21,"sma_20":51.24,"sma_60":48.69,"sma_120":48.52},{"date":"2025-07-15","open":50.73,"high":51.37,"low":50.18,"close":50.5,"volume":1435180,"rsi_14":25.85,"sma_20":51.47,"sma_60":48.8,"sma_120":48.56},{"date":"2025-07-16","open":50.45,"high":50.54,"low":49.35,"close":49.54,"volume":1281795,"rsi_14":25.6,"sma_20":51.58,"sma_60":48.89,"sma_120":48.59},{"date":"2025-07-17","open":49.42,"high":49.94,"low":49.41,"close":49.58,"volume":875285,"rsi_14":26.32,"sma_20":51.72,"sma_60":48.99,"sma_120":48.62},{"date":"2025-07-18","open":50.41,"high":50.48,"low":49.34,"close":49.44,"volume":1788543,"rsi_14":26.91,"sma_20":51.88,"sma_60":49.08,"sma_120":48.65},{"date":"2025-07-21","open":48.19,"high":48.82,"low":45.95,"close":46.19,"volume":3057605,"rsi_14":19.97,"sma_20":51.88,"sma_60":49.12,"sma_120":48.63},{"date":"2025-07-22","open":46.15,"high":47.43,"low":45.52,"close":47.04,"volume":1920144,"rsi_14":26.02,"sma_20":51.81,"sma_60":49.15,"sma_120":48.64},{"date":"2025-07-23","open":47.44,"high":48.04,"low":46.62,"close":47.07,"volume":1791247,"rsi_14":31.39,"sma_20":51.41,"sma_60":49.16,"sma_120":48.64},{"date":"2025-07-24","open":46.42,"high":46.5,"low":44.68,"close":44.99,"volume":1470506,"rsi_14":26.24,"sma_20":50.96,"sma_60":49.14,"sma_120":48.61},{"date":"2025-07-25","open":45.16,"high":46.2,"low":45.04,"close":46.14,"volume":1134713,"rsi_14":34.5,"sma_20":50.57,"sma_60":49.1,"sma_120":48.59},{"date":"2025-07-28","open":46.57,"high":47.09,"low":46.19,"close":46.76,"volume":1542891,"rsi_14":32.29,"sma_20":50.23,"sma_60":49.07,"sma_120":48.57},{"date":"2025-07-29","open":46.47,"high":46.72,"low":45.46,"close":45.69,"volume":2171588,"rsi_14":26.39,"sma_20":49.87,"sma_60":49.04,"sma_120":48.56},{"date":"2025-07-30","open":41.0,"high":45.35,"low":40.68,"close":43.37,"volume":5604499,"rsi_14":19.96,"sma_20":49.41,"sma_60":48.95,"sma_120":48.54},{"date":"2025-07-31","open":43.39,"high":44.26,"low":43.03,"close":43.11,"volume":4511689,"rsi_14":20.4,"sma_20":49.04,"sma_60":48.85,"sma_120":48.5},{"date":"2025-08-01","open":42.67,"high":43.65,"low":42.29,"close":43.64,"volume":1671413,"rsi_14":25.84,"sma_20":48.7,"sma_60":48.79,"sma_120":48.47},{"date":"2025-08-04","open":44.98,"high":45.62,"low":44.58,"close":45.2,"volume":1345246,"rsi_14":33.38,"sma_20":48.47,"sma_60":48.77,"sma_120":48.44},{"date":"2025-08-05","open":44.95,"high":45.84,"low":44.77,"close":45.57,"volume":928139,"rsi_14":37.46,"sma_20":48.22,"sma_60":48.77,"sma_120":48.37},{"date":"2025-08-06","open":44.45,"high":45.55,"low":44.19,"close":45.15,"volume":874533,"rsi_14":36.19,"sma_20":47.9,"sma_60":48.75,"sma_120":48.32},{"date":"2025-08-07","open":45.11,"high":45.36,"low":44.75,"close":44.84,"volume":1952560,"rsi_14":35.74,"sma_20":47.55,"sma_60":48.69,"sma_120":48.26},{"date":"2025-08-08","open":44.43,"high":44.9,"low":44.12,"close":44.55,"volume":1179905,"rsi_14":45.01,"sma_20":47.21,"sma_60":48.64,"sma_120":48.18},{"date":"2025-08-11","open":44.95,"high":45.27,"low":44.3,"close":44.57,"volume":675317,"rsi_14":40.69,"sma_20":46.94,"sma_60":48.56,"sma_120":48.11},{"date":"2025-08-12","open":44.53,"high":45.31,"low":44.48,"close":45.24,"volume":361447,"rsi_14":44.14,"sma_20":46.7,"sma_60":48.52,"sma_120":48.05},{"date":"2025-08-13","open":45.45,"high":46.0,"low":45.1,"close":45.73,"volume":688382,"rsi_14":56.51,"sma_20":46.54,"sma_60":48.49,"sma_120":47.99},{"date":"2025-08-14","open":45.07,"high":47.14,"low":45.01,"close":46.97,"volume":1485330,"rsi_14":57.0,"sma_20":46.43,"sma_60":48.48,"sma_120":47.95},{"date":"2025-08-15","open":47.87,"high":48.06,"low":46.89,"close":47.3,"volume":1337059,"rsi_14":55.69,"sma_20":46.35,"sma_60":48.49,"sma_120":47.95},{"date":"2025-08-18","open":47.3,"high":47.58,"low":46.84,"close":47.22,"volume":650044,"rsi_14":58.57,"sma_20":46.43,"sma_60":48.5,"sma_120":47.95},{"date":"2025-08-19","open":46.51,"high":46.66,"low":45.61,"close":45.9,"volume":896482,"rsi_14":66.05,"sma_20":46.4,"sma_60":48.5,"sma_120":47.95},{"date":"2025-08-20","open":45.88,"high":46.08,"low":45.55,"close":45.88,"volume":226212,"rsi_14":68.07,"sma_20":46.36,"sma_60":48.51,"sma_120":47.95},{"date":"2025-08-21","open":45.57,"high":46.28,"low":45.57,"close":46.24,"volume":436757,"rsi_14":67.36,"sma_20":46.45,"sma_60":48.51,"sma_120":47.95},{"date":"2025-08-22","open":46.35,"high":46.99,"low":45.65,"close":46.55,"volume":860778,"rsi_14":60.82,"sma_20":46.5,"sma_60":48.52,"sma_120":47.96},{"date":"2025-08-25","open":46.91,"high":47.19,"low":46.37,"close":46.38,"volume":445186,"rsi_14":56.7,"sma_20":46.51,"sma_60":48.49,"sma_120":47.97},{"date":"2025-08-26","open":45.94,"high":46.15,"low":45.18,"close":45.65,"volume":608161,"rsi_14":53.92,"sma_20":46.51,"sma_60":48.48,"sma_120":47.96},{"date":"2025-08-27","open":45.15,"high":45.89,"low":44.87,"close":45.82,"volume":400048,"rsi_14":57.86,"sma_20":46.63,"sma_60":48.5,"sma_120":47.94},{"date":"2025-08-28","open":45.82,"high":46.68,"low":45.47,"close":46.08,"volume":1126324,"rsi_14":62.4,"sma_20":46.78,"sma_60":48.52,"sma_120":47.92},{"date":"2025-08-29","open":46.16,"high":47.31,"low":45.94,"close":46.89,"volume":1078526,"rsi_14":66.67,"sma_20":46.95,"sma_60":48.55,"sma_120":47.92},{"date":"2025-09-02","open":47.0,"high":48.38,"low":46.44,"close":48.02,"volume":568835,"rsi_14":68.68,"sma_20":47.09,"sma_60":48.57,"sma_120":47.92},{"date":"2025-09-03","open":47.69,"high":48.15,"low":47.54,"close":47.71,"volume":360773,"rsi_14":63.61,"sma_20":47.2,"sma_60":48.6,"sma_120":47.94},{"date":"2025-09-04","open":47.49,"high":48.02,"low":47.04,"close":47.68,"volume":552794,"rsi_14":55.83,"sma_20":47.33,"sma_60":48.62,"sma_120":47.94},{"date":"2025-09-05","open":47.52,"high":48.14,"low":47.39,"close":47.72,"volume":678300,"rsi_14":53.57,"sma_20":47.48,"sma_60":48.63,"sma_120":47.93},{"date":"2025-09-08","open":47.96,"high":49.08,"low":47.61,"close":48.97,"volume":654297,"rsi_14":62.66,"sma_20":47.71,"sma_60":48.66,"sma_120":47.92},{"date":"2025-09-09","open":50.42,"high":50.98,"low":50.11,"close":50.87,"volume":1525176,"rsi_14":83.18,"sma_20":48.03,"sma_60":48.74,"sma_120":47.92},{"date":"2025-09-10","open":51.97,