{"status":"ok","report":{"price_analysis":{"current":85.49,"change_1d":-8.0,"change_7d":-4.9,"change_30d":-17.0,"high_30d":127.44,"low_30d":84.645,"position_in_range":2.0,"support":88.92,"resistance":123.16},"summary":"Intel Corporation(INTC)은 Technology 섹터 US 시장 종목입니다, 시가총액 4296.73억. 현재가 $85.49, 전일 대비 -8.0%, 30일 -17.0%. ROE -12.6%. 기술적 시그널: RSI 12(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -12.6%로 적자 상태입니다. 시가총액 4296.73억. 매출 570.32억, 영업이익 7800.00만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":4.01,"roe":-12.6,"eps":null,"revenue":57032000000.0,"operating_income":78000000.0,"net_income":-14136195850.0,"market_cap":429672740000,"profit_margin":-24.79,"roa":-5.45,"operating_margin":0.14,"gross_margin":41.51,"debt_ratio":0.5772886157501542,"total_assets":202439000000.0,"total_equity":87542000000.0,"total_debt":50537000000.0,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 12.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4.98)가 시그널선(-2.21)을 하회합니다(데드크로스). SMA20 106, SMA60 102 — 혼조세입니다. 볼린저밴드 83~129 (현재 위치 6%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 12","rsi_14":12.316258351893111,"macd":-4.975287223390453,"macd_signal":-2.2061544074082486,"sma_20":105.88900000000001,"sma_60":101.58041666666666,"bb_upper":129.2219345775451,"bb_lower":82.5560654224549,"atr_14":5.512050000000002},"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":"적자 (순손실, PBR 4.01x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"순손실"}]},"growth":{"grade":"A","percentile":90,"summary":"매출 +18.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":18.8,"unit":"%","percentile":83,"direction":"higher_better"},{"name":"영업이익 성장률","value":163.2,"unit":"%","percentile":97,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -12.6%","metrics":[{"name":"ROE","value":-12.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-24.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-5.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":19,"summary":"RSI 12","metrics":[{"name":"RSI (14)","value":12.3,"unit":"","percentile":12,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-17.0,"unit":"%","percentile":15,"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":"D","percentile":46,"summary":"유동비율 1.6x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.6,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.43,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":0.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 4.01x) — PBR 기준 평가"},"growth":{"grade":"A","reason":"매출 +18.8%"},"profitability":{"grade":"C","reason":"ROE -12.6%"},"momentum":{"grade":"F","reason":"RSI 12"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-5.45,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-12.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.58,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.55,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":41.51,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":0.14,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-24.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 12 (30 이하 과매도 구간)","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":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 12 (30 이하 과매도 구간)","전분기 대비 매출 19% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":4.01,"per_5y_high":143.95,"per_5y_low":77.42,"per_5y_avg":99.35,"per_percentile":null,"pbr_5y_high":8.98,"pbr_5y_low":1.14,"pbr_5y_avg":2.37,"pbr_percentile":88.9,"per_5y_median":88.02,"pbr_5y_median":1.5,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.5},{"quarter":"2024-Q3","per":null,"pbr":1.33},{"quarter":"2024-Q4","per":null,"pbr":1.14},{"quarter":"2025-Q1","per":null,"pbr":1.28},{"quarter":"2025-Q2","per":null,"pbr":1.29},{"quarter":"2025-Q3","per":86.03,"pbr":1.78},{"quarter":"2025-Q4","per":90.0,"pbr":1.82},{"quarter":"2026-Q1","per":77.42,"pbr":2.23},{"quarter":"2026-Q2","per":143.95,"pbr":8.98},{"quarter":"현재","per":null,"pbr":4.01}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":30.7675,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":23.46,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":20.05,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":22.71,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":22.4,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":33.55,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":36.9,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":44.13,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":139.63,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Semiconductors"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":86.03,"eps":0.39,"close":33.55,"source":"reported"},{"date":"2025-10","per":102.54,"eps":0.39,"close":39.99,"source":"reported"},{"date":"2025-11","per":104.0,"eps":0.39,"close":40.56,"source":"reported"},{"date":"2025-12","per":90.0,"eps":0.41,"close":36.9,"source":"reported"},{"date":"2026-01","per":113.34,"eps":0.41,"close":46.47,"source":"reported"},{"date":"2026-02","per":111.24,"eps":0.41,"close":45.61,"source":"reported"},{"date":"2026-03","per":77.42,"eps":0.57,"close":44.13,"source":"reported"},{"date":"2026-04","per":165.75,"eps":0.57,"close":94.48,"source":"reported"},{"date":"2026-05","per":201.19,"eps":0.57,"close":114.68,"source":"reported"},{"date":"2026-06","per":143.95,"eps":0.97,"close":139.63,"source":"reported"},{"date":"2026-07","per":92.99,"eps":0.97,"close":90.2,"source":"reported"},{"date":"2026-08","per":92.28,"eps":0.97,"close":89.51,"source":"reported"},{"date":"2026-09","per":123.95,"eps":0.97,"close":120.23,"source":"reported"},{"date":"2026-10","per":88.13,"eps":0.97,"close":85.49,"source":"reported"}],"trailing_per_history_meta":{"avg":113.77,"std":33.59,"upper_1sd":147.36,"lower_1sd":80.18,"current":88.13,"count":14},"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":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"4.0배"},{"label":"ROE","value":"-12.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"view_distribution","label":"AI 장인 관점분포","as_of":"2026-10-22","age_days":2,"t_class":"T1","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전 · AI 장인 관점분포 2일 전"},"view_distribution":{"available":true,"n":10,"agreement_level":"MEDIUM","agreement_label":"합의도 보통","coverage_level":"full","as_of":"2026-10-22"},"data_summary":{"axes_covered":4,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금","관점 분포"],"sections_available":20,"sections_total":25},"consensus":{"available":true,"analyst_count":43},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:09:12.062657+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.12603093372324142,"dividend_yield":null,"eps":0.3,"revenue":16128000000.0,"operating_income":1981000000.0,"net_income":-11033000000.0,"market_cap":null,"profit_margin":-0.6840897817460317,"operating_margin":0.1228298611111111,"roa":-0.05450036801209253,"gross_margin":0.4150545634920635,"total_equity":87542000000.0,"total_assets":202439000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":4.495,"roe":-0.0334667935436379,"dividend_yield":null,"eps":0.29,"revenue":13577000000.0,"operating_income":-3136000000.0,"net_income":-3728000000.0,"market_cap":481390264000.0,"profit_margin":-0.2745820136996391,"operating_margin":-0.23097886130956766,"roa":-0.018155962051701634,"gross_margin":0.39382779700964865,"total_equity":111394000000.0,"total_assets":205332000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.005171463322862068,"dividend_yield":null,"eps":0.15,"revenue":13674000000.0,"operating_income":550000000.0,"net_income":-591000000.0,"market_cap":null,"profit_margin":-0.04322071083808688,"operating_margin":0.040222319730876116,"roa":-0.00279526460419337,"gross_margin":0.3614889571449466,"total_equity":114281000000.0,"total_assets":211429000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.011429308772655486,"dividend_yield":null,"eps":0.23,"revenue":13653000000.0,"operating_income":683000000.0,"net_income":1215804150.0,"market_cap":null,"profit_margin":0.08905032959789057,"operating_margin":0.05002563539148905,"roa":0.0059448455851433156,"gross_margin":0.3821870651138944,"total_equity":106376000000.0,"total_assets":204514000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.029811101008346698,"dividend_yield":null,"eps":-0.1,"revenue":12859000000.0,"operating_income":-3176000000.0,"net_income":-2918000000.0,"market_cap":null,"profit_margin":-0.22692277782098141,"operating_margin":-0.246986546387744,"roa":-0.015156866819031788,"gross_margin":0.2754491017964072,"total_equity":97883000000.0,"total_assets":192520000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.008230081398612615,"dividend_yield":null,"eps":0.13,"revenue":12667000000.0,"operating_income":-301000000.0,"net_income":-821000000.0,"market_cap":null,"profit_margin":-0.06481408383989895,"operating_margin":-0.023762532564932503,"roa":-0.004270658857065574,"gross_margin":0.36883239914739085,"total_equity":99756000000.0,"total_assets":192242000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.001269265639165911,"dividend_yield":null,"eps":0.13,"revenue":14260000000.0,"operating_income":412000000.0,"net_income":-126000000.0,"market_cap":null,"profit_margin":-0.008835904628330995,"operating_margin":0.028892005610098175,"roa":-0.0006412703259790824,"gross_margin":0.3915848527349229,"total_equity":99270000000.0,"total_assets":196485000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.16717236667604388,"dividend_yield":null,"eps":-0.46,"revenue":13284000000.0,"operating_income":-9057000000.0,"net_income":-16639000000.0,"market_cap":null,"profit_margin":-1.252559470039145,"operating_margin":-0.6817976513098465,"roa":-0.08597100370978909,"gross_margin":0.15033122553447756,"total_equity":99532000000.0,"total_assets":193542000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.013972177142906734,"dividend_yield":null,"eps":-0.5952587386326466,"revenue":12833000000.0,"operating_income":-1964000000.0,"net_income":-1610000000.0,"market_cap":null,"profit_margin":-0.12545780409880777,"operating_margin":-0.15304293618016052,"roa":-0.007807764118231857,"gross_margin":0.354320891451726,"total_equity":115229000000.0,"total_assets":206205000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0035952553952421844,"dividend_yield":null,"eps":-0.08480792242815959,"revenue":12724000000.0,"operating_income":-1069000000.0,"net_income":-381000000.0,"market_cap":null,"profit_margin":-0.029943414020748193,"operating_margin":-0.08401446086136435,"roa":-0.0019768280470910536,"gross_margin":0.410012574662056,"total_equity":105973000000.0,"total_assets":192733000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.025277014868832277,"dividend_yield":null,"eps":0.5941006429416219,"revenue":15406000000.0,"operating_income":2585000000.0,"net_income":2669000000.0,"market_cap":null,"profit_margin":0.1732441905751006,"operating_margin":0.16779176944047774,"roa":0.013932098636543962,"gross_margin":0.45741918732961184,"total_equity":105590000000.0,"total_assets":191572000000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0029171127459165333,"dividend_yield":null,"eps":0.06611011275895905,"revenue