"high":54.09,"low":51.77,"close":54.04,"volume":1706812,"rsi_14":88.34,"sma_20":48.48,"sma_60":48.88,"sma_120":47.94},{"date":"2025-09-11","open":53.56,"high":54.01,"low":53.08,"close":53.36,"volume":2022826,"rsi_14":82.52,"sma_20":48.87,"sma_60":49.0,"sma_120":47.96},{"date":"2025-09-12","open":52.17,"high":53.06,"low":51.81,"close":52.52,"volume":1075286,"rsi_14":76.0,"sma_20":49.15,"sma_60":49.1,"sma_120":47.99},{"date":"2025-09-15","open":52.82,"high":52.85,"low":51.48,"close":51.56,"volume":476828,"rsi_14":71.1,"sma_20":49.37,"sma_60":49.2,"sma_120":48.03},{"date":"2025-09-16","open":51.67,"high":51.91,"low":51.19,"close":51.63,"volume":850742,"rsi_14":75.71,"sma_20":49.6,"sma_60":49.3,"sma_120":48.09},{"date":"2025-09-17","open":52.48,"high":53.46,"low":52.48,"close":53.13,"volume":1626232,"rsi_14":78.21,"sma_20":49.97,"sma_60":49.39,"sma_120":48.15},{"date":"2025-09-18","open":51.75,"high":52.11,"low":51.28,"close":51.33,"volume":1128933,"rsi_14":68.11,"sma_20":50.24,"sma_60":49.34,"sma_120":48.19},{"date":"2025-09-19","open":51.4,"high":51.68,"low":50.69,"close":50.7,"volume":1161612,"rsi_14":63.28,"sma_20":50.47,"sma_60":49.3,"sma_120":48.23},{"date":"2025-09-22","open":50.38,"high":52.08,"low":50.32,"close":51.6,"volume":1163467,"rsi_14":62.69,"sma_20":50.73,"sma_60":49.27,"sma_120":48.27},{"date":"2025-09-23","open":51.26,"high":51.26,"low":49.46,"close":49.73,"volume":644001,"rsi_14":56.46,"sma_20":50.9,"sma_60":49.21,"sma_120":48.29},{"date":"2025-09-24","open":49.97,"high":50.14,"low":49.28,"close":49.83,"volume":541813,"rsi_14":56.84,"sma_20":51.12,"sma_60":49.16,"sma_120":48.31},{"date":"2025-09-25","open":49.45,"high":50.08,"low":48.89,"close":49.61,"volume":1177157,"rsi_14":55.97,"sma_20":51.31,"sma_60":49.12,"sma_120":48.34},{"date":"2025-09-26","open":49.46,"high":50.19,"low":49.0,"close":50.19,"volume":569929,"rsi_14":54.01,"sma_20":51.52,"sma_60":49.11,"sma_120":48.39},{"date":"2025-09-29","open":53.29,"high":54.64,"low":52.3,"close":52.39,"volume":1303172,"rsi_14":54.88,"sma_20":51.8,"sma_60":49.15,"sma_120":48.49},{"date":"2025-09-30","open":52.82,"high":53.15,"low":51.69,"close":51.87,"volume":655073,"rsi_14":41.57,"sma_20":52.0,"sma_60":49.19,"sma_120":48.58},{"date":"2025-10-01","open":52.25,"high":52.33,"low":51.35,"close":52.05,"volume":454914,"rsi_14":44.66,"sma_20":52.22,"sma_60":49.21,"sma_120":48.67},{"date":"2025-10-02","open":52.91,"high":53.41,"low":51.62,"close":52.26,"volume":525246,"rsi_14":48.88,"sma_20":52.45,"sma_60":49.23,"sma_120":48.76},{"date":"2025-10-03","open":52.19,"high":52.33,"low":50.9,"close":51.2,"volume":636474,"rsi_14":48.51,"sma_20":52.63,"sma_60":49.22,"sma_120":48.84},{"date":"2025-10-06","open":51.19,"high":51.77,"low":51.05,"close":51.56,"volume":939781,"rsi_14":49.68,"sma_20":52.77,"sma_60":49.23,"sma_120":48.91},{"date":"2025-10-07","open":51.8,"high":51.8,"low":50.57,"close":50.65,"volume":513866,"rsi_14":39.22,"sma_20":52.75,"sma_60":49.24,"sma_120":48.96},{"date":"2025-10-08","open":51.26,"high":52.2,"low":51.2,"close":52.18,"volume":652734,"rsi_14":53.78,"sma_20":52.66,"sma_60":49.28,"sma_120":49.04},{"date":"2025-10-09","open":52.29,"high":52.48,"low":51.43,"close":52.31,"volume":588806,"rsi_14":57.51,"sma_20":52.6,"sma_60":49.34,"sma_120":49.11},{"date":"2025-10-10","open":52.39,"high":52.63,"low":49.73,"close":50.27,"volume":2924222,"rsi_14":44.41,"sma_20":52.49,"sma_60":49.36,"sma_120":49.17},{"date":"2025-10-13","open":50.08,"high":51.64,"low":49.96,"close":51.5,"volume":1068089,"rsi_14":57.86,"sma_20":52.49,"sma_60":49.4,"sma_120":49.24},{"date":"2025-10-14","open":50.76,"high":52.06,"low":50.16,"close":51.68,"volume":841996,"rsi_14":58.19,"sma_20":52.49,"sma_60":49.5,"sma_120":49.31},{"date":"2025-10-15","open":53.3,"high":57.36,"low":53.21,"close":57.11,"volume":2570625,"rsi_14":72.65,"sma_20":52.69,"sma_60":49.68,"sma_120":49.42},{"date":"2025-10-16","open":56.64,"high":56.7,"low":54.13,"close":54.2,"volume":1216301,"rsi_14":60.61,"sma_20":52.84,"sma_60":49.82,"sma_120":49.49},{"date":"2025-10-17","open":54.31,"high":55.75,"low":53.89,"close":55.54,"volume":2001130,"rsi_14":58.75,"sma_20":53.09,"sma_60":50.0,"sma_120":49.57},{"date":"2025-10-20","open":55.27,"high":56.79,"low":55.07,"close":56.69,"volume":824775,"rsi_14":62.91,"sma_20":53.35,"sma_60":50.19,"sma_120":49.65},{"date":"2025-10-21","open":57.31,"high":59.83,"low":56.9,"close":59.34,"volume":1543832,"rsi_14":67.25,"sma_20":53.84,"sma_60":50.42,"sma_120":49.75},{"date":"2025-10-22","open":57.95,"high":58.95,"low":57.94,"close":58.8,"volume":1002804,"rsi_14":65.24,"sma_20":54.3,"sma_60":50.64,"sma_120":49.84},{"date":"2025-10-23","open":58.58,"high":59.29,"low":58.25,"close":58.81,"volume":634404,"rsi_14":68.63,"sma_20":54.77,"sma_60":50.9,"sma_120":49.93},{"date":"2025-10-24","open":58.89,"high":59.04,"low":58.34,"close":58.74,"volume":451953,"rsi_14":67.85,"sma_20":55.21,"sma_60":51.17,"sma_120":50.01},{"date":"2025-10-27","open":59.8,"high":60.17,"low":57.97,"close":59.22,"volume":1439719,"rsi_14":71.76,"sma_20":55.55,"sma_60":51.43,"sma_120":50.11},{"date":"2025-10-28","open":56.69,"high":57.78,"low":53.76,"close":57.24,"volume":1895378,"rsi_14":62.54,"sma_20":55.83,"sma_60":51.64,"sma_120":50.2},{"date":"2025-10-29","open":58.18,"high":58.18,"low":56.23,"close":56.49,"volume":1559118,"rsi_14":60.08,"sma_20":56.06,"sma_60":51.83,"sma_120":50.3},{"date":"2025-10-30","open":56.6,"high":58.97,"low":56.33,"close":58.7,"volume":2107256,"rsi_14":70.15,"sma_20":56.39,"sma_60":52.06,"sma_120":50.4},{"date":"2025-10-31","open":58.59,"high":58.67,"low":57.13,"close":58.22,"volume":1245801,"rsi_14":66.67,"sma_20":56.75,"sma_60":52.29,"sma_120":50.49},{"date":"2025-11-03","open":57.44,"high":57.76,"low":56.2,"close":57.67,"volume":721750,"rsi_14":64.59,"sma_20":57.06,"sma_60":52.51,"sma_120":50.57},{"date":"2025-11-04","open":56.8,"high":56.88,"low":55.77,"close":56.47,"volume":1739058,"rsi_14":48.05,"sma_20":57.36,"sma_60":52.71,"sma_120":50.64},{"date":"2025-11-05","open":55.78,"high":55.78,"low":54.45,"close":54.59,"volume":1065177,"rsi_14":51.28,"sma_20":57.48,"sma_60":52.87,"sma_120":50.69},{"date":"2025-11-06","open":54.87,"high":55.15,"low":53.88,"close":54.0,"volume":780432,"rsi_14":44.68,"sma_20":57.57,"sma_60":53.01,"sma_120":50.75},{"date":"2025-11-07","open":52.77,"high":53.26,"low":51.6,"close":53.22,"volume":1291432,"rsi_14":37.75,"sma_20":57.72,"sma_60":53.12,"sma_120":50.8},{"date":"2025-11-10","open":54.0,"high":54.5,"low":53.61,"close":53.92,"volume":639799,"rsi_14":27.84,"sma_20":57.84,"sma_60":53.23,"sma_120":50.86},{"date":"2025-11-11","open":54.26,"high":54.75,"low":54.08,"close":54.27,"volume":622329,"rsi_14":31.19,"sma_20":57.97,"sma_60":53.35,"sma_120":50.93},{"date":"2025-11-12","open":54.22,"high":54.28,"low":53.35,"close":53.67,"volume":449080,"rsi_14":29.64,"sma_20":57.8,"sma_60":53.48,"sma_120":50.99},{"date":"2025-11-13","open":53.21,"high":53.87,"low":52.74,"close":52.92,"volume":794226,"rsi_14":28.12,"sma_20":57.73,"sma_60":53.61,"sma_120":51.06},{"date":"2025-11-14","open":52.21,"high":52.81,"low":51.81,"close":52.06,"volume":933908,"rsi_14":23.86,"sma_20":57.55,"sma_60":53.7,"sma_120":51.11},{"date":"2025-11-17","open":52.1,"high":52.1,"low":51.01,"close":51.42,"volume":2697997,"rsi_14":26.44,"sma_20":57.28,"sma_60":53.79,"sma_120":51.15},{"date":"2025-11-18","open":50.93,"high":53.05,"low":50.9,"close":52.82,"volume":624195,"rsi_14":32.83,"sma_20":56.92,"sma_60":53.89,"sma_120":51.19},{"date":"2025-11-19","open":52.31,"high":52.81,"low":51.89,"close":52.67,"volume":435164,"rsi_14":18.04,"sma_20":56.58,"sma_60":54.0,"sma_120":51.24},{"date":"2025-11-20","open":52.17,"high":52.17,"low":50.58,"close":50.58,"volume":1343904,"rsi_14":15.64,"sma_20":56.13,"sma_60":54.07,"sma_120":51.28},{"date":"2025-11-21","open":49.79,"high":51.26,"low":49.57,"close":51.05,"volume":683099,"rsi_14":19.64,"sma_20":55.71,"sma_60":54.14,"sma_120":51.33},{"date":"2025-11-24","open":50.75,"high":50.75,"low":50.02,"close":50.21,"volume":726701,"rsi_14":20.27,"sma_20":55.22,"sma_60":54.19,"sma_120":51.37},{"date":"2025-11-25","open":50.22,"high":50.47,"low":49.71,"close":50.07,"volume":1337469,"rsi_14":23.92,"sma_20":54.82,"sma_60":54.22,"sma_120":51.39},{"date":"2025-11-26","open":49.94,"high":51.2,"low":49.94,"close":50.27,"volume":853612,"rsi_14":27.02,"sma_20":54.47,"sma_60":54.25,"sma_120":51.43},{"date":"2025-11-28","open":50.75,"high":51.03,"low":50.2,"close":50.54,"volume":685986,"rsi_14":31.67,"sma_20":54.03,"sma_60":54.29,"sma_120":51.46},{"date":"2025-12-01","open":52.63,"high":53.68,"low":52.07,"close":52.1,"volume":1842231,"rsi_14":37.55,"sma_20":53.69,"sma_60":54.35,"sma_120":51.49},{"date":"2025-12-02","open":51.9,"high":52.32,"low":51.42,"close":52.25,"volume":369643,"rsi_14":36.26,"sma_20":53.38,"sma_60":54.4,"sma_120":51.53},{"date":"2025-12-03","open":51.42,"high":51.59,"low":50.36,"close":50.51,"volume":474932,"rsi_14":32.44,"sma_20":53.04,"sma_60":54.38,"sma_120":51.56},{"date":"2025-12-04","open":50.82,"high":50.85,"low":50.39,"close":50.67,"volume":619841,"rsi_14":35.95,"sma_20":52.82,"sma_60":54.32,"sma_120":51.6},{"date":"2025-12-05","open":52.18,"high":52.65,"low":51.86,"close":52.02,"volume":1440942,"rsi_14":47.01,"sma_20":52.68,"sma_60":54.28,"sma_120":51.64},{"date":"2025-12-08","open":52.12,"high":53.28,"low":51.87,"close":53.28,"volume":981972,"rsi_14":55.74,"sma_20":52.66,"sma_60":54.29,"sma_120":51.69},{"date":"2025-12-09","open":52.98,"high":53.04,"low":52.28,"close":52.7,"volume":902810,"rsi_14":49.46,"sma_20":52.56,"sma_60":54.3,"sma_120":51.75},{"date":"2025-12-10","open":52.88,"high":53.41,"low":52.42,"close":53.04,"volume":854509,"rsi_14":51.68,"sma_20":52.47,"sma_60":54.31,"sma_120":51.81},{"date":"2025-12-11","open":53.3,"high":53.32,"low":52.13,"close":52.17,"volume":664443,"rsi_14":57.95,"sma_20":52.37,"sma_60":54.29,"sma_120":51.84},{"date":"2025-12-12","open":53.22,"high":54.34,"low":53.03,"close":53.27,"volume":550759,"rsi_14":60.5,"sma_20":52.35,"sma_60":54.31,"sma_120":51.82},{"date":"2025-12-15","open":54.36,"high":55.12,"low":53.94,"close":54.48,"volume":762627,"rsi_14":69.49,"sma_20":52.45,"sma_60":54.36,"sma_120":51.83},{"date":"2025-12-16","open":53.03,"high":54.21,"low":52.5,"close":54.13,"volume":737368,"rsi_14":68.2,"sma_20":52.55,"sma_60":54.4,"sma_120":51.83},{"date":"2025-12-17","open":54.46,"high":55.6,"low":54.26,"close":54.53,"volume":938007,"rsi_14":68.76,"sma_20":52.64,"sma_60":54.47,"sma_120":51.84},{"date":"2025-12-18","open":54.74,"high":55.45,"low":54.47,"close":54.71,"volume":592936,"rsi_14":68.48,"sma_20":52.74,"sma_60":54.54,"sma_120":51.85},{"date":"2025-12-19","open":54.8,"high":55.27,"low":54.46,"close":54.83,"volume":360380,"rsi_14":63.92,"sma_20":52.96,"sma_60":54.62,"sma_120":51.87},{"date":"2025-12-22","open":54.82,"high":55.44,"low":54.6,"close":55.2,"volume":572111,"rsi_14":64.67,"sma_20":53.17,"sma_60":54.69,"sma_120":51.9},{"date":"2025-12-23","open":55.16,"high":55.43,"low":54.76,"close":55.39,"volume":747772,"rsi_14":78.7,"sma_20":53.43,"sma_60":54.73,"sma_120":51.94},{"date":"2025-12-24","open":55.64,"high":55.81,"low":54.64,"close":55.3,"volume":327842,"rsi_14":77.46,"sma_20":53.69,"sma_60":54.78,"sma_120":51.98},{"date":"2025-12-26","open":55.32,"high":55.33,"low":54.64,"close":55.08,"volume":262757,"rsi_14":71.0,"sma_20":53.94,"sma_60":54.82,"sma_120":52.02},{"date":"2025-12-29","open":54.58,"high":54.83,"low":53.52,"close":54.74,"volume":411745,"rsi_14":61.49,"sma_20":54.15,"sma_60":54.86,"sma_120":52.04},{"date":"2025-12-30","open":55.06,"high":55.63,"low":54.83,"close":54.95,"volume":608645,"rsi_14":68.81,"sma_20":54.3,"sma_60":54.91,"sma_120":52.06},{"date":"2025-12-31","open":54.36,"high":54.75,"low":53.8,"close":54.39,"volume":476378,"rsi_14":60.83,"sma_20":54.4,"sma_60":54.95,"sma_120":52.09},{"date":"2026-01-02","open":56.83,"high":57.71,"low":56.5,"close":57.16,"volume":474617,"rsi_14":80.83,"sma_20":54.74,"sma_60":55.05,"sma_120":52.14},{"date":"2026-01-05","open":56.01,"high":56.58,"low":55.2,"close":56.43,"volume":650237,"rsi_14":70.51,"sma_20":55.03,"sma_60":55.11,"sma_120":52.19},{"date":"2026-01-06","open":56.6,"high":57.48,"low":55.94,"close":56.06,"volume