":14158000000.0,"operating_income":-8000000.0,"net_income":297000000.0,"market_cap":null,"profit_margin":0.02097753920045204,"operating_margin":-0.0005650515609549371,"roa":0.0015727849944661269,"gross_margin":0.42506003672835146,"total_equity":101813000000.0,"total_assets":188837000000.0}],"current_price":85.49,"change_pct":-8.04,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":28.5695},{"date":"2016-10-25","close":28.4399},{"date":"2016-10-26","close":28.294},{"date":"2016-10-27","close":28.2049},{"date":"2016-10-28","close":28.1482},{"date":"2016-10-31","close":28.2535},{"date":"2016-11-01","close":27.9699},{"date":"2016-11-02","close":28.0347},{"date":"2016-11-03","close":27.7},{"date":"2016-11-04","close":27.4388},{"date":"2016-11-07","close":28.3205},{"date":"2016-11-08","close":28.3613},{"date":"2016-11-09","close":28.3695},{"date":"2016-11-10","close":28.1654},{"date":"2016-11-11","close":28.2552},{"date":"2016-11-14","close":28.149},{"date":"2016-11-15","close":28.5001},{"date":"2016-11-16","close":28.4429},{"date":"2016-11-17","close":28.5899},{"date":"2016-11-18","close":28.5327},{"date":"2016-11-21","close":28.5572},{"date":"2016-11-22","close":28.9654},{"date":"2016-11-23","close":28.7368},{"date":"2016-11-25","close":28.9328},{"date":"2016-11-28","close":28.9899},{"date":"2016-11-29","close":28.8266},{"date":"2016-11-30","close":28.3286},{"date":"2016-12-01","close":27.5612},{"date":"2016-12-02","close":27.8878},{"date":"2016-12-05","close":28.0756},{"date":"2016-12-06","close":28.345},{"date":"2016-12-07","close":28.9817},{"date":"2016-12-08","close":29.145},{"date":"2016-12-09","close":29.194},{"date":"2016-12-12","close":29.3654},{"date":"2016-12-13","close":30.043},{"date":"2016-12-14","close":29.839},{"date":"2016-12-15","close":30.0349},{"date":"2016-12-16","close":29.643},{"date":"2016-12-19","close":30.1165},{"date":"2016-12-20","close":30.3778},{"date":"2016-12-21","close":30.19},{"date":"2016-12-22","close":30.1492},{"date":"2016-12-23","close":30.1818},{"date":"2016-12-27","close":30.2635},{"date":"2016-12-28","close":29.9043},{"date":"2016-12-29","close":29.9288},{"date":"2016-12-30","close":29.6104},{"date":"2017-01-03","close":29.8798},{"date":"2017-01-04","close":29.7247},{"date":"2017-01-05","close":29.6757},{"date":"2017-01-06","close":29.7818},{"date":"2017-01-09","close":29.8879},{"date":"2017-01-10","close":29.8308},{"date":"2017-01-11","close":30.1655},{"date":"2017-01-12","close":29.9696},{"date":"2017-01-13","close":30.0349},{"date":"2017-01-17","close":30.043},{"date":"2017-01-18","close":30.0104},{"date":"2017-01-19","close":29.8553},{"date":"2017-01-20","close":30.1573},{"date":"2017-01-23","close":30.0186},{"date":"2017-01-24","close":30.7125},{"date":"2017-01-25","close":30.8594},{"date":"2017-01-26","close":30.6635},{"date":"2017-01-27","close":31.0064},{"date":"2017-01-30","close":30.5492},{"date":"2017-01-31","close":30.0594},{"date":"2017-02-01","close":29.8145},{"date":"2017-02-02","close":29.9451},{"date":"2017-02-03","close":30.0273},{"date":"2017-02-06","close":29.8217},{"date":"2017-02-07","close":29.8875},{"date":"2017-02-08","close":29.9122},{"date":"2017-02-09","close":29.1558},{"date":"2017-02-10","close":29.0571},{"date":"2017-02-13","close":29.4353},{"date":"2017-02-14","close":29.5422},{"date":"2017-02-15","close":29.6409},{"date":"2017-02-16","close":29.9369},{"date":"2017-02-17","close":29.9944},{"date":"2017-02-21","close":30.0273},{"date":"2017-02-22","close":29.6573},{"date":"2017-02-23","close":29.7478},{"date":"2017-02-24","close":30.0355},{"date":"2017-02-27","close":30.0191},{"date":"2017-02-28","close":29.7642},{"date":"2017-03-01","close":29.5422},{"date":"2017-03-02","close":29.5258},{"date":"2017-03-03","close":29.5175},{"date":"2017-03-06","close":29.2462},{"date":"2017-03-07","close":29.4353},{"date":"2017-03-08","close":29.2873},{"date":"2017-03-09","close":29.4518},{"date":"2017-03-10","close":29.5258},{"date":"2017-03-13","close":28.9091},{"date":"2017-03-14","close":28.9255},{"date":"2017-03-15","close":28.8598},{"date":"2017-03-16","close":28.8927},{"date":"2017-03-17","close":28.9995},{"date":"2017-03-20","close":29.1311},{"date":"2017-03-21","close":28.8104},{"date":"2017-03-22","close":29.0818},{"date":"2017-03-23","close":28.9995},{"date":"2017-03-24","close":28.9091},{"date":"2017-03-27","close":29.0982},{"date":"2017-03-28","close":29.2709},{"date":"2017-03-29","close":29.2462},{"date":"2017-03-30","close":29.3942},{"date":"2017-03-31","close":29.6573},{"date":"2017-04-03","close":29.7313},{"date":"2017-04-04","close":29.83},{"date":"2017-04-05","close":29.7806},{"date":"2017-04-06","close":29.6244},{"date":"2017-04-07","close":29.6244},{"date":"2017-04-10","close":29.4353},{"date":"2017-04-11","close":29.386},{"date":"2017-04-12","close":29.2955},{"date":"2017-04-13","close":28.9831},{"date":"2017-04-17","close":29.1722},{"date":"2017-04-18","close":29.4107},{"date":"2017-04-19","close":29.5258},{"date":"2017-04-20","close":29.7478},{"date":"2017-04-21","close":29.8629},{"date":"2017-04-24","close":30.2164},{"date":"2017-04-25","close":30.3151},{"date":"2017-04-26","close":30.3644},{"date":"2017-04-27","close":30.7755},{"date":"2017-04-28","close":29.7231},{"date":"2017-05-01","close":29.8546},{"date":"2017-05-02","close":30.3973},{"date":"2017-05-03","close":30.6317},{"date":"2017-05-04","close":30.524},{"date":"2017-05-05","close":30.4992},{"date":"2017-05-08","close":30.2673},{"date":"2017-05-09","close":30.1264},{"date":"2017-05-10","close":29.8282},{"date":"2017-05-11","close":29.5632},{"date":"2017-05-12","close":29.4306},{"date":"2017-05-15","close":29.5135},{"date":"2017-05-16","close":29.6709},{"date":"2017-05-17","close":29.0248},{"date":"2017-05-18","close":29.1739},{"date":"2017-05-19","close":29.323},{"date":"2017-05-22","close":29.6294},{"date":"2017-05-23","close":29.704},{"date":"2017-05-24","close":29.9194},{"date":"2017-05-25","close":30.0353},{"date":"2017-05-26","close":30.0353},{"date":"2017-05-30","close":29.9691},{"date":"2017-05-31","close":29.9111},{"date":"2017-06-01","close":29.9194},{"date":"2017-06-02","close":30.085},{"date":"2017-06-05","close":30.1016},{"date":"2017-06-06","close":29.9276},{"date":"2017-06-07","close":30.0353},{"date":"2017-06-08","close":30.2176},{"date":"2017-06-09","close":29.5797},{"date":"2017-06-12","close":29.5963},{"date":"2017-06-13","close":29.7206},{"date":"2017-06-14","close":29.4306},{"date":"2017-06-15","close":29.2484},{"date":"2017-06-16","close":29.1656},{"date":"2017-06-19","close":29.4141},{"date":"2017-06-20","close":28.8757},{"date":"2017-06-21","close":28.6437},{"date":"2017-06-22","close":28.4615},{"date":"2017-06-23","close":28.3207},{"date":"2017-06-26","close":28.2213},{"date":"2017-06-27","close":27.8734},{"date":"2017-06-28","close":28.329},{"date":"2017-06-29","close":27.7823},{"date":"2017-06-30","close":27.9479},{"date":"2017-07-03","close":27.716},{"date":"2017-07-05","close":28.4449},{"date":"2017-07-06","close":27.8568},{"date":"2017-07-07","close":28.0639},{"date":"2017-07-10","close":27.8734},{"date":"2017-07-11","close":28.097},{"date":"2017-07-12","close":28.3704},{"date":"2017-07-13","close":28.3621},{"date":"2017-07-14","close":28.7266},{"date":"2017-07-17","close":28.5526},{"date":"2017-07-18","close":28.6023},{"date":"2017-07-19","close":28.6272},{"date":"2017-07-20","close":28.7845},{"date":"2017-07-21","close":28.768},{"date":"2017-07-24","close":28.5775},{"date":"2017-07-25","close":28.7183},{"date":"2017-07-26","close":28.7845},{"date":"2017-07-27","close":28.9668},{"date":"2017-07-28","close":29.2484},{"date":"2017-07-31","close":29.3809},{"date":"2017-08-01","close":30.1099},{"date":"2017-08-02","close":30.3501},{"date":"2017-08-03","close":30.4527},{"date":"2017-08-04","close":30.2942},{"date":"2017-08-07","close":30.4027},{"date":"2017-08-08","close":30.386},{"date":"2017-08-09","close":30.5362},{"date":"2017-08-10","close":30.1606},{"date":"2017-08-11","close":29.9353},{"date":"2017-08-14","close":30.3275},{"date":"2017-08-15","close":30.0438},{"date":"2017-08-16","close":29.8852},{"date":"2017-08-17","close":29.3511},{"date":"2017-08-18","close":29.2176},{"date":"2017-08-21","close":29.1425},{"date":"2017-08-22","close":28.9172},{"date":"2017-08-23","close":28.9255},{"date":"2017-08-24","close":28.9672},{"date":"2017-08-25","close":28.9339},{"date":"2017-08-28","close":28.9172},{"date":"2017-08-29","close":28.9839},{"date":"2017-08-30","close":29.1175},{"date":"2017-08-31","close":29.2677},{"date":"2017-09-01","close":29.2844},{"date":"2017-09-05","close":29.226},{"date":"2017-09-06","close":29.8435},{"date":"2017-09-07","close":29.6599},{"date":"2017-09-08","close":29.3678},{"date":"2017-09-11","close":29.8519},{"date":"2017-09-12","close":30.1189},{"date":"2017-09-13","close":30.3192},{"date":"2017-09-14","close":30.4444},{"date":"2017-09-15","close":30.8784},{"date":"2017-09-18","close":30.8784},{"date":"2017-09-19","close":31.0703},{"date":"2017-09-20","close":30.9368},{"date":"2017-09-21","close":31.0453},{"date":"2017-09-22","close":31.0286},{"date":"2017-09-25","close":31.0119},{"date":"2017-09-26","close":31.2706},{"date":"2017-09-27","close":31.329},{"date":"2017-09-28","close":31.571},{"date":"2017-09-29","close":31.7797},{"date":"2017-10-02","close":32.5808},{"date":"2017-10-03","close":32.8646},{"date":"2017-10-04","close":32.8312},{"date":"2017-10-05","close":32.9898},{"date":"2017-10-06","close":33.0732},{"date":"2017-10-09","close":33.2652},{"date":"2017-10-10","close":33.0899},{"date":"2017-10-11","close":32.7978},{"date":"2017-10-12","close":32.706},{"date":"2017-10-13","close":33.1066},{"date":"2017-10-16","close":33.1817},{"date":"2017-10-17","close":33.2068},{"date":"2017-10-18","close":33.5906},{"date":"2017-10-19","close":33.4571},{"date":"2017-10-20","close":33.7409},{"date":"2017-10-23","close":34.0747},{"date":"2017-10-24","close":34.1748},{"date":"2017-10-25","close":34.033},{"date":"2017-10-26","close":34.5086},{"date":"2017-10-27","close":37.054},{"date":"2017-10-30","close":37.029},{"date":"2017-10-31","close":37.9637},{"date":"2017-11-01","close":38.9818},{"date":"2017-11-02","close":39.3073},{"date":"2017-11-03","close":38.6731},{"date":"2017-11-06","close":39.2045},{"date":"2017-11-07","close":39.2716},{"date":"2017-11-08","close":39.2045},{"date":"2017-11-09","close":38.8687},{"date":"2017-11-10","close":38.2642},{"date":"2017-11-13","close":38.4069},{"date":"2017-11-14","close":38.4993},{"date":"2017-11-15","close":38.1635},{"date":"2017-11-16","close":38.323},{"date":"2017-11-17","close":37.4667},{"date":"2017-11-20","close":37.4583},{"date":"2017-11-21","close":37.727},{"date":"2017-11-22","close":37.4835},{"date":"2017-11-24","close":37.5674},{"date":"2017-11-27","close":37.3492},{"date":"2017-11-28","close":37.5507},{"date":"2017-11-29","close":36.8959},{"date":"2017-11-30","close":37.643},{"date":"2017-12-01","close":37.5087},{"date":"2017-12-04","close":37.3492},{"date":"2017-12-05","close":36.4677},{"date":"2017-12-06","close":36.4761},{"date":"2017-12-07","close":36.1655},{"date":"2017-12-08","close":36.3922},{"date":"2017-12-11","close":36.6524},{"date":"2017-12-12","close":36.3754},{"date":"2017-12-13","close":36.3838},{"date":"2017-12-14","close":36.3166},{"date":"2017-12-15","close":37.4079},{"date":"2017-12-18","close":38.8351},{"date":"2017-12-19","close":39.4899},{"date":"2017-12-20","close":39.9264},{"date":"2017-12-21","close":39.2548},{"date":"2017-12-22","close":39.2045},{"date":"2017-12-26","close":38.684},{"date":"2017-12-27","close":38.7092},{"date":"2017-12-28","close":38.8015},{"date":"2017-12-29","close":38.7511},{"date":"2018-01-02","close":39.3304},{"date":"2018-01-03","close":37.9956},{"date":"2018-01-04","close":37.2988},{"date":"2018-01-05","close":37.5591},{"date":"2018-01-08","close":37.5591},{"date":"2018-01-09","close":36.6188},{"date":"2018-01-10","close":35.6786},{"date":"2018-01-11","close":36.4425},{"date":"2018-01-12","close":36.2998},{"date":"2018-01-16","close":36.2159},{"date":"2018-01-17","close":37.2652},{"date":"2018-01-18","close":37.3408},{"date":"2018-01-19","close":37.6262},{"date":"2018-01-22","close":38.4069},{"date":"2018-01-23","close":38.6672},{"date":"2018-01-24","close":38.2055},{"date":"2018-01-25","close":38.0292},{"date":"2018-01-26","close":42.042},{"date":"2018-01-29","close":41.958},{"date":"2018-01-30","close":40.959},{"date":"2018-01-31","close":40.4133},{"date":"2018-02-01","close":40.002},{"date":"2018-02-02","close":38.7427},{"date":"2018-02-05","close":37.3744},{"date":"2018-02-06","close":37.9619},{"date":"2018-02-07","close":38.207},{"date":"2018-02-08","close":36.136},{"date":"2018-02-09","close":37.1504},{"date":"2018-02-12","close":37.8942},{"date":"2018-02-13","close":37.5815},{"date":"2018-02-14","close":38.3592},{"date":"2018-02-15","close":38.8156},{"date":"2018-02-16","close":38.5113},{"date":"2018-02-20","close":39.1537},{"date":"2018-02-21","close":38.8325},{"date":"2018-02-22","close":38.7142},{"date":"2018-02-23","close":40.3456},{"date":"2018-02-26","close":41.5121},{"date":"2018-02-27","close":42.1883},{"date":"2018-02-28","close":41.6642},{"date":"2018-03-01","close":40.4386},{"date":"2018-03-02","close":41.4022},{"date":"2018-03-05","close":42.0531},{"date":"2018-03-06","close":42.8645},{"date":"2018-03-07","close":43.3802},{"date":"2018-03-08","close":42.8899},{"date":"2018-03-09","close":44.1156},{"date":"2018-03-12","close":43.5492},{"date":"2018-03-13","close":43.769},{"date":"2018-03-14","close":43.8366},{"date":"2018-03-15","close":43.0082},{"date":"2018-03-16","close":43.2534},{"date":"2018-03-19","close":42.966},{"date":"2018-03-20","close":43.5746},{"date":"2018-03-21","close":43.583},{"date":"2018-03-22","close":42.966},{"date":"2018-03-23","close":41.7234},{"date":"2018-03-26","close":44.3607},{"date":"2018-03-27","close":43.2703},{"date":"2018-03-28","close":41.9263},{"date":"2018-03-29","close":44.0226},{"date":"2018-04-02","close":41.3515},{"date":"2018-04-03","close":42.0531},{"date":"2018-04-04","close":42.2559},{"date":"2018-04-05","close":42.5856},{"date":"2018-04-06","close":41.2416},{"date":"2018-04-09","close":41.884},{"date":"2018-04-10","close":43.3379},{"date":"2018-04-11","close":43.1942},{"date":"2018-04-12","close":44.5636},{"date":"2018-04-13","close":43.8366},{"date":"2018-04-16","close":44.2931},{"date":"2018-04-17","close":45.2567},{"date":"2018-04-18","close":45.3159},{"date":"2018-04-19","close":44.1409},{"date":"2018-04-20","close":43.5577},{"date":"2018-04-23","close":43.1942},{"date":"2018-04-24","close":43.4901},{"date":"2018-04-25","close":43.4309},{"date":"2018-04-26","close":44.8425},{"date":"2018-04-27","close":44.572},{"date":"2018-04-30","close":43.6338},{"date":"2018-05-01","close":45.0792},{"date":"2018-05-02","close":44.217},{"date":"2018-05-03","close":44.1916},{"date":"2018-05-04","close":44.8679},{"date":"2018-05-07","close":45.3354},{"date":"2018-05-08","close":45.5905},{"date":"2018-05-09","close":46.194},{"date":"2018-05-10","close":46.7381},{"date":"2018-05-11","close":46.4745},{"date":"2018-05-14","close":46.6701},{"date":"2018-05-15","close":45.837},{"date":"2018-05-16","close":46.449},{"date":"2018-05-17","close":46.5936},{"date":"2018-05-18","close":45.4799},{"date":"2018-05-21","close":46.177},{"date":"2018-05-22","close":46.2875},{"date":"2018-05-23","close":46.9336},{"date":"2018-05-24","close":46.5426},{"date":"2018-05-25","close":47.1291},{"date":"2018-05-29","close":47.0271},{"date":"2018-05-30","close":47.3331},{"date":"2018-05-31","close":46.9251},{"date":"2018-06-01","close":48.5233},{"date":"2018-06-04","close":48.3107},{"date":"2018-06-05","close":48.0557},{"date":"2018-06-06","close":48.4808},{"date":"2018-06-07","close":47.5032},{"date":"2018-06-08","close":46.7976},{"date":"2018-06-11","close":46.347},{"date":"2018-06-12","close":46.6021},{"date":"2018-06-13","close":46.7806},{"date":"2018-06-14","close":47.2141},{"date":"2018-06-15","close":46.8486},{"date":"2018-06-18","close":45.2419},{"date":"2018-06-19","close":44.9954},{"date":"2018-06-20","close":45.4459},{"date":"2018-06-21","close":44.3663},{"date":"2018-06-22","close":44.6298},{"date":"2018-06-25","close":43.1082},{"date":"2018-06-26","close":42.2241},{"date":"2018-06-27","close":41.4505},{"date":"2018-06-28","close":41.867},{"date":"2018-06-29","close":42.2581},{"date":"2018-07-02","close":42.6746},{"date":"2018-07-03","close":42.0541},{"date":"2018-07-05","close":43.1422},{"date":"2018-07-06","close":43.6692},{"date":"2018-07-09","close":44.0858},{"date":"2018-07-10","close":44.3408},{"date":"2018-07-11","close":43.5247},{"date":"2018-07-12","close":44.5023},{"date":"2018-07-13","close":44.3918},{"date":"2018-07-16","close":44.2133},{"date":"2018-07-17","close":43.9923},{"date":"2018-07-18","close":43.9668},{"date":"2018-07-19","close":44.1878},{"date":"2018-07-20","close":44.1283},{"date":"2018-07-23","close":44.4683},{"date":"2018-07-24","close":44.3578},{"date":"2018-07-25","close":44.5703},{"date":"2018-07-26","close":44.3408},{"date":"2018-07-27","close":40.5324},{"date":"2018-07-30","close":40.5409},{"date":"2018-07-31","close":40.8894},{"date":"2018-08-01","close":41.493},{"date":"2018-08-02","close":42.0626},{"date":"2018-08-03","close":42.1901},{"date":"2018-08-06","close":42.1646},{"date":"2018-08-07","close":42.5067},{"date":"2018-08-08","close":42.7291},{"date":"2018-08-09","close":42.883},{"date":"2018-08-10","close":41.7797},{"date":"2018-08-13","close":41.4376},{"date":"2018-08-14","close":41.1554},{"date":"2018-08-15","close":40.5909},{"date":"2018-08-16","close":40.3429},{"date":"2018-08-17","close":40.283},{"date":"2018-08-20","close":39.7698},{"date":"2018-08-21","close":40.7277},{"date":"2018-08-22","close":40.2402},{"date":"2018-08-23","close":40.1804},{"date":"2018-08-24","close":40.7619},{"date":"2018-08-27","close":41.3521},{"date":"2018-08-28","close":41.5402},{"date":"2018-08-29","close":41.6942},{"date":"2018-08-30","close":41.258},{"date":"2018-08-31","close":41.4205},{"date":"2018-09-04","close":41.0185},{"date":"2018-09-05","close":40.8133},{"date":"2018-09-06","close":40.4198},{"date":"2018-09-07","close":39.7271},{"date":"2018-09-10","close":39.5988},{"date":"2018-09-11","close":38.4271},{"date":"2018-09-12","close":38.4271},{"date":"2018-09-13","close":38.9744},{"date":"2018-09-14","close":38.9488},{"date":"2018-09-17","close":38.8461},{"date":"2018-09-18","close":39.4277},{"date":"2018-09-19","close":39.4705},{"date":"2018-09-20","close":40.3685},{"date":"2018-09-21","close":39.9067},{"date":"2018-09-24","close":40.1205},{"date":"2018-09-25","close":39.2652},{"date":"2018-09-26","close":39.0856},{"date":"2018-09-27","close":39.2396},{"date":"2018-09-28","close":40.4455},{"date":"2018-10-01","close":39.7271},{"date":"2018-10-02","close":41.1383},{"date":"2018-10-03","close":41.7027},{"date":"2018-10-04","close":41.1639},{"date":"2018-10-05","close":40.2231},{"date":"2018-10-08","close":40.2231},{"date":"2018-10-09","close":39.8126},{"date":"2018-10-10","close":38.3159},{"date":"2018-10-11","close":37.8284},{"date":"2018-10-12","close":38.3843},{"date":"2018-10-15","close":38.085},{"date":"2018-10-16","close":39.2909},{"date":"2018-10-17","close":39.2481},{"date":"2018-10-18","close":38.4613},{"date":"2018-10-19","close":37.6317},{"date":"2018-10-22","close":38.4955},{"date":"2018-10-23","close":38.0593},{"date":"2018-10-24","close":36.2804},{"date":"2018-10-25","close":37.8968},{"date":"2018-10-26","close":39.0771},{"date":"2018-10-29","close":38.829},{"date":"2018-10-30","close":40.8475},{"date":"2018-10-31","close":40.0948},{"date":"2018-11-01","close":41.2409},{"date":"2018-11-02","close":40.2915},{"date":"2018-11-05","close":41.0271},{"date":"2018-11-06","close":40.6679},{"date":"2018-11-07","close":41.9331},{"date":"2018-11-08","close":42.1655},{"date":"2018-11-09","close":41.4081},{"date":"2018-11-12","close":40.1514},{"date":"2018-11-13","close":40.7884},{"date":"2018-11-14","close":40.5302},{"date":"2018-11-15","close":41.4081},{"date":"2018-11-16","close":42.0278},{"date":"2018-11-19","close":41.3134},{"date":"2018-11-20","close":40.7884},{"date":"2018-11-21","close":40.4785},{"date":"2018-11-23","close":40.0568},{"date":"2018-11-26","close":40.84},{"date":"2018-11-27","close":41.3736},{"date":"2018-11-28","close":42.0536},{"date":"2018-11-29","close":41.0552},{"date":"2018-11-30","close":42.4409},{"date":"2018-12-03","close":43.1467},{"date":"2018-12-04","close":41.0982},{"date":"2018-12-06","close":41.6318},{"date":"2018-12-07","close":39.7986},{"date":"2018-12-10","close":40.6334},{"date":"2018-12-11","close":40.7798},{"date":"2018-12-12","close":41.1671},{"date":"2018-12-13","close":41.563},{"date":"2018-12-14","close":41.1929},{"date":"2018-12-17","close":40.5215},{"date":"2018-12-18","close":41.0896},{"date":"2018-12-19","close":39.2219},{"date":"2018-12-20","close":39.1961},{"date":"2018-12-21","close":38.5936},{"date":"2018-12-24","close":37.5177},{"date":"2018-12-26","close":39.7555},{"date":"2018-12-27","close":39.9018},{"date":"2018-12-28","close":40.2375},{"date":"2018-12-31","close":40.3924},{"date":"2019-01-02","close":40.5215},{"date":"2019-01-03","close":38.2923},{"date":"2019-01-04","close":40.642},{"date":"2019-01-07","close":40.8314},{"date":"2019-01-08","close":41.0896},{"date":"2019-01-09","close":41.322},{"date":"2019-01-10","close":41.7954},{"date":"2019-01-11","close":42.1138},{"date":"2019-01-14","close":41.6146},{"date":"2019-01-15","close":41.8298},{"date":"2019-01-16","close":41.4253},{"date":"2019-01-17","close":41.7179},{"date":"2019-01-18","close":42.3376},{"date":"2019-01-22","close":41.5458},{"date":"2019-01-23","close":41.2617},{"date":"2019-01-24","close":42.8282},{"date":"2019-01-25","close":40.4871},{"date":"2019-01-28","close":40.2031},{"date":"2019-01-29","close":40.0568},{"date":"2019-01-30","close":40.9175},{"date":"2019-01-31","close":40.556},{"date":"2019-02-01","close":41.9417},{"date":"2019-02-04","close":42.3634},{"date":"2019-02-05","close":43.0434},{"date":"2019-02-06","close":43.2198},{"date":"2019-02-07","close":42.6395},{"date":"2019-02-08","close":42.3017},{"date":"2019-02-11","close":42.2411},{"date":"2019-02-12","close":43.3151},{"date