":944860,"rsi_14":61.49,"sma_20":55.24,"sma_60":55.16,"sma_120":52.25},{"date":"2026-01-07","open":55.85,"high":56.54,"low":55.45,"close":56.17,"volume":415397,"rsi_14":65.33,"sma_20":55.38,"sma_60":55.25,"sma_120":52.3},{"date":"2026-01-08","open":57.32,"high":58.37,"low":56.69,"close":58.21,"volume":996899,"rsi_14":72.23,"sma_20":55.66,"sma_60":55.36,"sma_120":52.38},{"date":"2026-01-09","open":58.37,"high":58.46,"low":57.01,"close":58.0,"volume":775762,"rsi_14":69.75,"sma_20":55.91,"sma_60":55.45,"sma_120":52.48},{"date":"2026-01-12","open":59.2,"high":59.36,"low":57.88,"close":59.03,"volume":1164292,"rsi_14":72.73,"sma_20":56.26,"sma_60":55.47,"sma_120":52.58},{"date":"2026-01-13","open":57.97,"high":58.6,"low":57.02,"close":57.04,"volume":630354,"rsi_14":58.45,"sma_20":56.45,"sma_60":55.51,"sma_120":52.66},{"date":"2026-01-14","open":56.18,"high":56.82,"low":55.32,"close":56.04,"volume":328903,"rsi_14":52.79,"sma_20":56.53,"sma_60":55.51,"sma_120":52.76},{"date":"2026-01-15","open":55.97,"high":55.99,"low":54.85,"close":55.08,"volume":598134,"rsi_14":49.13,"sma_20":56.58,"sma_60":55.47,"sma_120":52.83},{"date":"2026-01-16","open":55.18,"high":55.18,"low":54.42,"close":54.55,"volume":589781,"rsi_14":47.93,"sma_20":56.58,"sma_60":55.38,"sma_120":52.9},{"date":"2026-01-20","open":54.26,"high":54.41,"low":53.17,"close":53.49,"volume":1631474,"rsi_14":45.38,"sma_20":56.52,"sma_60":55.28,"sma_120":52.96},{"date":"2026-01-21","open":54.56,"high":55.16,"low":53.9,"close":54.28,"volume":931261,"rsi_14":47.63,"sma_20":56.49,"sma_60":55.19,"sma_120":53.05},{"date":"2026-01-22","open":54.72,"high":56.04,"low":54.42,"close":55.77,"volume":931527,"rsi_14":54.58,"sma_20":56.52,"sma_60":55.13,"sma_120":53.15},{"date":"2026-01-23","open":56.22,"high":57.47,"low":56.21,"close":57.0,"volume":539300,"rsi_14":49.42,"sma_20":56.6,"sma_60":55.08,"sma_120":53.26},{"date":"2026-01-26","open":56.28,"high":56.65,"low":54.91,"close":55.01,"volume":434400,"rsi_14":45.2,"sma_20":56.58,"sma_60":55.03,"sma_120":53.34},{"date":"2026-01-27","open":54.92,"high":55.69,"low":54.4,"close":55.32,"volume":733400,"rsi_14":47.49,"sma_20":56.6,"sma_60":55.0,"sma_120":53.41},{"date":"2026-01-28","open":60.33,"high":63.04,"low":56.75,"close":58.26,"volume":3698300,"rsi_14":55.96,"sma_20":56.77,"sma_60":54.98,"sma_120":53.52},{"date":"2026-01-29","open":59.28,"high":60.09,"low":57.62,"close":58.77,"volume":2111100,"rsi_14":51.72,"sma_20":56.97,"sma_60":54.98,"sma_120":53.63},{"date":"2026-01-30","open":60.73,"high":60.9,"low":58.62,"close":59.68,"volume":2074600,"rsi_14":55.02,"sma_20":57.23,"sma_60":55.01,"sma_120":53.76},{"date":"2026-02-02","open":58.94,"high":61.76,"low":58.2,"close":61.36,"volume":1973800,"rsi_14":56.68,"sma_20":57.45,"sma_60":55.08,"sma_120":53.89},{"date":"2026-02-03","open":61.78,"high":63.06,"low":61.1,"close":62.77,"volume":1909800,"rsi_14":67.06,"sma_20":57.77,"sma_60":55.2,"sma_120":54.04},{"date":"2026-02-04","open":64.0,"high":64.21,"low":61.42,"close":62.03,"volume":2119200,"rsi_14":68.1,"sma_20":58.07,"sma_60":55.33,"sma_120":54.17},{"date":"2026-02-05","open":60.99,"high":61.76,"low":60.04,"close":61.45,"volume":1485900,"rsi_14":69.68,"sma_20":58.34,"sma_60":55.46,"sma_120":54.29},{"date":"2026-02-06","open":59.67,"high":62.32,"low":59.41,"close":61.99,"volume":1091700,"rsi_14":73.0,"sma_20":58.53,"sma_60":55.58,"sma_120":54.41},{"date":"2026-02-09","open":60.03,"high":60.92,"low":58.65,"close":59.36,"volume":1706915,"rsi_14":56.92,"sma_20":56.72,"sma_60":55.12,"sma_120":53.28},{"date":"2026-02-10","open":58.87,"high":60.81,"low":58.85,"close":60.2,"volume":1056488,"rsi_14":61.67,"sma_20":56.96,"sma_60":55.16,"sma_120":53.4},{"date":"2026-02-11","open":60.11,"high":61.23,"low":59.97,"close":60.54,"volume":914861,"rsi_14":64.02,"sma_20":57.24,"sma_60":55.22,"sma_120":53.52},{"date":"2026-02-12","open":60.68,"high":61.15,"low":58.73,"close":59.54,"volume":1207989,"rsi_14":59.96,"sma_20":57.48,"sma_60":55.22,"sma_120":53.64},{"date":"2026-02-13","open":58.89,"high":58.97,"low":57.84,"close":58.02,"volume":1188190,"rsi_14":49.4,"sma_20":57.64,"sma_60":55.21,"sma_120":53.75},{"date":"2026-02-17","open":58.41,"high":58.88,"low":58.02,"close":58.31,"volume":523056,"rsi_14":50.87,"sma_20":57.84,"sma_60":55.21,"sma_120":53.86},{"date":"2026-02-18","open":58.81,"high":59.24,"low":58.31,"close":58.9,"volume":379700,"rsi_14":52.32,"sma_20":59.62,"sma_60":56.29,"sma_120":55.14},{"date":"2026-02-19","open":58.81,"high":59.27,"low":57.89,"close":59.08,"volume":339900,"rsi_14":51.19,"sma_20":59.86,"sma_60":56.44,"sma_120":55.25},{"date":"2026-02-20","open":58.66,"high":59.92,"low":58.41,"close":59.55,"volume":816157,"rsi_14":51.54,"sma_20":57.96,"sma_60":55.25,"sma_120":53.98},{"date":"2026-02-23","open":59.98,"high":60.29,"low":58.83,"close":58.86,"volume":602400,"rsi_14":39.46,"sma_20":60.15,"sma_60":56.73,"sma_120":55.46},{"date":"2026-02-24","open":59.14,"high":59.99,"low":58.73,"close":59.41,"volume":644759,"rsi_14":57.79,"sma_20":58.1,"sma_60":55.32,"sma_120":54.09},{"date":"2026-02-25","open":58.57,"high":58.6,"low":56.02,"close":56.26,"volume":1201367,"rsi_14":50.67,"sma_20":58.11,"sma_60":55.34,"sma_120":54.18},{"date":"2026-02-26","open":55.31,"high":55.51,"low":53.66,"close":55.09,"volume":1042916,"rsi_14":50.12,"sma_20":58.06,"sma_60":55.37,"sma_120":54.24},{"date":"2026-02-27","open":54.81,"high":55.22,"low":53.84,"close":54.01,"volume":666183,"rsi_14":48.49,"sma_20":57.85,"sma_60":55.36,"sma_120":54.3},{"date":"2026-03-02","open":52.79,"high":54.08,"low":52.5,"close":54.0,"volume":419720,"rsi_14":51.51,"sma_20":57.65,"sma_60":55.34,"sma_120":54.35},{"date":"2026-03-03","open":51.53,"high":51.98,"low":49.62,"close":51.94,"volume":875128,"rsi_14":43.44,"sma_20":57.29,"sma_60":55.3,"sma_120":54.39},{"date":"2026-03-04","open":52.81,"high":53.84,"low":52.67,"close":53.26,"volume":733261,"rsi_14":42.89,"sma_20":57.09,"sma_60":55.3,"sma_120":54.45},{"date":"2026-03-05","open":52.19,"high":52.84,"low":51.92,"close":52.69,"volume":378744,"rsi_14":27.35,"sma_20":56.92,"sma_60":55.3,"sma_120":54.5},{"date":"2026-03