":"2019-02-13","close":43.7135},{"date":"2019-02-14","close":44.008},{"date":"2019-02-15","close":44.7442},{"date":"2019-02-19","close":44.519},{"date":"2019-02-20","close":44.5104},{"date":"2019-02-21","close":44.5277},{"date":"2019-02-22","close":45.4631},{"date":"2019-02-25","close":45.9914},{"date":"2019-02-26","close":46.104},{"date":"2019-02-27","close":46.1127},{"date":"2019-02-28","close":45.8702},{"date":"2019-03-01","close":46.1647},{"date":"2019-03-04","close":46.719},{"date":"2019-03-05","close":46.4938},{"date":"2019-03-06","close":45.8615},{"date":"2019-03-07","close":45.5584},{"date":"2019-03-08","close":45.4544},{"date":"2019-03-11","close":46.208},{"date":"2019-03-12","close":46.3985},{"date":"2019-03-13","close":47.0914},{"date":"2019-03-14","close":46.2859},{"date":"2019-03-15","close":47.0568},{"date":"2019-03-18","close":46.8576},{"date":"2019-03-19","close":46.9182},{"date":"2019-03-20","close":46.6151},{"date":"2019-03-21","close":47.3253},{"date":"2019-03-22","close":46.13},{"date":"2019-03-25","close":45.7143},{"date":"2019-03-26","close":46.2859},{"date":"2019-03-27","close":46.0434},{"date":"2019-03-28","close":46.0001},{"date":"2019-03-29","close":46.5111},{"date":"2019-04-01","close":47.2127},{"date":"2019-04-02","close":47.0828},{"date":"2019-04-03","close":48.0528},{"date":"2019-04-04","close":48.4339},{"date":"2019-04-05","close":48.1568},{"date":"2019-04-08","close":48.2261},{"date":"2019-04-09","close":47.9142},{"date":"2019-04-10","close":48.2867},{"date":"2019-04-11","close":48.33},{"date":"2019-04-12","close":48.867},{"date":"2019-04-15","close":48.7457},{"date":"2019-04-16","close":49.1182},{"date":"2019-04-17","close":50.7205},{"date":"2019-04-18","close":50.6599},{"date":"2019-04-22","close":50.9457},{"date":"2019-04-23","close":50.9111},{"date":"2019-04-24","close":50.8591},{"date":"2019-04-25","close":49.8977},{"date":"2019-04-26","close":45.4111},{"date":"2019-04-29","close":44.2678},{"date":"2019-04-30","close":44.2072},{"date":"2019-05-01","close":43.9647},{"date":"2019-05-02","close":43.7828},{"date":"2019-05-03","close":44.8222},{"date":"2019-05-06","close":44.6359},{"date":"2019-05-07","close":43.9911},{"date":"2019-05-08","close":42.9105},{"date":"2019-05-09","close":40.6273},{"date":"2019-05-10","close":40.2612},{"date":"2019-05-13","close":39.0063},{"date":"2019-05-14","close":39.3636},{"date":"2019-05-15","close":39.7558},{"date":"2019-05-16","close":39.6774},{"date":"2019-05-17","close":39.1196},{"date":"2019-05-20","close":37.9606},{"date":"2019-05-21","close":38.7449},{"date":"2019-05-22","close":38.344},{"date":"2019-05-23","close":38.8059},{"date":"2019-05-24","close":38.8408},{"date":"2019-05-28","close":37.9693},{"date":"2019-05-29","close":38.5445},{"date":"2019-05-30","close":38.9802},{"date":"2019-05-31","close":38.3789},{"date":"2019-06-03","close":37.8735},{"date":"2019-06-04","close":39.0325},{"date":"2019-06-05","close":38.8233},{"date":"2019-06-06","close":39.3026},{"date":"2019-06-07","close":40.1131},{"date":"2019-06-10","close":40.7841},{"date":"2019-06-11","close":40.8277},{"date":"2019-06-12","close":40.3658},{"date":"2019-06-13","close":40.697},{"date":"2019-06-14","close":40.2525},{"date":"2019-06-17","close":40.2002},{"date":"2019-06-18","close":41.2808},{"date":"2019-06-19","close":41.0194},{"date":"2019-06-20","close":41.124},{"date":"2019-06-21","close":41.3593},{"date":"2019-06-24","close":41.5074},{"date":"2019-06-25","close":40.8277},{"date":"2019-06-26","close":41.9954},{"date":"2019-06-27","close":41.3593},{"date":"2019-06-28","close":41.7166},{"date":"2019-07-01","close":41.8734},{"date":"2019-07-02","close":41.9344},{"date":"2019-07-03","close":42.283},{"date":"2019-07-05","close":41.8996},{"date":"2019-07-08","close":41.673},{"date":"2019-07-09","close":41.612},{"date":"2019-07-10","close":42.0129},{"date":"2019-07-11","close":42.3527},{"date":"2019-07-12","close":43.5031},{"date":"2019-07-15","close":43.6773},{"date":"2019-07-16","close":42.8495},{"date":"2019-07-17","close":43.0412},{"date":"2019-07-18","close":43.5205},{"date":"2019-07-19","close":43.8081},{"date":"2019-07-22","close":44.7492},{"date":"2019-07-23","close":45.0978},{"date":"2019-07-24","close":46.1174},{"date":"2019-07-25","close":45.4551},{"date":"2019-07-26","close":44.9584},{"date":"2019-07-29","close":45.7601},{"date":"2019-07-30","close":45.0542},{"date":"2019-07-31","close":44.0521},{"date":"2019-08-01","close":43.137},{"date":"2019-08-02","close":42.4225},{"date":"2019-08-05","close":40.9323},{"date":"2019-08-06","close":41.1981},{"date":"2019-08-07","close":40.9963},{"date":"2019-08-08","close":41.3823},{"date":"2019-08-09","close":40.3383},{"date":"2019-08-12","close":40.0049},{"date":"2019-08-13","close":41.0928},{"date":"2019-08-14","close":40.2418},{"date":"2019-08-15","close":40.0927},{"date":"2019-08-16","close":40.7945},{"date":"2019-08-19","close":41.4349},{"date":"2019-08-20","close":40.8822},{"date":"2019-08-21","close":41.3647},{"date":"2019-08-22","close":41.0401},{"date":"2019-08-23","close":39.4435},{"date":"2019-08-26","close":39.9698},{"date":"2019-08-27","close":40.1716},{"date":"2019-08-28","close":40.1716},{"date":"2019-08-29","close":41.1191},{"date":"2019-08-30","close":41.5928},{"date":"2019-09-03","close":41.2156},{"date":"2019-09-04","close":42.9176},{"date":"2019-09-05","close":43.9528},{"date":"2019-09-06","close":44.6722},{"date":"2019-09-09","close":45.26},{"date":"2019-09-10","close":45.4617},{"date":"2019-09-11","close":46.3127},{"date":"2019-09-12","close":46.5057},{"date":"2019-09-13","close":46.0934},{"date":"2019-09-16","close":45.7951},{"date":"2019-09-17","close":45.5758},{"date":"2019-09-18","close":45.3916},{"date":"2019-09-19","close":45.2424},{"date":"2019-09-20","close":44.4967},{"date":"2019-09-23","close":44.6546},{"date":"2019-09-24","close":43.7071},{"date":"2019-09-25","close":44.7599},{"date":"2019-09-26","close":44.6722},{"date":"2019-09-27","close":44.5493},{"date":"2019-09-30","close":45.2073},{"date":"2019-10-01","close":44.5318},{"date":"2019-10-02","close":43.3299},{"date":"2019-10-03","close":43.8914},{"date":"2019-10-04","close":44.6722},{"date":"2019-10-07","close":44.409},{"date":"2019-10-08","close":43.6282},{"date":"2019-10-09","close":44.2862},{"date":"2019-10-10","close":44.8389},{"date":"2019-10-11","close":45.6986},{"date":"2019-10-14","close":45.3038},{"date":"2019-10-15","close":46.1899},{"date":"2019-10-16","close":46.0144},{"date":"2019-10-17","close":45.4968},{"date":"2019-10-18","close":45.0582},{"date":"2019-10-21","close":45.7337},{"date":"2019-10-22","close":45.6284},{"date":"2019-10-23","close":45.374},{"date":"2019-10-24","close":45.8214},{"date":"2019-10-25","close":49.5324},{"date":"2019-10-28","close":49.7956},{"date":"2019-10-29","close":49.4271},{"date":"2019-10-30","close":49.6552},{"date":"2019-10-31","close":49.5938},{"date":"2019-11-01","close":49.5763},{"date":"2019-11-04","close":50.5413},{"date":"2019-11-05","close":50.4887},{"date":"2019-11-06","close":50.8089},{"date":"2019-11-07","close":51.2058},{"date":"2019-11-08","close":51.3999},{"date":"2019-11-11","close":51.4705},{"date":"2019-11-12","close":51.3381},{"date":"2019-11-13","close":51.0647},{"date":"2019-11-14","close":50.9941},{"date":"2019-11-15","close":51.1264},{"date":"2019-11-18","close":51.3823},{"date":"2019-11-19","close":51.4705},{"date":"2019-11-20","close":51.0735},{"date":"2019-11-21","close":51.3558},{"date":"2019-11-22","close":50.8177},{"date":"2019-11-25","close":51.8762},{"date":"2019-11-26","close":51.9556},{"date":"2019-11-27","close":51.6116},{"date":"2019-11-29","close":51.2058},{"date":"2019-12-02","close":50.8618},{"date":"2019-12-03","close":49.4593},{"date":"2019-12-04","close":49.4152},{"date":"2019-12-05","close":49.4681},{"date":"2019-12-06","close":50.112},{"date":"2019-12-09","close":49.865},{"date":"2019-12-10","close":49.918},{"date":"2019-12-11","close":50.3414},{"date":"2019-12-12","close":50.7648},{"date":"2019-12-13","close":50.9765},{"date":"2019-12-16","close":50.8971},{"date":"2019-12-17","close":50.5443},{"date":"2019-12-18","close":50.4296},{"date":"2019-12-19","close":51.1264},{"date":"2019-12-20","close":51.9997},{"date":"2019-12-23","close":52.2467},{"date":"2019-12-24","close":52.4055},{"date":"2019-12-26","close":52.7671},{"date":"2019-12-27","close":52.9965},{"date":"2019-12-30","close":52.5907},{"date":"2019-12-31","close":52.7936},{"date":"2020-01-02","close":53.6669},{"date":"2020-01-03","close":53.0141},{"date":"2020-01-06","close":52.8642},{"date":"2020-01-07","close":51.9821},{"date":"2020-01-08","close":52.0174},{"date":"2020-01-09","close":52.3085},{"date":"2020-01-10","close":51.9909},{"date":"2020-01-13","close":52.5643},{"date":"2020-01-14","close":52.4231},{"date":"2020-01-15","close":51.9909},{"date":"2020-01-16","close":52.626},{"date":"2020-01-17","close":52.5731},{"date":"2020-01-21","close":53.4111},{"date":"2020-01-22","close":55.3341},{"date":"2020-01-23","close":55.8545},{"date":"2020-01-24","close":60.3973},{"date":"2020-01-27","close":57.9451},{"date":"2020-01-28","close":59.3741},{"date":"2020-01-29","close":58.5096},{"date":"2020-01-30","close":58.6331},{"date":"2020-01-31","close":56.3926},{"date":"2020-02-03","close":56.8248},{"date":"2020-02-04","close":57.7422},{"date":"2020-02-05","close":59.4005},{"date":"2020-02-06","close":59.4711},{"date":"2020-02-07","close":58.5226},{"date":"2020-02-10","close":58.8506},{"date":"2020-02-11","close":59.7548},{"date":"2020-02-12","close":59.7991},{"date":"2020-02-13","close":59.7814},{"date":"2020-02-14","close":59.6307},{"date":"2020-02-18","close":58.629},{"date":"2020-02-19","close":59.4888},{"date":"2020-02-20","close":58.0173},{"date":"2020-02-21","close":57.0334},{"date":"2020-02-24","close":54.7464},{"date":"2020-02-25","close":52.9469},{"date":"2020-02-26","close":52.876},{"date":"2020-02-27","close":49.4898},{"date":"2020-02-28","close":49.215},{"date":"2020-03-02","close":51.5729},{"date":"2020-03-03","close":49.6139},{"date":"2020-03-04","close":52.0162},{"date":"2020-03-05","close":50.4915},{"date":"2020-03-06","close":49.4366},{"date":"2020-03-09","close":45.0754},{"date":"2020-03-10","close":47.8499},{"date":"2020-03-11","close":45.7934},{"date":"2020-03-12","close":40.3684},{"date":"2020-03-13","close":48.2488},{"date":"2020-03-16","close":39.544},{"date":"2020-03-17","close":44.3928},{"date":"2020-03-18","close":42.2033},{"date":"2020-03-19","close":40.7229},{"date":"2020-03-20","close":40.6254},{"date":"2020-03-23","close":43.9496},{"date":"2020-03-24","close":46.4493},{"date":"2020-03-25","close":45.4388},{"date":"2020-03-26","close":49.2327},{"date":"2020-03-27","close":46.4227},{"date":"2020-03-30","close":49.1884},{"date":"2020-03-31","close":47.974},{"date":"2020-04-01","close":45.9884},{"date":"2020-04-02","close":48.1779},{"date":"2020-04-03","close":47.9829},{"date":"2020-04-06","close":51.7945},{"date":"2020-04-07","close":51.768},{"date":"2020-04-08","close":52.2821},{"date":"2020-04-09","close":50.651},{"date":"2020-04-13","close":52.0339},{"date":"2020-04-14","close":53.7713},{"date":"2020