-06","open":52.0,"high":52.9,"low":51.75,"close":52.06,"volume":677154,"rsi_14":22.17,"sma_20":56.77,"sma_60":55.3,"sma_120":54.54},{"date":"2026-03-09","open":52.06,"high":53.01,"low":51.18,"close":52.55,"volume":813421,"rsi_14":22.62,"sma_20":56.67,"sma_60":55.3,"sma_120":54.59},{"date":"2026-03-10","open":52.3,"high":53.1,"low":51.82,"close":52.49,"volume":681018,"rsi_14":24.35,"sma_20":56.62,"sma_60":55.29,"sma_120":54.64},{"date":"2026-03-11","open":52.48,"high":53.24,"low":51.93,"close":53.18,"volume":564206,"rsi_14":31.21,"sma_20":56.57,"sma_60":55.34,"sma_120":54.7},{"date":"2026-03-12","open":53.05,"high":53.36,"low":52.73,"close":52.86,"volume":371051,"rsi_14":28.88,"sma_20":56.42,"sma_60":55.37,"sma_120":54.76},{"date":"2026-03-13","open":52.64,"high":53.45,"low":52.63,"close":53.24,"volume":372542,"rsi_14":23.87,"sma_20":56.11,"sma_60":55.42,"sma_120":54.8},{"date":"2026-03-16","open":53.56,"high":54.07,"low":53.29,"close":53.67,"volume":521503,"rsi_14":26.88,"sma_20":55.78,"sma_60":55.48,"sma_120":54.85},{"date":"2026-03-17","open":53.22,"high":54.13,"low":53.18,"close":54.02,"volume":1237784,"rsi_14":38.27,"sma_20":55.45,"sma_60":55.54,"sma_120":54.9},{"date":"2026-03-18","open":56.33,"high":57.51,"low":55.82,"close":55.88,"volume":1627215,"rsi_14":53.7,"sma_20":55.26,"sma_60":55.63,"sma_120":54.96},{"date":"2026-03-19","open":56.33,"high":56.64,"low":54.61,"close":56.21,"volume":863201,"rsi_14":61.55,"sma_20":55.17,"sma_60":55.7,"sma_120":55.03},{"date":"2026-03-20","open":55.38,"high":56.19,"low":54.31,"close":54.34,"volume":743517,"rsi_14":51.52,"sma_20":54.97,"sma_60":55.74,"sma_120":55.07},{"date":"2026-03-23","open":53.82,"high":54.8,"low":53.15,"close":54.4,"volume":1215598,"rsi_14":63.26,"sma_20":54.71,"sma_60":55.8,"sma_120":55.09},{"date":"2026-03-24","open":54.49,"high":55.25,"low":53.62,"close":54.65,"volume":964492,"rsi_14":58.49,"sma_20":54.47,"sma_60":55.87,"sma_120":55.09},{"date":"2026-03-25","open":55.04,"high":55.99,"low":55.0,"close":55.83,"volume":341849,"rsi_14":67.86,"sma_20":54.45,"sma_60":55.93,"sma_120":55.11},{"date":"2026-03-26","open":54.84,"high":55.56,"low":54.57,"close":55.12,"volume":427086,"rsi_14":67.07,"sma_20":54.45,"sma_60":55.96,"sma_120":55.13},{"date":"2026-03-27","open":54.8,"high":55.1,"low":53.8,"close":53.85,"volume":330137,"rsi_14":56.77,"sma_20":54.44,"sma_60":55.98,"sma_120":55.14},{"date":"2026-03-30","open":53.7,"high":54.61,"low":53.44,"close":54.05,"volume":410017,"rsi_14":57.62,"sma_20":54.45,"sma_60":56.0,"sma_120":55.16},{"date":"2026-03-31","open":54.43,"high":56.09,"low":54.08,"close":55.97,"volume":1243092,"rsi_14":62.32,"sma_20":54.65,"sma_60":56.07,"sma_120":55.18},{"date":"2026-04-01","open":56.59,"high":57.07,"low":56.23,"close":56.23,"volume":647107,"rsi_14":65.3,"sma_20":54.8,"sma_60":56.12,"sma_120":55.21},{"date":"2026-04-02","open":56.12,"high":56.49,"low":55.38,"close":55.76,"volume":554351,"rsi_14":61.29,"sma_20":54.96,"sma_60":56.14,"sma_120":55.25},{"date":"2026-04-06","open":55.81,"high":56.06,"low":55.44,"close":55.83,"volume":322473,"rsi_14":60.02,"sma_20":55.15,"sma_60":56.17,"sma_120":55.28},{"date":"2026-04-07","open":55.62,"high":55.75,"low":54.84,"close":55.52,"volume":535443,"rsi_14":56.93,"sma_20":55.3,"sma_60":56.18,"sma_120":55.32},{"date":"2026-04-08","open":57.14,"high":57.98,"low":56.5,"close":56.67,"volume":533270,"rsi_14":53.93,"sma_20":55.51,"sma_60":56.22,"sma_120":55.38},{"date":"2026-04-09","open":57.28,"high":58.0,"low":56.47,"close":56.53,"volume":757620,"rsi_14":51.65,"sma_20":55.68,"sma_60":56.24,"sma_120":55.43},{"date":"2026-04-10","open":56.71,"high":57.31,"low":55.96,"close":56.23,"volume":1066958,"rsi_14":61.36,"sma_20":55.85,"sma_60":56.26,"sma_120":55.48},{"date":"2026-04-13","open":55.68,"high":56.63,"low":54.74,"close":56.05,"volume":634094,"rsi_14":59.79,"sma_20":55.99,"sma_60":56.27,"sma_120":55.5},{"date":"2026-04-14","open":56.34,"high":56.41,"low":55.6,"close":55.8,"volume":1271491,"rsi_14":56.86,"sma_20":56.1,"sma_60":56.28,"sma_120":55.53},{"date":"2026-04-15","open":53.66,"high":55.02,"low":52.22,"close":54.82,"volume":2153278,"rsi_14":43.87,"sma_20":56.14,"sma_60":56.28,"sma_120":55.55},{"date":"2026-04-16","open":56.22,"high":57.97,"low":55.65,"close":57.65,"volume":942024,"rsi_14":62.24,"sma_20":56.23,"sma_60":56.33,"sma_120":55.59},{"date":"2026-04-17","open":58.09,"high":59.13,"low":57.77,"close":58.54,"volume":394725,"rsi_14":73.58,"sma_20":56.35,"sma_60":56.39,"sma_120":55.65},{"date":"2026-04-20","open":58.05,"high":58.05,"low":56.88,"close":57.82,"volume":950198,"rsi_14":67.99,"sma_20":56.52,"sma_60":56.44,"sma_120":55.7},{"date":"2026-04-21","open":57.31,"high":57.31,"low":55.38,"close":55.7,"volume":1003822,"rsi_14":48.75,"sma_20":56.59,"sma_60":56.42,"sma_120":55.73},{"date":"2026-04-22","open":55.54,"high":56.35,"low":53.1,"close":54.09,"volume":1147343,"rsi_14":41.12,"sma_20":56.56,"sma_60":56.38,"sma_120":55.74},{"date":"2026-04-23","open":53.11,"high":53.11,"low":50.53,"close":50.86,"volume":1373374,"rsi_14":33.42,"sma_20":56.31,"sma_60":56.29,"sma_120":55.73},{"date":"2026-04-24","open":51.48,"high":51.73,"low":51.02,"close":51.1,"volume":655906,"rsi_14":34.17,"sma_20":56.11,"sma_60":56.21,"sma_120":55.73},{"date":"2026-04-27","open":51.13,"high":51.96,"low":50.54,"close":51.69,"volume":1222850,"rsi_14":37.44,"sma_20":56.0,"sma_60":56.1,"sma_120":55.73},{"date":"2026-04-28","open":52.09,"high":53.06,"low":51.46,"close":52.7,"volume":1195292,"rsi_14":36.83,"sma_20":55.93,"sma_60":56.01,"sma_120":55.73},{"date":"2026-04-29","open":52.77,"high":53.0,"low":52.33,"close":52.7,"volume":860738,"rsi_14":37.1,"sma_20":55.76,"sma_60":55.9,"sma_120":55.69},{"date":"2026-04-30","open":52.82,"high":54.12,"low":52.76,"close":54.05,"volume":509336,"rsi_14":43.2,"sma_20":55.65,"sma_60":55.85,"sma_120":55.68},{"date":"2026-05-01","open":54.1,"high":54.26,"low":53.17,"close":53.19,"volume":275126,"rsi_14":41.45,"sma_20":55.52,"sma_60":55.8,"sma_120":55.66},{"date":"2026-05-04","open":52.93,"high":52.93,"low":52.17,"close":52.52,"volume":500728,"rsi_14":40.37,"sma_20":55.36,"