-04-15","close":52.1846},{"date":"2020-04-16","close":53.8865},{"date":"2020-04-17","close":53.5054},{"date":"2020-04-20","close":52.4594},{"date":"2020-04-21","close":49.9596},{"date":"2020-04-22","close":53.2749},{"date":"2020-04-23","close":52.3353},{"date":"2020-04-24","close":52.5303},{"date":"2020-04-27","close":52.7164},{"date":"2020-04-28","close":52.0782},{"date":"2020-04-29","close":54.7818},{"date":"2020-04-30","close":53.1685},{"date":"2020-05-01","close":50.9436},{"date":"2020-05-04","close":51.4045},{"date":"2020-05-05","close":52.0782},{"date":"2020-05-06","close":52.7519},{"date":"2020-05-07","close":52.743},{"date":"2020-05-08","close":53.1887},{"date":"2020-05-11","close":53.5987},{"date":"2020-05-12","close":52.0477},{"date":"2020-05-13","close":51.4683},{"date":"2020-05-14","close":52.6628},{"date":"2020-05-15","close":51.9497},{"date":"2020-05-18","close":53.4115},{"date":"2020-05-19","close":53.7413},{"date":"2020-05-20","close":56.2461},{"date":"2020-05-21","close":55.2478},{"date":"2020-05-22","close":55.4974},{"date":"2020-05-26","close":55.5687},{"date":"2020-05-27","close":56.6561},{"date":"2020-05-28","close":54.9982},{"date":"2020-05-29","close":56.0946},{"date":"2020-06-01","close":55.1408},{"date":"2020-06-02","close":55.3726},{"date":"2020-06-03","close":55.2032},{"date":"2020-06-04","close":56.1302},{"date":"2020-06-05","close":57.3514},{"date":"2020-06-08","close":56.7542},{"date":"2020-06-09","close":56.1926},{"date":"2020-06-10","close":56.9325},{"date":"2020-06-11","close":53.2154},{"date":"2020-06-12","close":52.8856},{"date":"2020-06-15","close":53.572},{"date":"2020-06-16","close":53.8394},{"date":"2020-06-17","close":53.9196},{"date":"2020-06-18","close":53.5541},{"date":"2020-06-19","close":53.1441},{"date":"2020-06-22","close":53.5631},{"date":"2020-06-23","close":53.4115},{"date":"2020-06-24","close":52.6717},{"date":"2020-06-25","close":52.1547},{"date":"2020-06-26","close":51.2544},{"date":"2020-06-29","close":51.9407},{"date":"2020-06-30","close":53.3313},{"date":"2020-07-01","close":52.4221},{"date":"2020-07-02","close":52.7073},{"date":"2020-07-06","close":53.0728},{"date":"2020-07-07","close":51.9764},{"date":"2020-07-08","close":52.2438},{"date":"2020-07-09","close":52.0745},{"date":"2020-07-10","close":53.0639},{"date":"2020-07-13","close":52.2171},{"date":"2020-07-14","close":52.5736},{"date":"2020-07-15","close":52.6182},{"date":"2020-07-16","close":52.7162},{"date":"2020-07-17","close":53.4828},{"date":"2020-07-20","close":54.5079},{"date":"2020-07-21","close":54.1068},{"date":"2020-07-22","close":54.4188},{"date":"2020-07-23","close":53.8394},{"date":"2020-07-24","close":45.0949},{"date":"2020-07-27","close":44.1857},{"date":"2020-07-28","close":43.8916},{"date":"2020-07-29","close":42.8487},{"date":"2020-07-30","close":42.7774},{"date":"2020-07-31","close":42.5456},{"date":"2020-08-03","close":43.0537},{"date":"2020-08-04","close":43.7935},{"date":"2020-08-05","close":43.6063},{"date":"2020-08-06","close":43.5885},{"date":"2020-08-07","close":43.1039},{"date":"2020-08-10","close":44.1718},{"date":"2020-08-11","close":43.2475},{"date":"2020-08-12","close":44.1449},{"date":"2020-08-13","close":43.5795},{"date":"2020-08-14","close":43.8757},{"date":"2020-08-17","close":43.9116},{"date":"2020-08-18","close":43.6603},{"date":"2020-08-19","close":43.3731},{"date":"2020-08-20","close":44.127},{"date":"2020-08-21","close":44.2257},{"date":"2020-08-24","close":44.1},{"date":"2020-08-25","close":44.3603},{"date":"2020-08-26","close":44.468},{"date":"2020-08-27","close":44.3334},{"date":"2020-08-28","close":45.2577},{"date":"2020-08-31","close":45.7244},{"date":"2020-09-01","close":45.5808},{"date":"2020-09-02","close":46.8911},{"date":"2020-09-03","close":45.2218},{"date":"2020-09-04","close":44.9436},{"date":"2020-09-08","close":43.8936},{"date":"2020-09-09","close":44.5308},{"date":"2020-09-10","close":43.9385},{"date":"2020-09-11","close":44.2257},{"date":"2020-09-14","close":44.3424},{"date":"2020-09-15","close":44.8718},{"date":"2020-09-16","close":45.2039},{"date":"2020-09-17","close":45.159},{"date":"2020-09-18","close":44.7731},{"date":"2020-09-21","close":44.6206},{"date":"2020-09-22","close":44.827},{"date":"2020-09-23","close":43.8129},{"date":"2020-09-24","close":44.118},{"date":"2020-09-25","close":44.818},{"date":"2020-09-28","close":46.1552},{"date":"2020-09-29","close":45.9398},{"date":"2020-09-30","close":46.4693},{"date":"2020-10-01","close":46.8821},{"date":"2020-10-02","close":45.7783},{"date":"2020-10-05","close":46.3885},{"date":"2020-10-06","close":46.1013},{"date":"2020-10-07","close":47.268},{"date":"2020-10-08","close":47.8962},{"date":"2020-10-09","close":47.4026},{"date":"2020-10-12","close":48.3539},{"date":"2020-10-13","close":48.309},{"date":"2020-10-14","close":48.0577},{"date":"2020-10-15","close":48.327},{"date":"2020-10-16","close":48.6052},{"date":"2020-10-19","close":48.9821},{"date":"2020-10-20","close":47.9501},{"date":"2020-10-21","close":48.0129},{"date":"2020-10-22","close":48.3718},{"date":"2020-10-23","close":43.2565},{"date":"2020-10-26","close":41.9283},{"date":"2020-10-27","close":40.959},{"date":"2020-10-28","close":39.7116},{"date":"2020-10-29","close":39.5859},{"date":"2020-10-30","close":39.7385},{"date":"2020-11-02","close":39.9},{"date":"2020-11-03","close":40.25},{"date":"2020-11-04","close":41.0129},{"date":"2020-11-05","close":41.2911},{"date":"2020-11-06","close":41.0289},{"date":"2020-11-09","close":41.2188},{"date":"2020-11-10","close":41.0741},{"date":"2020-11-11","close":41.8967},{"date":"2020-11-12","close":40.6312},{"date":"2020-11-13","close":41.0922},{"date":"2020-11-16","close":41.7521},{"date":"2020-11-17","close":41.1555},{"date":"2020-11-18","close":40.7306},{"date":"2020-11-19","close":41.2368},{"date":"2020-11-20","close":41.0289},{"date":"2020-11-23","close":41.6346},{"date":"2020-11-24","close":42.4933},{"date":"2020-11-25","close":42.5294},{"date":"2020-11-27","close":42.891},{"date":"2020-11-30","close":43.7045},{"date":"2020-12-01","close":44.7983},{"date":"2020-12-02","close":45.1056},{"date":"2020-12-03","close":46.0909},{"date":"2020-12-04","close":46.9903},{"date":"2020-12-07","close":45.3768},{"date":"2020-12-08","close":45.8197},{"date":"2020-12-09","close":45.2593},{"date":"2020-12-10","close":45.431},{"date":"2020-12-11","close":44.9519},{"date":"2020-12-14","close":45.6208},{"date":"2020-12-15","close":45.7971},{"date":"2020-12-16","close":46.2084},{"date":"2020-12-17","close":45.7836},{"date":"2020-12-18","close":42.9},{"date":"2020-12-21","close":41.9057},{"date":"2020-12-22","close":41.734},{"date":"2020-12-23","close":42.0956},{"date":"2020-12-24","close":42.5475},{"date":"2020-12-28","close":42.5475},{"date":"2020-12-29","close":44.6446},{"date":"2020-12-30","close":44.0661},{"date":"2020-12-31","close":45.0333},{"date":"2021-01-04","close":44.8977},{"date":"2021-01-05","close":45.7474},{"date":"2021-01-06","close":46.1903},{"date":"2021-01-07","close":47.1756},{"date":"2021-01-08","close":46.6875},{"date":"2021-01-11","close":46.588},{"date":"2021-01-12","close":48.1247},{"date":"2021-01-13","close":51.4782},{"date":"2021-01-14","close":53.5573},{"date":"2021-01-15","close":52.0477},{"date":"2021-01-19","close":52.4183},{"date":"2021-01-20","close":53.033},{"date":"2021-01-21","close":56.4588},{"date":"2021-01-22","close":51.2161},{"date":"2021-01-25","close":50.1133},{"date":"2021-01-26","close":49.9054},{"date":"2021-01-27","close":48.4411},{"date":"2021-01-28","close":50.6783},{"date":"2021-01-29","close":50.1766},{"date":"2021-02-01","close":51.2432},{"date":"2021-02-02","close":52.4274},{"date":"2021-02-03","close":52.1381},{"date":"2021-02-04","close":53.4556},{"date":"2021-02-05","close":52.9009},{"date":"2021-02-08","close":53.792},{"date":"2021-02-09","close":53.4465},{"date":"2021-02-10","close":53.5192},{"date":"2021-02-11","close":55.1559},{"date":"2021-02-12","close":56.2015},{"date":"2021-02-16","close":56.8017},{"date":"2021-02-17","close":56.2379},{"date":"2021-02-18","close":56.0197},{"date":"2021-02-19","close":57.2927},{"date":"2021-02-22","close":55.2014},{"date":"2021-02-23","close":55.5742},{"date":"2021-02-24","close":57.4563},{"date":"2021-02-25","close":54.9195},{"date":"2021-02-26","close":55.265},{"date":"2021-03-01","close":57.1745},{"date":"2021-03-02","close":55.6833},{"date":"2021-03-03","close":54.4649},{"date":"2021-03-04","close":53.0373},{"date":"2021-03-05","close":55.2286},{"date":"2021-03-08","close":54.4194},{"date":"2021-03-09","close":56.9835},{"date":"2021-03-10","close":56.6016},{"date":"2021-03-11","close":57.5654},{"date":"2021-03-12","close":57.1926},{"date":"2021-03-15","close":58.0019},{"date":"2021-03-16","close":58.9021},{"date":"2021-03-17","close":59.8113},{"date":"2021-03-18","close":57.9428},{"date":"2021-03-19","close":57.9746},{"date":"2021-03-22","close":59.6749},{"date":"2021-03-23","close":57.72},{"date":"2021-03-24","close":56.4107},{"date":"2021-03-25","close":56.3925},{"date":"2021-03-26","close":58.9839},{"date":"2021-03-29","close":58.6475},{"date":"2021-03-30","close":57.9837},{"date":"2021-03-31","close":58.1928},{"date":"2021-04-01","close":58.6929},{"date":"2021-04-05","close":60.5024},{"date":"2021-04-06","close":59.6113},{"date":"2021-04-07","close":60.2387},{"date":"2021-04-08","close":60.9661},{"date":"2021-04-09","close":62.0663},{"date":"2021-04-12","close":59.4704},{"date":"2021-04-13","close":59.3021},{"date":"2021-04-14","close":58.3656},{"date":"2021-04-15","close":59.1203},{"date":"2021-04-16","close":58.8748},{"date":"2021-04-19","close":57.8564},{"date":"2021-04-20","close":57.0108},{"date":"2021-04-21","close":57.9201},{"date":"2021-04-22","close":56.8926},{"date":"2021-04-23","close":53.8647},{"date":"2021-04-26","close":53.4283},{"date":"2021-04-27","close":52.71},{"date":"2021-04-28","close":52.3917},{"date":"2021-04-29","close":52.9919},{"date":"2021-04-30","close":52.3099},{"date":"2021-05-03","close":52.0644},{"date":"2021-05-04","close":51.7371},{"date":"2021-05-05","close":51.6916},{"date":"2021-05-06","close":52.3167},{"date":"2021-05-07","close":52.7558},{"date":"2021-05-10","close":51.2007},{"date":"2021-05-11","close":50.3499},{"date":"2021-05-12","close":49.0509},{"date":"2021-05-13","close":49.4077},{"date":"2021-05-14","close":50.6335},{"date":"2021-05-17","close":50.6152},{"date":"2021-05-18","close":50.167},{"date":"2021-05-19","close":50.6427},{"date":"2021-05-20","close":51.1824},{"date":"2021-05-21","close":51.3013},{"date":"2021-05-24","close":52.1063},{"date":"2021-05-25","close":52.024},{"date":"2021-05-26","close":52.0697},{"date":"2021-05-27","close":52.8107},{"date":"2021-05-28","close":52.2527},{"date":"2021-06-01","close":52.0423},{"date":"2021-06-02","close":52.582},{"date":"2021-06-03","close":51.4477},{"date":"2021-06-04","close":52.4814},{"date":"2021-06-07","close":52.2252},{"date":"2021-06-08","close":52.1429},{"date":"2021-06-09","close":52.1429},{"date":"2021-06-10","close":52.4905},{"date":"2021-06-11","close":52.9205},{"date":"2021-06-14","close":53.2315},{"date":"2021-06-15","close":53.0486},{"date":"2021-06-16","close":52.3442},{"date":"2021-06-17","close":52.3076},{"date":"2021-06-18","close":50.9262},{"date":"2021-06-21","close":51.1092},{"date":"2021-06-22","close":51.1092},{"date":"2021-06-23","close":50.5512},{"date":"2021-06-24","close":51.2922},{"date":"2021-06-25","close":51.1458},{"date":"2021-06-28","close":52.582},{"date":"2021-06-29","close":51.9142},{"date":"2021-06-30","close":51.3562},{"date":"2021-07-01","close":51.2373},{"date":"2021-07-02","close":51.9234},{"date":"2021-07-06","close":51.3105},{"date":"2021-07-07","close":51.1915},{"date":"2021-07-08","close":50.6701},{"date":"2021-07-09","close":51.219},{"date":"2021-07-12","close":51.8959},{"date":"2021-07-13","close":52.024},{"date":"2021-07-14","close":51.7038},{"date":"2021-07-15","close":51.0543},{"date":"2021-07-16","close":50.2859},{"date":"2021-07-19","close":49.984},{"date":"2021-07-20","close":50.5329},{"date":"2021-07-21","close":51.4385},{"date":"2021-07-22","close":51.1915},{"date":"2021-07-23","close":48.4838},{"date":"2021-07-26","close":49.6821},{"date":"2021-07-27","close":48.6484},{"date":"2021-07-28","close":48.5478},{"date":"2021-07-29","close":49.1241},{"date":"2021-07-30","close":49.1424},{"date":"2021-08-02","close":49.1058},{"date":"2021-08-03","close":49.4534},{"date":"2021-08-04","close":49.3071},{"date":"2021-08-05","close":49.6158},{"date":"2021-08-06","close":49.6434},{"date":"2021-08-09","close":49.7631},{"date":"2021-08-10","close":49.6618},{"date":"2021-08-11","close":49.846},{"date":"2021-08-12","close":49.2936},{"date":"2021-08-13","close":49.2475},{"date":"2021-08-16","close":49.2291},{"date":"2021-08-17","close":48.511},{"date":"2021-08-18","close":48.0506},{"date":"2021-08-19","close":48.2808},{"date":"2021-08-20","close":47.8849},{"date":"2021-08-23","close":49.0082},{"date":"2021-08-24","close":49.5422},{"date":"2021-08-25","close":49.5422},{"date":"2021-08-26","close":48.9161},{"date":"2021-08-27","close":49.6158},{"date":"2021-08-30","close":49.6618},{"date":"2021-08-31","close":49.7723},{"date":"2021-09-01","close":49.4133},{"date":"2021-09-02","close":49.4685},{"date":"2021-09-03","close":49.266},{"date":"2021-09-07","close":49.3948},{"date":"2021-09-08","close":49.3212},{"date":"2021-09-09","close":49.1647},{"date":"2021-09-10","close":49.5698},{"date":"2021-09-13","close":50.6286},{"date":"2021-09-14","close":50.1958},{"date":"2021-09-15","close":50.7483},{"date":"2021-09-16","close":50.4813},{"date":"2021-09-17","close":49.9565},{"date":"2021-09-20","close":48.778},{"date":"2021-09-21","close":48.6767},{"date":"2021-09-22","close":49.2567},{"date":"2021-09-23","close":49.7447},{"date":"2021-09-24","close":49.9196},{"date":"2021-09-27","close":50.3247},{"date":"2021-09-28","close":49.7171},{"date":"2021-09-29","close":49.2475},{"date":"2021-09-30","close":49.0542},{"date":"2021-10-01","close":49.5882},{"date":"2021-10-04","close":49.2291},{"date":"2021-10-05","close":49.6711},{"date":"2021-10-06","close":49.6987},{"date":"2021-10-07","close":49.8828},{"date":"2021-10-08","close":49.5422},{"date":"2021-10-11","close":49.2015},{"date":"2021-10-12","close":48.0322},{"date":"2021-10-13","close":48.1151},{"date":"2021-10-14","close":49.625},{"date":"2021-10-15","close":50.1406},{"date":"2021-10-18","close":50.1498},{"date":"2021-10-19","close":50.8311},{"date":"2021-10-20","close":50.9784},{"date":"2021-10-21","close":51.5585},{"date":"2021-10-22","close":45.5372},{"date":"2021-10-25","close":45.4911},{"date":"2021-10-26","close":44.4508},{"date":"2021-10-27","close":44.0917},{"date":"2021-10-28","close":44.2666},{"date":"2021-10-29","close":45.1137},{"date":"2021-11-01","close":45.62},{"date":"2021-11-02","close":45.9054},{"date":"2021-11-03","close":46.3934},{"date":"2021-11-04","close":46.6397},{"date":"2021-11-05","close":47.2052},{"date":"2021-11-08","close":47.7892},{"date":"2021-11-09","close":47.4648},{"date":"2021-11-10","close":47.0569},{"date":"2021-11-11","close":46.8436},{"date":"2021-11-12","close":46.6397},{"date":"2021-11-15","close":46.649},{"date":"2021-11-16","close":46.9178},{"date":"2021-11-17","close":46.5655},{"date":"2021-11-18","close":46.0557},{"date":"2021-11-19","close":45.9073},{"date":"2021-11-22","close":46.1947},{"date":"2021-11-23","close":45.518},{"date":"2021-11-24","close":46.1298},{"date":"2021-11-26","close":45.2213},{"date":"2021-11-29","close":46.3523},{"date":"2021-11-30","close":45.6107},{"date":"2021-12-01","close":45.0544},{"date":"2021-12-02","close":45.8888},{"date":"2021-12-03","close":45.657},{"date":"2021-12-06","close":47.2701},{"date":"2021-12-07","close":48.7348},{"date":"2021-12-08","close":47.9746},{"date":"2021-12-09","close":46.7973},{"date":"2021-12-10","close":46.8993},{"date":"2021-12-13","close":46.3523},{"date":"2021-12-14","close":46.0742},{"date":"2021-12-15","close":46.9734},{"date":"2021-12-16","close":47.1218},{"date":"2021-12-17","close":46.9271},{"date":"2021-12-20","close":45.9815},{"date":"2021-12-21","close":47.0661},{"date":"2021-12-22","close":47.2515},{"date":"2021-12-23","close":47.5667},{"date":"2021-12-27","close":48.1508},{"date":"2021-12-28","close":47.9839},{"date":"2021-12-29","close":48.0488},{"date":"2021-12-30","close":47.9654},{"date":"2021-12-31","close":47.7429},{"date":"2022-01-03","close":49.3281},{"date":"2022-01-04","close":49.2632},{"date":"2022-01-05","close":49.94},{"date":"2022-01-06","close":50.0698},{"date":"2022-01-07","close":49.5413},{"date":"2022-01-10","close":51.1822},{"date":"2022-01-11","close":51.8312},{"date":"2022-01-12","close":51.6736},{"date":"2022-01-13","close":50.9319},{"date":"2022-01-14","close":51.6365},{"date":"2022-01-18","close":50.765},{"date":"2022-01-19","close":49.7082},{"date":"2022-01-20","close":48.2435},{"date":"2022-01-21","close":48.2435},{"date":"2022-01-24","close":48.1508},{"date":"2022-01-25","close":47.2794},{"date":"2022-01-26","close":47.919},{"date":"2022-01-27","close":44.5446},{"date":"2022-01-28","close":44.2479},{"date":"2022-01-31","close":45.2584},{"date":"2022-02-01","close":45.3789},{"date":"2022-02-02","close":45.8981},{"date":"2022-02-03","close":44.7578},{"date":"2022-02-04","close":44.8459},{"date":"2022-02-07","close":45.0047},{"date":"2022-02-08","close":45.5931},{"date":"2022-02-09","close":46.6206},{"date":"2022-02-10","close":45.6398},{"date":"2022-02-11","close":44.4909},{"date":"2022-02-14","close":44.4442},{"date":"2022-02-15","close":45.2475},{"date":"2022-02-16","close":45.0514},{"date":"2022-02-17","close":44.4349},{"date":"2022-02-18","close":42.0716},{"date":"2022-02-22","close":41.7447},{"date":"2022-02-23","close":41.7073},{"date":"2022-02-24","close":43.6409},{"date":"2022-02-25","close":44.5656},{"date":"2022-02-28","close":44.5563},{"date":"2022-03-01","close":43.7343},{"date":"2022-03-02","close":45.6492},{"date":"2022-03-03","close":44.7711},{"date":"2022-03-04","close":44.9019},{"date":"2022-03-07","close":44.5376},{"date":"2022-03-08","close":44.3695},{"date":"2022-03-09","close":44.4909},{"date":"2022-03-10","close":43.5848},{"date":"2022-03-11","close":42.8095},{"date":"2022-03-14","close":41.4738},{"date":"2022-03-15","close":41.8568},{"date":"2022-03-16","close":43.5568},{"date":"2022-03-17","close":44.0332},{"date":"2022-03-18","close":44.3228},{"date":"2022-03-21","close":44.2667},{"date":"2022-03-22","close":45.2008},{"date":"2022-03-23","close":45.0887},{"date":"2022-03-24","close":48.2179},{"date":"2022-03-25","close":48.4141},{"date":"2022-03-28","close":48.1152},{"date":"2022-03-29","close":48.8064},{"date":"2022-03-30","close":48.0405},{"date":"2022-03-31","close":46.2937},{"date":"2022-04-01","close":44.9393},{"date":"2022-04-04","close":45.9574},{"date":"2022-04-05","close":44.9579},{"date":"2022-04-06","close":44.4068},{"date":"2022-04-07","close":44.4255},{"date":"2022-04-08","close":43.9211},{"date":"2022-04-11","close":43.5008},{"date":"2022-04-12","close":43.4354},{"date":"2022-04-13","close":43.9118},{"date":"2022-04-14","close":42.6601},{"date":"2022-04-18","close":43.5661},{"date":"2022-04-19","close":44.7711},{"date":"2022-04-20","close":44.9393},{"date":"2022-04-21","close":44.3695},{"date":"2022-04-22","close":43.4727},{"date":"2022-04-25","close":43.9585},{"date":"2022-04-26","close":42.52},{"date":"2022-04-27","close":42.2397},{"date":"2022-04-28","close":43.753},{"date":"2022-04-29","close":40.7172},{"date":"2022-05-02","close":41.9969},{"date":"2022-05-03","close":42.0903},{"date":"2022-05-04","close":43.4727},{"date":"2022-05-05","close":42.0015},{"date":"2022-05-06","close":41.719},{"date":"2022-05-09","close":40.5607},{"date":"2022-05-10","close":41.4459},{"date":"2022-05-11","close":40.3347},{"date":"2022-05-12","close":40.3441},{"date":"2022-05-13","close":41.0598},{"date":"2022-05-16","close":40.5701},{"date":"2022-05-17","close":41.8132},{"date":"2022-05-18","close":39.8826},{"date":"2022-05-19","close":39.5624},{"date":"2022-05-20","close":39.2234},{"date":"2022-05-23","close":39.553},{"date":"2022-05-24","close":39.2422},{"date":"2022-05-25","close":39.7414},{"date":"2022-05-26","close":40.9468},{"date":"2022-05-27","close":41.9545},{"date":"2022-05-31","close":41.832},{"date":"2022-06-01","close":41.5401},{"date":"2022-06-02","close":42.2276},{"date":"2022-06-03","close":40.862},{"date":"2022-06-06","close":40.815},{"date":"2022-06-07","close":40.9939},{"date":"2022-06-08","close":38.8279},{"date":"2022-06-09","close":37.679},{"date":"2022-06-10","close":36.8973},{"date":"2022-06-13","close":35.5695},{"date":"2022-06-14","close":35.7201},{"date":"2022-06-15","close":36.3982},{"date":"2022-06-16","close":35.1645},{"date":"2022-06-17","close":34.8161},{"date":"2022-06-21","close":35.5318},{"date":"2022-06-22","close":35.2022},{"date":"2022-06-23","close":35.2304},{"date":"2022-06-24","close":36.3605},{"date":"2022-06-27","close":36.3794},{"date":"2022-06-28","close":35.5789},{"date":"2022-06-29","close":35.1174},{"date":"2022-06-30","close":35.2304},{"date":"2022-07-01","close":34.2228},{"date":"2022-07-05","close":34.5524},{"date":"2022-07-06","close":34.8349},{"date":"2022-07-07","close":35.9179},{"date":"2022-07-08","close":35.7766},{"date":"2022-07-11","close":35.0327},{"date":"2022-07-12","close":35.0421},{"date":"2022-07-13","close":35.0421},{"date":"2022-07-14","close":35.513},{"date":"2022-07-15","close":36.3699},{"date":"2022-07-18","close":36.4547},{"date":"2022-07-19","close":37.8767},{"date":"2022-07-20","close":38.1969},{"date":"2022-07-21","close":38.244},{"date":"2022-07-22","close":36.9162},{"date":"2022-07-25","close":36.8785},{"date":"2022-07-26","close":36.6901},{"date":"2022-07-27","close":37.8391},{"date":"2022-07-28","close":37.3964},{"date":"2022-07-29","close":34.1945},{"date":"2022-08-01","close":34.8067},{"date":"2022-08-02","close":33.912},{"date":"2022-08-03","close":34.3923},{"date":"2022-08-04","close":33.9261},{"date":"2022-08-05","close":33.6693},{"date":"2022-08-08","close":33.6597},{"date":"2022-08-09","close":32.8416},{"date":"2022-08-10","close":33.6502},{"date":"2022-08-11","close":33.8595},{"date":"2022-08-12","close":34.3543},{"date":"2022-08-15","close":34.5731