sma_60":55.76,"sma_120":55.62},{"date":"2026-05-05","open":52.98,"high":53.21,"low":52.65,"close":53.14,"volume":836918,"rsi_14":45.01,"sma_20":55.24,"sma_60":55.74,"sma_120":55.56},{"date":"2026-05-06","open":54.36,"high":55.91,"low":54.35,"close":55.64,"volume":835053,"rsi_14":43.94,"sma_20":55.19,"sma_60":55.77,"sma_120":55.53},{"date":"2026-05-07","open":55.42,"high":55.74,"low":54.87,"close":55.7,"volume":491409,"rsi_14":40.98,"sma_20":55.14,"sma_60":55.8,"sma_120":55.49},{"date":"2026-05-08","open":55.51,"high":55.51,"low":52.65,"close":52.99,"volume":928742,"rsi_14":36.15,"sma_20":54.98,"sma_60":55.75,"sma_120":55.44},{"date":"2026-05-11","open":52.68,"high":53.05,"low":51.34,"close":51.52,"volume":783251,"rsi_14":37.61,"sma_20":54.75,"sma_60":55.62,"sma_120":55.37},{"date":"2026-05-12","open":51.51,"high":52.3,"low":51.11,"close":51.66,"volume":1091459,"rsi_14":42.02,"sma_20":54.54,"sma_60":55.47,"sma_120":55.32},{"date":"2026-05-13","open":51.49,"high":52.95,"low":51.35,"close":51.81,"volume":899849,"rsi_14":53.69,"sma_20":54.39,"sma_60":55.32,"sma_120":55.27},{"date":"2026-05-14","open":51.84,"high":51.84,"low":50.77,"close":51.25,"volume":533001,"rsi_14":50.54,"sma_20":54.06,"sma_60":55.19,"sma_120":55.2},{"date":"2026-05-15","open":50.79,"high":51.19,"low":50.24,"close":50.9,"volume":472217,"rsi_14":44.7,"sma_20":53.65,"sma_60":55.06,"sma_120":55.13},{"date":"2026-05-18","open":51.1,"high":51.51,"low":50.9,"close":51.09,"volume":274009,"rsi_14":40.94,"sma_20":53.28,"sma_60":54.92,"sma_120":55.06},{"date":"2026-05-19","open":51.16,"high":51.52,"low":50.46,"close":50.47,"volume":310944,"rsi_14":39.09,"sma_20":52.98,"sma_60":54.76,"sma_120":55.0},{"date":"2026-05-20","open":50.71,"high":50.94,"low":49.81,"close":49.94,"volume":767070,"rsi_14":30.63,"sma_20":52.75,"sma_60":54.59,"sma_120":54.96},{"date":"2026-05-21","open":48.69,"high":48.87,"low":47.22,"close":47.56,"volume":863148,"rsi_14":27.11,"sma_20":52.55,"sma_60":54.44,"sma_120":54.89},{"date":"2026-05-22","open":46.3,"high":47.24,"low":45.9,"close":46.43,"volume":1312142,"rsi_14":26.24,"sma_20":52.29,"sma_60":54.28,"sma_120":54.82},{"date":"2026-05-26","open":47.53,"high":48.05,"low":46.41,"close":46.79,"volume":1154402,"rsi_14":24.57,"sma_20":52.01,"sma_60":54.15,"sma_120":54.75},{"date":"2026-05-27","open":46.81,"high":47.44,"low":46.55,"close":47.01,"volume":532008,"rsi_14":9.71,"sma_20":51.69,"sma_60":54.02,"sma_120":54.68},{"date":"2026-05-28","open":46.67,"high":46.76,"low":46.18,"close":46.26,"volume":517896,"rsi_14":8.7,"sma_20":51.34,"sma_60":53.92,"sma_120":54.61},{"date":"2026-05-29","open":46.46,"high":46.76,"low":45.7,"close":45.79,"volume":644561,"rsi_14":10.7,"sma_20":50.9,"sma_60":53.78,"sma_120":54.54},{"date":"2026-06-01","open":46.67,"high":47.42,"low":46.3,"close":47.08,"volume":695915,"rsi_14":24.22,"sma_20":50.56,"sma_60":53.68,"sma_120":54.49},{"date":"2026-06-02","open":48.36,"high":48.63,"low":47.18,"close":47.19,"volume":461909,"rsi_14":23.87,"sma_20":50.26,"sma_60":53.59,"sma_120":54.44},{"date":"2026-06-03","open":46.9,"high":46.95,"low":46.32,"close":46.57,"volume":365932,"rsi_14":21.38,"sma_20":49.9,"sma_60":53.48,"sma_120":54.39},{"date":"2026-06-04","open":46.85,"high":47.23,"low":46.27,"close":46.27,"volume":402953,"rsi_14":21.9,"sma_20":49.4,"sma_60":53.37,"sma_120":54.33},{"date":"2026-06-05","open":46.26,"high":46.35,"low":45.71,"close":45.74,"volume":419050,"rsi_14":22.94,"sma_20":48.87,"sma_60":53.23,"sma_120":54.28},{"date":"2026-06-08","open":45.95,"high":46.49,"low":45.19,"close":45.23,"volume":458061,"rsi_14":20.16,"sma_20":48.45,"sma_60":53.09,"sma_120":54.23},{"date":"2026-06-09","open":45.3,"high":45.49,"low":44.66,"close":45.06,"volume":611364,"rsi_14":21.13,"sma_20":48.1,"sma_60":52.95,"sma_120":55.05},{"date":"2026-06-10","open":45.41,"high":46.86,"low":45.41,"close":46.11,"volume":469580,"rsi_14":30.57,"sma_20":47.79,"sma_60":52.81,"sma_120":54.14},{"date":"2026-06-11","open":45.42,"high":46.14,"low":44.77,"close":45.2,"volume":387620,"rsi_14":36.03,"sma_20":47.43,"sma_60":52.65,"sma_120":54.1},{"date":"2026-06-12","open":47.13,"high":47.34,"low":46.24,"close":46.67,"volume":442444,"rsi_14":51.37,"sma_20":47.17,"sma_60":52.49,"sma_120":54.06},{"date":"2026-06-15","open":46.79,"high":47.69,"low":46.75,"close":47.06,"volume":380053,"rsi_14":51.45,"sma_20":46.98,"sma_60":52.32,"sma_120":54.01},{"date":"2026-06-16","open":45.89,"high":46.7,"low":45.17,"close":46.53,"volume":621593,"rsi_14":47.89,"sma_20":46.75,"sma_60":52.18,"sma_120":53.96},{"date":"2026-06-17","open":46.3,"high":46.59,"low":45.56,"close":45.75,"volume":420299,"rsi_14":47.28,"sma_20":46.51,"sma_60":52.03,"sma_120":53.92},{"date":"2026-06-18","open":45.18,"high":45.35,"low":44.86,"close":45.02,"volume":252938,"rsi_14":45.95,"sma_20":46.27,"sma_60":51.86,"sma_120":53.86},{"date":"2026-06-22","open":44.72,"high":45.56,"low":44.56,"close":45.26,"volume":508777,"rsi_14":38.57,"sma_20":46.15,"sma_60":51.67,"sma_120":53.8},{"date":"2026-06-23","open":44.65,"high":45.63,"low":44.55,"close":45.04,"volume":497933,"rsi_14":37.21,"sma_20":46.08,"sma_60":51.49,"sma_120":53.73},{"date":"2026-06-24","open":44.77,"high":45.6,"low":44.45,"close":44.97,"volume":474492,"rsi_14":39.92,"sma_20":45.99,"sma_60":51.33,"sma_120":53.66},{"date":"2026-06-25","open":44.45,"high":45.15,"low":44.25,"close":44.44,"volume":453908,"rsi_14":38.86,"sma_20":45.86,"sma_60":51.16,"sma_120":53.58},{"date":"2026-06-26","open":44.68,"high":46.43,"low":44.63,"close":46.34,"volume":620509,"rsi_14":52.91,"sma_20":45.86,"sma_60":50.99,"sma_120":53.53},{"date":"2026-06-29","open":46.9,"high":47.34,"low":46.08,"close":46.2,"volume":182041,"rsi_14":55.34,"sma_20":45.89,"sma_60":50.81,"sma_120":53.46},{"date":"2026-06-30","open":46.2,"high":46.41,"low":45.57,"close":45.91,"volume":354786,"rsi_14":55.13,"sma_20":45.83,"sma_60":50.64,"sma_120":53.39},{"date":"2026-07-01","open":46.42,"high":48.12,"low":45.92,"close":47.7,"volume":335405,"rsi_14":57.92,"sma_20":45.85,"sma_60":50.49,"sma_120":53.33},{"date":"2026-07-02","open":46.99,"high":47.77,"low":46.78,"close":47.03,