},{"date":"2022-08-16","close":34.4304},{"date":"2022-08-17","close":34.0403},{"date":"2022-08-18","close":34.4399},{"date":"2022-08-19","close":33.6597},{"date":"2022-08-22","close":32.1946},{"date":"2022-08-23","close":32.2993},{"date":"2022-08-24","close":32.2137},{"date":"2022-08-25","close":33.1936},{"date":"2022-08-26","close":31.738},{"date":"2022-08-29","close":31.3384},{"date":"2022-08-30","close":30.6914},{"date":"2022-08-31","close":30.368},{"date":"2022-09-01","close":30.2158},{"date":"2022-09-02","close":29.702},{"date":"2022-09-06","close":28.8838},{"date":"2022-09-07","close":29.1597},{"date":"2022-09-08","close":29.2549},{"date":"2022-09-09","close":29.9303},{"date":"2022-09-12","close":30.0255},{"date":"2022-09-13","close":27.8659},{"date":"2022-09-14","close":27.7612},{"date":"2022-09-15","close":27.4377},{"date":"2022-09-16","close":27.8183},{"date":"2022-09-19","close":28.0086},{"date":"2022-09-20","close":27.5519},{"date":"2022-09-21","close":27.0857},{"date":"2022-09-22","close":26.7052},{"date":"2022-09-23","close":26.1819},{"date":"2022-09-26","close":25.6587},{"date":"2022-09-27","close":25.5825},{"date":"2022-09-28","close":25.8109},{"date":"2022-09-29","close":25.0973},{"date":"2022-09-30","close":24.517},{"date":"2022-10-03","close":25.6587},{"date":"2022-10-04","close":26.3532},{"date":"2022-10-05","close":26.2961},{"date":"2022-10-06","close":25.8584},{"date":"2022-10-07","close":24.4694},{"date":"2022-10-10","close":23.9747},{"date":"2022-10-11","close":23.8225},{"date":"2022-10-12","close":24.0984},{"date":"2022-10-13","close":25.1354},{"date":"2022-10-14","close":24.6502},{"date":"2022-10-17","close":25.1354},{"date":"2022-10-18","close":24.6121},{"date":"2022-10-19","close":24.7358},{"date":"2022-10-20","close":24.8119},{"date":"2022-10-21","close":25.6587},{"date":"2022-10-24","close":25.8584},{"date":"2022-10-25","close":26.0773},{"date":"2022-10-26","close":25.887},{"date":"2022-10-27","close":24.9927},{"date":"2022-10-28","close":27.6566},{"date":"2022-10-31","close":27.0477},{"date":"2022-11-01","close":26.924},{"date":"2022-11-02","close":26.0868},{"date":"2022-11-03","close":26.0582},{"date":"2022-11-04","close":27.1761},{"date":"2022-11-07","close":27.3785},{"date":"2022-11-08","close":27.4459},{"date":"2022-11-09","close":26.5208},{"date":"2022-11-10","close":28.6795},{"date":"2022-11-11","close":29.3251},{"date":"2022-11-14","close":29.248},{"date":"2022-11-15","close":29.595},{"date":"2022-11-16","close":28.4578},{"date":"2022-11-17","close":28.8047},{"date":"2022-11-18","close":28.7855},{"date":"2022-11-21","close":27.8892},{"date":"2022-11-22","close":28.7373},{"date":"2022-11-23","close":28.5927},{"date":"2022-11-25","close":28.2747},{"date":"2022-11-28","close":27.682},{"date":"2022-11-29","close":27.8507},{"date":"2022-11-30","close":28.9782},{"date":"2022-12-01","close":28.7469},{"date":"2022-12-02","close":28.3422},{"date":"2022-12-05","close":28.1109},{"date":"2022-12-06","close":27.5616},{"date":"2022-12-07","close":27.3014},{"date":"2022-12-08","close":27.4074},{"date":"2022-12-09","close":27.2147},{"date":"2022-12-12","close":27.6483},{"date":"2022-12-13","close":27.6869},{"date":"2022-12-14","close":27.2339},{"date":"2022-12-15","close":26.1642},{"date":"2022-12-16","close":25.9426},{"date":"2022-12-19","close":25.8173},{"date":"2022-12-20","close":25.48},{"date":"2022-12-21","close":25.8558},{"date":"2022-12-22","close":25.0271},{"date":"2022-12-23","close":25.1427},{"date":"2022-12-27","close":24.9982},{"date":"2022-12-28","close":24.6127},{"date":"2022-12-29","close":25.2584},{"date":"2022-12-30","close":25.4704},{"date":"2023-01-03","close":25.7595},{"date":"2023-01-04","close":26.675},{"date":"2023-01-05","close":26.5593},{"date":"2023-01-06","close":27.6869},{"date":"2023-01-09","close":28.2458},{"date":"2023-01-10","close":28.3711},{"date":"2023-01-11","close":28.7662},{"date":"2023-01-12","close":29.1902},{"date":"2023-01-13","close":29.0168},{"date":"2023-01-17","close":28.5253},{"date":"2023-01-18","close":27.764},{"date":"2023-01-19","close":27.3881},{"date":"2023-01-20","close":28.1591},{"date":"2023-01-23","close":29.1709},{"date":"2023-01-24","close":28.8337},{"date":"2023-01-25","close":28.6216},{"date":"2023-01-26","close":28.9975},{"date":"2023-01-27","close":27.1376},{"date":"2023-01-30","close":26.9352},{"date":"2023-01-31","close":27.2339},{"date":"2023-02-01","close":28.0145},{"date":"2023-02-02","close":29.0939},{"date":"2023-02-03","close":29.2191},{"date":"2023-02-06","close":28.0001},{"date":"2023-02-07","close":28.3514},{"date":"2023-02-08","close":27.5609},{"date":"2023-02-09","close":27.0631},{"date":"2023-02-10","close":27.1315},{"date":"2023-02-13","close":27.8634},{"date":"2023-02-14","close":27.9513},{"date":"2023-02-15","close":28.1562},{"date":"2023-02-16","close":27.5218},{"date":"2023-02-17","close":26.946},{"date":"2023-02-21","close":25.4333},{"date":"2023-02-22","close":24.8575},{"date":"2023-02-23","close":24.9941},{"date":"2023-02-24","close":24.5354},{"date":"2023-02-27","close":24.3012},{"date":"2023-02-28","close":24.3305},{"date":"2023-03-01","close":24.7209},{"date":"2023-03-02","close":25.5699},{"date":"2023-03-03","close":25.7651},{"date":"2023-03-06","close":25.365},{"date":"2023-03-07","close":24.9161},{"date":"2023-03-08","close":25.3552},{"date":"2023-03-09","close":25.8042},{"date":"2023-03-10","close":26.5654},{"date":"2023-03-13","close":26.3019},{"date":"2023-03-14","close":27.3364},{"date":"2023-03-15","close":27.7268},{"date":"2023-03-16","close":29.4542},{"date":"2023-03-17","close":29.0931},{"date":"2023-03-20","close":28.4588},{"date":"2023-03-21","close":27.7756},{"date":"2023-03-22","close":27.4535},{"date":"2023-03-23","close":28.3319},{"date":"2023-03-24","close":28.654},{"date":"2023-03-27","close":28.4783},{"date":"2023-03-28","close":28.5856},{"date":"2023-03-29","close":30.762},{"date":"2023-03-30","close":31.3183},{"date":"2023-03-31","close":31.8844},{"date":"2023-04-03","close":32.0991},{"date":"2023-04-04","close":32.304},{"date":"2023-04-05","close":32.0405},{"date":"2023-04-06","close":32.021},{"date":"2023-04-10","close":31.738},{"date":"2023-04-11","close":31.572},{"date":"2023-04-12","close":31.25},{"date":"2023-04-13","close":31.3573},{"date":"2023-04-14","close":31.1231},{"date":"2023-04-17","close":31.3671},{"date":"2023-04-18","close":31.0646},{"date":"2023-04-19","close":30.4009},{"date":"2023-04-20","close":30.1179},{"date":"2023-04-21","close":29.5713},{"date":"2023-04-24","close":28.9467},{"date":"2023-04-25","close":28.1855},{"date":"2023-04-26","close":28.3514},{"date":"2023-04-27","close":29.1419},{"date":"2023-04-28","close":30.3131},{"date":"2023-05-01","close":29.5713},{"date":"2023-05-02","close":29.0541},{"date":"2023-05-03","close":29.9129},{"date":"2023-05-04","close":30.6107},{"date":"2023-05-05","close":30.3658},{"date":"2023-05-08","close":30.1502},{"date":"2023-05-09","close":29.4937},{"date":"2023-05-10","close":29.3663},{"date":"2023-05-11","close":28.2787},{"date":"2023-05-12","close":28.3669},{"date":"2023-05-15","close":29.1997},{"date":"2023-05-16","close":28.6314},{"date":"2023-05-17","close":28.2885},{"date":"2023-05-18","close":29.0822},{"date":"2023-05-19","close":29.3271},{"date":"2023-05-22","close":29.6701},{"date":"2023-05-23","close":28.9156},{"date":"2023-05-24","close":28.4159},{"date":"2023-05-25","close":26.8481},{"date":"2023-05-26","close":28.4159},{"date":"2023-05-30","close":29.3859},{"date":"2023-05-31","close":30.8067},{"date":"2023-06-01","close":30.503},{"date":"2023-06-02","close":30.6793},{"date":"2023-06-05","close":29.2585},{"date":"2023-06-06","close":30.3364},{"date":"2023-06-07","close":30.6499},{"date":"2023-06-08","close":31.1791},{"date":"2023-06-09","close":30.7087},{"date":"2023-06-12","close":32.4039},{"date":"2023-06-13","close":33.227},{"date":"2023-06-14","close":34.8633},{"date":"2023-06-15","close":35.0985},{"date":"2023-06-16","close":35.6374},{"date":"2023-06-20","close":34.295},{"date":"2023-06-21","close":32.2373},{"date":"2023-06-22","close":32.0511},{"date":"2023-06-23","close":32.3353},{"date":"2023-06-26","close":32.6684},{"date":"2023-06-27","close":33.4131},{"date":"2023-06-28","close":32.8938},{"date":"2023-06-29","close":32.2471},{"date":"2023-06-30","close":32.7664},{"date":"2023-07-03","close":32.9428},{"date":"2023-07-05","close":31.8552},{"date":"2023-07-06","close":31.326},{"date":"2023-07-07","close":31.2084},{"date":"2023-07-10","close":32.0805},{"date":"2023-07-11","close":32.6292},{"date":"2023-07-12","close":33.2955},{"date":"2023-07-13","close":33.1878},{"date":"2023-07-14","close":32.4823},{"date":"2023-07-17","close":33.6777},{"date":"2023-07-18","close":33.8051},{"date":"2023-07-19","close":33.7659},{"date":"2023-07-20","close":32.6978},{"date":"2023-07-21","close":33.3347},{"date":"2023-07-24","close":32.9526},{"date":"2023-07-25","close":33.4131},{"date":"2023-07-26","close":33.6679},{"date":"2023-07-27","close":33.8541},{"date":"2023-07-28","close":36.0881},{"date":"2023-07-31","close":35.0495},{"date":"2023-08-01","close":35.0789},{"date":"2023-08-02","close":33.6973},{"date":"2023-08-03","close":34.1676},{"date":"2023-08-04","close":34.5547},{"date":"2023-08-07","close":34.6432},{"date":"2023-08-08","close":34.4367},{"date":"2023-08-09","close":33.709},{"date":"2023-08-10","close":34.1023},{"date":"2023-08-11","close":34.3088},{"date":"2023-08-14","close":35.0857},{"date":"2023-08-15","close":34.1908},{"date":"2023-08-16","close":32.9715},{"date":"2023-08-17","close":32.0373},{"date":"2023-08-18","close":32.2045},{"date":"2023-08-21","close":32.588},{"date":"2023-08-22","close":32.3421},{"date":"2023-08-23","close":33.414},{"date":"2023-08-24","close":32.0471},{"date":"2023-08-25","close":32.6961},{"date":"2023-08-28","close":33.06},{"date":"2023-08-29","close":33.7385},{"date":"2023-08-30","close":33.9548},{"date":"2023-08-31","close":34.5547},{"date":"2023-09-01","close":36.0002},{"date":"2023-09-05","close":36.0985},{"date":"2023-09-06","close":36.364},{"date":"2023-09-07","close":37.544},{"date":"2023-09-08","close":37.3769},{"date":"2023-09-11","close":37.9472},{"date":"2023-09-12","close":38.2127},{"date":"2023-09-13","close":38.0652},{"date":"2023-09-14","close":38.0259},{"date":"2023-09-15","close":37.249},{"date":"2023-09-18","close":37.3572},{"date":"2023-09-19","close":35.7347},{"date":"2023-09-20","close":34.1122},{"date":"2023-09-21","close":34.0728},{"date":"2023-09-22","close":33.6107},{"date":"2023-09-25","close":33.7188},{"date":"2023-09-26","close":33.2665},{"date":"2023-09-27","close":34.0335},{"date":"2023-09-28","close":34.594},{"date":"2023-09-29","close":34.9578},{"date":"2023-10-02","close":34.8693},{"date":"2023-10-03","close":35.0955},{"date":"2023-10-04","close":35.3315},{"date":"2023-10-05","close":35.2922},{"date":"2023-10-06","close":35.5872},{"date":"2023-10-09","close":35.4593},{"date":"2023-10-10","close":35.8232},{"date":"2023-10-11","close":36.2657},{"date":"2023-10-12","close":36.2263},{"date":"2023-10-13","close":35.3708},{"date":"2023-10-16","close":35.951},{"date":"2