"volume":530045,"rsi_14":59.66,"sma_20":45.88,"sma_60":50.34,"sma_120":53.26},{"date":"2026-07-06","open":47.55,"high":48.6,"low":47.55,"close":48.52,"volume":533333,"rsi_14":59.8,"sma_20":45.99,"sma_60":50.19,"sma_120":53.2},{"date":"2026-07-07","open":48.76,"high":49.24,"low":47.75,"close":47.81,"volume":844881,"rsi_14":53.5,"sma_20":46.09,"sma_60":50.03,"sma_120":53.14},{"date":"2026-07-08","open":48.75,"high":49.5,"low":48.06,"close":49.08,"volume":812931,"rsi_14":61.67,"sma_20":46.28,"sma_60":49.9,"sma_120":53.08},{"date":"2026-07-09","open":48.74,"high":48.87,"low":48.37,"close":48.67,"volume":441265,"rsi_14":63.78,"sma_20":46.46,"sma_60":49.77,"sma_120":53.02},{"date":"2026-07-10","open":48.8,"high":49.57,"low":48.44,"close":48.55,"volume":357944,"rsi_14":67.95,"sma_20":46.59,"sma_60":49.64,"sma_120":52.96},{"date":"2026-07-13","open":48.7,"high":49.53,"low":48.63,"close":48.66,"volume":892279,"rsi_14":67.57,"sma_20":46.76,"sma_60":49.53,"sma_120":52.9},{"date":"2026-07-14","open":49.3,"high":50.65,"low":49.3,"close":49.59,"volume":899530,"rsi_14":72.01,"sma_20":46.91,"sma_60":49.38,"sma_120":52.85},{"date":"2026-07-15","open":49.78,"high":50.98,"low":49.4,"close":49.91,"volume":1443207,"rsi_14":73.15,"sma_20":47.05,"sma_60":49.22,"sma_120":52.81},{"date":"2026-07-16","open":50.37,"high":50.68,"low":49.33,"close":49.43,"volume":705330,"rsi_14":73.47,"sma_20":47.19,"sma_60":49.07,"sma_120":52.76},{"date":"2026-07-17","open":49.18,"high":49.79,"low":49.07,"close":49.15,"volume":559032,"rsi_14":65.52,"sma_20":47.36,"sma_60":48.95,"sma_120":52.69},{"date":"2026-07-20","open":49.89,"high":50.35,"low":49.14,"close":49.24,"volume":590122,"rsi_14":66.78,"sma_20":47.57,"sma_60":48.86,"sma_120":52.62},{"date":"2026-07-21","open":49.6,"high":49.62,"low":48.44,"close":48.7,"volume":621190,"rsi_14":65.11,"sma_20":47.75,"sma_60":48.82,"sma_120":52.55},{"date":"2026-07-22","open":48.89,"high":48.89,"low":47.91,"close":48.68,"volume":812705,"rsi_14":56.62,"sma_20":47.93,"sma_60":48.77,"sma_120":52.49},{"date":"2026-07-23","open":48.98,"high":49.49,"low":48.95,"close":49.35,"volume":422169,"rsi_14":65.82,"sma_20":48.15,"sma_60":48.72,"sma_120":52.41},{"date":"2026-07-24","open":49.1,"high":49.59,"low":48.63,"close":49.24,"volume":429697,"rsi_14":55.94,"sma_20":48.39,"sma_60":48.65,"sma_120":52.33},{"date":"2026-07-27","open":49.63,"high":50.02,"low":49.09,"close":49.91,"volume":815009,"rsi_14":67.44,"sma_20":48.57,"sma_60":48.59,"sma_120":52.25},{"date":"2026-07-28","open":49.69,"high":50.95,"low":49.41,"close":50.79,"volume":871625,"rsi_14":65.79,"sma_20":48.8,"sma_60":48.53,"sma_120":52.19},{"date":"2026-07-29","open":53.0,"high":58.77,"low":52.67,"close":58.58,"volume":1775434,"rsi_14":88.04,"sma_20":49.43,"sma_60":48.6,"sma_120":52.2},{"date":"2026-07-30","open":60.26,"high":60.45,"low":55.07,"close":56.58,"volume":2536261,"rsi_14":77.02,"sma_20":49.87,"sma_60":48.66,"sma_120":52.21},{"date":"2026-07-31","open":55.97,"high":59.11,"low":55.97,"close":58.89,"volume":1645041,"rsi_14":79.93,"sma_20":50.47,"sma_60":48.75,"sma_120":52.24},{"date":"2026-08-03","open":59.9,"high":60.49,"low":58.95,"close":59.06,"volume":1283127,"rsi_14":78.99,"sma_20":50.99,"sma_60":48.79,"sma_120":52.35},{"date":"2026-08-04","open":57.0,"high":57.16,"low":55.26,"close":56.28,"volume":1356377,"rsi_14":66.95,"sma_20":51.42,"sma_60":48.79,"sma_120":52.31},{"date":"2026-08-05","open":56.8,"high":57.49,"low":56.16,"close":56.93,"volume":946413,"rsi_14":69.83,"sma_20":51.81,"sma_60":48.85,"sma_120":52.27},{"date":"2026-08-06","open":56.85,"high":56.88,"low":55.86,"close":56.83,"volume":974042,"rsi_14":70.32,"sma_20":52.22,"sma_60":48.93,"sma_120":52.24},{"date":"2026-08-07","open":56.35,"high":56.6,"low":55.62,"close":56.43,"volume":573767,"rsi_14":68.69,"sma_20":52.61,"sma_60":48.99,"sma_120":52.22},{"date":"2026-08-10","open":56.34,"high":58.19,"low":56.11,"close":58.05,"volume":786305,"rsi_14":73.16,"sma_20":53.08,"sma_60":49.09,"sma_120":52.22},{"date":"2026-08-11","open":56.19,"high":57.02,"low":55.32,"close":55.55,"volume":451903,"rsi_14":65.07,"sma_20":53.38,"sma_60":49.15,"sma_120":52.18},{"date":"2026-08-12","open":54.69,"high":55.2,"low":53.1,"close":53.34,"volume":491497,"rsi_14":58.25,"sma_20":53.55,"sma_60":49.19,"sma_120":52.13},{"date":"2026-08-13","open":52.91,"high":53.83,"low":52.15,"close":52.33,"volume":983189},{"date":"2026-08-14","open":52.41,"high":52.6,"low":52.01,"close":52.54,"volume":354185,"rsi_14":55.34,"sma_20":53.86,"sma_60":49.25,"sma_120":52.0},{"date":"2026-08-17","open":53.23,"high":53.9,"low":52.9,"close":53.2,"volume":698714},{"date":"2026-08-18","open":53.8,"high":54.75,"low":53.5,"close":54.52,"volume":480803,"rsi_14":38.62,"sma_20":54.35,"sma_60":49.42,"sma_120":51.93},{"date":"2026-08-19","open":54.86,"high":57.09,"low":54.62,"close":56.88,"volume":910244,"rsi_14":50.82,"sma_20":54.76,"sma_60":49.59,"sma_120":51.94},{"date":"2026-08-20","open":56.35,"high":56.9,"low":54.7,"close":54.91,"volume":632833},{"date":"2026-08-21","open":56.18,"high":56.18,"low":55.35,"close":55.8,"volume":357659,"rsi_14":41.27,"sma_20":55.37,"sma_60":49.87,"sma_120":51.95},{"date":"2026-08-24","open":55.93,"high":57.04,"low":55.79,"close":56.38,"volume":411651,"rsi_14":50.3,"sma_20":55.69,"sma_60":50.04,"sma_120":51.98},{"date":"2026-08-25","open":56.13,"high":57.27,"low":56.13,"close":57.07,"volume":469135},{"date":"2026-08-26","open":57.0,"high":58.29,"low":56.73,"close":57.72,"volume":2068395,"rsi_14":52.8,"sma_20":55.97,"sma_60":50.41,"sma_120":52.04},{"date":"2026-08-27","open":57.1,"high":59.14,"low":57.1,"close":57.94,"volume":579939,"rsi_14":54.47,"sma_20":56.03,"sma_60":50.59,"sma_120":52.09},{"date":"2026-08-28","open":57.63,"high":58.89,"low":57.32,"close":58.83,"volume":779220,"rsi_14":52.41,"sma_20":56.03,"sma_60":50.79,"sma_120":52.14},{"date":"2026-08-31","open":58.23,"high":58.23,"low":57.16,"close":57.7,"volume":732529,"rsi_14":57.27,"sma_20":55.96,"sma_60":50.98,"sma_120":52.17},{"date":"2026-09-01","open":58.41,"high":59.6,"low":57.95,"close":59.06,"volume":1351966,"rsi_14":70.5,"sma_20":56.1,"sma_60":51.2,"sma_120":52.22},{"date":"2026-09-02","open":59.25,"high":60.23,"low":59.09,"close":59.15,"volume":1068392,"rsi_14":76.19,"sma_20":56.21,"sma_60":51.44,"sma_120":52.26},{"date":"2026-09-03","open":58.3,"high":58.66,"low":57.09,"close":58.22,"volume":754608},{"date":"2026-09-04","open":58.6,"high":59.53,"low":58.33,"close":59.51,"volume":376850,"rsi_14":71.96,"sma_20":56.43,"sma_60":51.88,"sma_120":52.34},{"date":"2026-09-08","open":57.66,"high":57.82,"low":56.95,"close":57.15,"volume":1097918},{"date":"2026-09-09","open":56.57,"high":56.84,"low":55.25,"close":55.49,"volume":418802,"rsi_14":45.28,"sma_20":56.39,"sma_60":52.22,"sma_120":52.36},{"date":"2026-09-10","open":55.43,"high":55.43,"low":54.5,"close":54.58,"volume":824746},{"date":"2026-09-11","open":55.36,"high":56.1,"low":55.15,"close":55.82,"volume":333498,"rsi_14":50.07,"sma_20":56.62,"sma_60":52.5,"sma_120":52.34},{"date":"2026-09-14","open":56.82,"high":57.15,"low":56.31,"close":56.82,"volume":675119,"rsi_14":51.53,"sma_20":56.84,"sma_60":52.69,"sma_120":52.36},{"date":"2026-09-15","open":56.34,"high":56.86,"low":55.99,"close":56.26,"volume":681380},{"date":"2026-09-16","open":55.63,"high":56.39,"low":55.57,"close":55.82,"volume":892382,"rsi_14":43.13,"sma_20":57.05,"sma_60":53.05,"sma_120":52.36},{"date":"2026-09-17","open":55.51,"high":55.99,"low":55.36,"close":55.54,"volume":310819,"rsi_14":41.51,"sma_20":56.99,"sma_60":53.23,"sma_120":52.36},{"date":"2026-09-18","open":55.2,"high":56.52,"low":55.2,"close":55.64,"volume":370468,"rsi_14":38.05,"sma_20":57.02,"sma_60":53.41,"sma_120":52.37},{"date":"2026-09-21","open":55.68,"high":55.73,"low":54.94,"close":55.14,"volume":411499,"rsi_14":39.94,"sma_20":56.99,"sma_60":53.58,"sma_120":52.37},{"date":"2026-09-22","open":55.04,"high":55.42,"low":54.3,"close":54.74,"volume":364453},{"date":"2026-09-23","open":55.3,"high":56.13,"low":54.87,"close":56.08,"volume":854556,"rsi_14":37.72,"sma_20":56.86,"sma_60":53.89,"sma_120":52.35},{"date":"2026-09-24","open":56.95,"high":58.91,"low":56.71,"close":57.08,"volume":1390482,"rsi_14":45.14,"sma_20":56.82,"sma_60":54.07,"sma_120":52.35},{"date":"2026-09-25","open":56.97,"high":57.06,"low":56.24,"close":56.47,"volume":305021,"rsi_14":37.74,"sma_20":56.76,"sma_60":54.22,"sma_120":52.36},{"date":"2026-09-28","open":56.9,"high":56.9,"low":55.84,"close":55.87,"volume":605684,"rsi_14":43.9,"sma_20":56.61,"sma_60":54.37,"sma_120":52.35},{"date":"2026-09-29","open":54.81,"high":54.81,"low":54.02,"close":54.48,"volume":806382,"rsi_14":45.09,"sma_20":56.45,"sma_60":54.47,"sma_120":52.33},{"date":"2026-09-30","open":54.56,"high":55.9,"low":54.56,"close":55.49,"volume":1091476,"rsi_14":54.35,"sma_20":56.27,"sma_60":54.59,"sma_120":52.31},{"date":"2026-10-01","open":55.69,"high":55.8,"low":55.26,"close":55.63,"volume":578513},{"date":"2026-10-02","open":55.12,"high":55.45,"low":54.26,"close":55.44,"volume":673335,"rsi_14":41.94,"sma_20":55.95,"sma_60":54.82,"sma_120":52.29},{"date":"2026-10-05","open":56.79,"high":57.1,"low":56.02,"close":56.31,"volume":895578},{"date":"2026-10-06","open":56.66,"high":57.17,"low":55.82,"close":57.11,"volume":494448,"rsi_14":56.99,"sma_20":55.79,"sma_60":55.09,"sma_120":52.31},{"date":"2026-10-07","open":56.03,"high":57.38,"low":56.02,"close":57.3,"volume":242248},{"date":"2026-10-08","open":57.35,"high":57.84,"low":56.75,"close":57.38,"volume":490067,"rsi_14":59.76,"sma_20":56.02,"sma_60":55.34,"sma_120":52.28},{"date":"2026-10-09","open":57.89,"high":58.87,"low":57.18,"close":58.63,"volume":312737,"rsi_14":67.68,"sma_20":56.16,"sma_60":55.49,"sma_120":52.28},{"date":"2026-10-12","open":58.71,"high":58.71,"low":57.25,"close":58.44,"volume":332207},{"date":"2026-10-13","open":58.06,"high":59.15,"low":57.51,"close":58.62,"volume":415669,"rsi_14":64.9,"sma_20":56.36,"sma_60":55.8,"sma_120":52.33},{"date":"2026-10-14","open":58.07,"high":58.17,"low":57.2,"close":57.58,"volume":599881,"rsi_14":52.74,"sma_20":56.45,"sma_60":55.95,"sma_120":52.38},{"date":"2026-10-15","open":58.0,"high":60.9,"low":57.96,"close":60.35,"volume":1073628,"rsi_14":68.13,"sma_20":56.69,"sma_60":56.15,"sma_120":52.46},{"date":"2026-10-16","open":60.66,"high":61.53,"low":60.5,"close":60.88,"volume":725019,"rsi_14":73.57,"sma_20":56.95,"sma_60":56.34,"sma_120":52.53},{"date":"2026-10-19","open":60.73,"high":60.85,"low":60.1,"close":60.5,"volume":836845,"rsi_14":81.5,"sma_20":57.22,"sma_60":56.53,"sma_120":52.59},{"date":"2026-10-20","open":60.75,"high":61.63,"low":60.53,"close":61.15,"volume":1031042,"rsi_14":80.58,"sma_20":57.54,"sma_60":56.71,"sma_120":52.65},{"date":"2026-10-21","open":60.84,"high":61.18,"low":58.38,"close":59.5,"volume":1259195,"rsi_14":68.0,"sma_20":57.71,"sma_60":56.86,"sma_120":52.69},{"date":"2026-10-22","open":58.84,"high":59.44,"low":58.07,"close":58.68,"volume":854818,"rsi_14":64.49,"sma_20":57.79,"sma_60":56.86,"sma_120":52.73},{"date":"2026-10-23","open":58.39,"high":59.15,"low":57.78,"close":58.38,"volume":761513,"rsi_14":59.83,"sma_20":57.89,"sma_60":56.89,"sma_120":52.78}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":37.71,"pbr":3.73,"ttm_eps":null,"close":91.5352},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":32.07,"pbr":3.42,"ttm_eps":null,"close":78.2253},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":24.67,"pbr":2.64,"ttm_eps":null,"close":60.1688},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":24.89,"pbr":2.55,"ttm_eps":null,"close":57.6451},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":20.76,"pbr":1.95,"ttm_eps":null,"close":47.5236},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":19.72,"pbr":1.95,"ttm_eps":null,"close":46.812},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.63,"pbr":1.92,"ttm_eps":null,"close":46.8945},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":13.14,"pbr":2.1,"ttm_eps":null,"close":50.5442},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":17.24,"pbr":2.14,"ttm_eps":null,"close":54.0133}],"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":"New Oriental Education & Technology","phase":"above-fold","symbol_resolved":true}