023-10-17","close":35.4593},{"date":"2023-10-18","close":35.0463},{"date":"2023-10-19","close":35.0758},{"date":"2023-10-20","close":34.3383},{"date":"2023-10-23","close":33.2861},{"date":"2023-10-24","close":34.0138},{"date":"2023-10-25","close":32.2831},{"date":"2023-10-26","close":31.9783},{"date":"2023-10-27","close":34.948},{"date":"2023-10-30","close":35.0955},{"date":"2023-10-31","close":35.892},{"date":"2023-11-01","close":36.6688},{"date":"2023-11-02","close":37.072},{"date":"2023-11-03","close":37.5047},{"date":"2023-11-06","close":37.4408},{"date":"2023-11-07","close":38.2498},{"date":"2023-11-08","close":37.4112},{"date":"2023-11-09","close":37.2928},{"date":"2023-11-10","close":38.3386},{"date":"2023-11-13","close":37.717},{"date":"2023-11-14","close":38.8812},{"date":"2023-11-15","close":40.0651},{"date":"2023-11-16","close":42.7683},{"date":"2023-11-17","close":43.2221},{"date":"2023-11-20","close":44.1397},{"date":"2023-11-21","close":43.0544},{"date":"2023-11-22","close":43.084},{"date":"2023-11-24","close":43.3701},{"date":"2023-11-27","close":43.4885},{"date":"2023-11-28","close":43.6365},{"date":"2023-11-29","close":44.337},{"date":"2023-11-30","close":44.1002},{"date":"2023-12-01","close":43.1531},{"date":"2023-12-04","close":41.7817},{"date":"2023-12-05","close":41.3575},{"date":"2023-12-06","close":40.7162},{"date":"2023-12-07","close":41.5844},{"date":"2023-12-08","close":42.127},{"date":"2023-12-11","close":43.9423},{"date":"2023-12-12","close":43.4491},{"date":"2023-12-13","close":43.9719},{"date":"2023-12-14","close":44.5738},{"date":"2023-12-15","close":45.5406},{"date":"2023-12-18","close":45.0769},{"date":"2023-12-19","close":46.0339},{"date":"2023-12-20","close":45.146},{"date":"2023-12-21","close":46.4483},{"date":"2023-12-22","close":47.3559},{"date":"2023-12-26","close":49.8224},{"date":"2023-12-27","close":50.0789},{"date":"2023-12-28","close":49.7138},{"date":"2023-12-29","close":49.5757},{"date":"2024-01-02","close":47.1586},{"date":"2024-01-03","close":46.4187},{"date":"2024-01-04","close":46.2411},{"date":"2024-01-05","close":46.2608},{"date":"2024-01-08","close":47.7999},{"date":"2024-01-09","close":47.4052},{"date":"2024-01-10","close":46.833},{"date":"2024-01-11","close":47.0007},{"date":"2024-01-12","close":46.4877},{"date":"2024-01-16","close":46.4285},{"date":"2024-01-17","close":45.4419},{"date":"2024-01-18","close":46.1128},{"date":"2024-01-19","close":47.5039},{"date":"2024-01-22","close":47.573},{"date":"2024-01-23","close":48.234},{"date":"2024-01-24","close":48.4313},{"date":"2024-01-25","close":48.8851},{"date":"2024-01-26","close":43.0643},{"date":"2024-01-29","close":43.2517},{"date":"2024-01-30","close":42.3441},{"date":"2024-01-31","close":42.5019},{"date":"2024-02-01","close":42.7782},{"date":"2024-02-02","close":42.0284},{"date":"2024-02-05","close":42.1961},{"date":"2024-02-06","close":42.2898},{"date":"2024-02-07","close":42.3294},{"date":"2024-02-08","close":42.0523},{"date":"2024-02-09","close":42.8538},{"date":"2024-02-12","close":43.5662},{"date":"2024-02-13","close":42.7054},{"date":"2024-02-14","close":43.7245},{"date":"2024-02-15","close":43.586},{"date":"2024-02-16","close":43.0517},{"date":"2024-02-20","close":44.0511},{"date":"2024-02-21","close":43.0121},{"date":"2024-02-22","close":42.5273},{"date":"2024-02-23","close":42.5372},{"date":"2024-02-26","close":42.5372},{"date":"2024-02-27","close":42.2799},{"date":"2024-02-28","close":41.5477},{"date":"2024-02-29","close":42.5966},{"date":"2024-03-01","close":43.3584},{"date":"2024-03-04","close":45.1296},{"date":"2024-03-05","close":42.7054},{"date":"2024-03-06","close":44.0412},{"date":"2024-03-07","close":45.6639},{"date":"2024-03-08","close":43.5365},{"date":"2024-03-11","close":44.3875},{"date":"2024-03-12","close":44.7635},{"date":"2024-03-13","close":42.7747},{"date":"2024-03-14","close":42.2997},{"date":"2024-03-15","close":42.1909},{"date":"2024-03-18","close":42.2601},{"date":"2024-03-19","close":41.6071},{"date":"2024-03-20","close":41.7555},{"date":"2024-03-21","close":41.9732},{"date":"2024-03-22","close":42.1216},{"date":"2024-03-25","close":41.3894},{"date":"2024-03-26","close":41.5477},{"date":"2024-03-27","close":43.309},{"date":"2024-03-28","close":43.7048},{"date":"2024-04-01","close":44.0511},{"date":"2024-04-02","close":43.4772},{"date":"2024-04-03","close":39.9052},{"date":"2024-04-04","close":39.3115},{"date":"2024-04-05","close":38.3023},{"date":"2024-04-08","close":37.58},{"date":"2024-04-09","close":37.9263},{"date":"2024-04-10","close":36.8082},{"date":"2024-04-11","close":37.2336},{"date":"2024-04-12","close":35.3141},{"date":"2024-04-15","close":35.9275},{"date":"2024-04-16","close":35.8781},{"date":"2024-04-17","close":35.3042},{"date":"2024-04-18","close":34.6709},{"date":"2024-04-19","close":33.8398},{"date":"2024-04-22","close":34.0476},{"date":"2024-04-23","close":33.9189},{"date":"2024-04-24","close":34.1366},{"date":"2024-04-25","close":34.7402},{"date":"2024-04-26","close":31.5442},{"date":"2024-04-29","close":31.0297},{"date":"2024-04-30","close":30.1491},{"date":"2024-05-01","close":30.0501},{"date":"2024-05-02","close":30.1886},{"date":"2024-05-03","close":30.5745},{"date":"2024-05-06","close":30.7675},{"date":"2024-05-07","close":30.4794},{"date":"2024-05-08","close":29.8038},{"date":"2024-05-09","close":29.8932},{"date":"2024-05-10","close":29.6548},{"date":"2024-05-13","close":30.3105},{"date":"2024-05-14","close":30.847},{"date":"2024-05-15","close":31.0655},{"date":"2024-05-16","close":31.8205},{"date":"2024-05-17","close":31.6219},{"date":"2024-05-20","close":31.8901},{"date":"2024-05-21","close":31.5324},{"date":"2024-05-22","close":31.2145},{"date":"2024-05-23","close":29.8833},{"date":"2024-05-24","close":30.5191},{"date":"2024-05-28","close":30.8569},{"date":"2024-05-29","close":29.933},{"date":"2024-05-30","close":29.9926},{"date":"2024-05-31","close":30.6483},{"date":"2024-06-03","close":30.0919},{"date":"2024-06-04","close":29.8336},{"date":"2024-06-05","close":30.5787},{"date":"2024-06-06","close":30.2211},{"date":"2024-06-07","close":30.539},{"date":"2024-06-10","close":30.7079},{"date":"2024-06-11","close":30.7178},{"date":"2024-06-12","close":30.5588},{"date":"2024-06-13","close":30.2608},{"date":"2024-06-14","close":30.2509},{"date":"2024-06-17","close":30.7774},{"date":"2024-06-18","close":30.4297},{"date":"2024-06-20","close":30.4198},{"date":"2024-06-21","close":30.8867},{"date":"2024-06-24","close":30.3701},{"date":"2024-06-25","close":30.539},{"date":"2024-06-26","close":30.3403},{"date":"2024-06-27","close":30.39},{"date":"2024-06-28","close":30.7675},{"date":"2024-07-01","close":30.6383},{"date":"2024-07-02","close":30.8668},{"date":"2024-07-03","close":31.0258},{"date":"2024-07-05","close":31.8106},{"date":"2024-07-08","close":33.7677},{"date":"2024-07-09","close":34.3638},{"date":"2024-07-10","close":34.642},{"date":"2024-07-11","close":33.2809},{"date":"2024-07-12","close":34.2645},{"date":"2024-07-15","close":34.2347},{"date":"2024-07-16","close":34.1154},{"date":"2024-07-17","close":34.2347},{"date":"2024-07-18","close":34.642},{"date":"2024-07-19","close":32.7643},{"date":"2024-07-22","close":33.1518},{"date":"2024-07-23","close":32.7345},{"date":"2024-07-24","close":31.4927},{"date":"2024-07-25","close":30.8966},{"date":"2024-07-26","close":31.145},{"date":"2024-07-29","close":30.6284},{"date":"2024-07-30","close":29.933},{"date":"2024-07-31","close":30.539},{"date":"2024-08-01","close":28.86},{"date":"2024-08-02","close":21.3395},{"date":"2024-08-05","close":19.9785},{"date":"2024-08-06","close":19.7003},{"date":"2024-08-07","close":18.99},{"date":"2024-08-08","close":20.49},{"date":"2024-08-09","close":19.71},{"date":"2024-08-12","close":19.36},{"date":"2024-08-13","close":20.47},{"date":"2024-08-14","close":19.92},{"date":"2024-08-15","close":20.69},{"date":"2024-08-16","close":20.87},{"date":"2024-08-19","close":21.52},{"date":"2024-08-20","close":20.99},{"date":"2024-08-21","close":21.41},{"date":"2024-08-22","close":20.1},{"date":"2024-08-23","close":20.54},{"date":"2024-08-26","close":20.13},{"date":"2024-08-27","close":20.07},{"date":"2024-08-28","close":19.61},{"date":"2024-08-29","close":20.13},{"date":"2024-08-30","close":22.04},{"date":"2024-09-03","close":20.1},{"date":"2024-09-04","close":19.43},{"date":"2024-09-05","close":19.4},{"date":"2024-09-06","close":18.89},{"date":"2024-09-09","close":19.07},{"date":"2024-09-10","close":18.98},{"date":"2024-09-11","close":19.64},{"date":"2024-09-12","close":19.36},{"date":"2024-09-13","close":19.66},{"date":"2024-09-16","close":20.91},{"date":"2024-09-17","close":21.47},{"date":"2024-09-18","close":20.77},{"date":"2024-09-19","close":21.14},{"date":"2024-09-20","close":21.84},{"date":"2024-09-23","close":22.56},{"date":"2024-09-24","close":22.81},{"date":"2024-09-25","close":23.54},{"date":"2024-09-26","close":23.92},{"date":"2024-09-27","close":23.91},{"date":"2024-09-30","close":23.46},{"date":"2024-10-01","close":22.69},{"date":"2024-10-02","close":22.39},{"date":"2024-10-03","close":22.26},{"date":"2024-10-04","close":22.59},{"date":"2024-10-07","close":22.38},{"date":"2024-10-08","close":23.32},{"date":"2024-10-09","close":23.46},{"date":"2024-10-10","close":23.22},{"date":"2024-10-11","close":23.56},{"date":"2024-10-14","close":23.44},{"date":"2024-10-15","close":22.66},{"date":"2024-10-16","close":22.31},{"date":"2024-10-17","close":22.44},{"date":"2024-10-18","close":22.77},{"date":"2024-10-21","close":22.84},{"date":"2024-10-22","close":22.4},{"date":"2024-10-23","close":21.98},{"date":"2024-10-24","close":22.34},{"date":"2024-10-25","close":22.68},{"date":"2024-10-28","close":22.92},{"date":"2024-10-29","close":22.9},{"date":"2024-10-30","close":22.3},{"date":"2024-10-31","close":21.52},{"date":"2024-11-01","close":23.2},{"date":"2024-11-04","close":22.52},{"date":"2024-11-05","close":23.32},{"date":"2024-11-06","close":25.05},{"date":"2024-11-07","close":26.23},{"date":"2024-11-08","close":26.2},{"date":"2024-11-11","close":25.05},{"date":"2024-11-12","close":24.16},{"date":"2024-11-13","close":24.92},{"date":"2024-11-14","close":25.03},{"date":"2024-11-15","close":24.35},{"date":"2024-11-18","close":24.84},{"date":"2024-11-19","close":24.2},{"date":"2024-11-20","close":24.01},{"date":"2024-11-21","close":24.44},{"date":"2024-11-22","close":24.5},{"date":"2024-11-25","close":24.87},{"date":"2024-11-26","close":24.05},{"date":"2024-11-27","close":23.65},{"date":"2024-11-29","close":24.05},{"date":"2024-12-02","close":23.93},{"date":"2024-12-03","close":22.47},{"date":"2024-12-04","close":21.96},{"date":"2024-12-05","close":20.8},{"date":"2024-12-06","close":20.92},{"date":"2024-12-09","close":20.81},{"date":"2024-12-10","close":20.16},{"date":"2024-12-11","close":20.12},{"date":"2024-12-12","close":20.78},{"date":"2024-12-13","close":20.34},{"date":"2024-12-16","close":20.83},{"date":"2024-12-17","close":20.44},{"date":"2024-12-18","close":19.3},{"date":"2024-12-19","close":19.06},{"date":"2024-12-20","close":19.52},{"date":"2024-12-23","close":20.2},{"date":"2024-12-24","close":20.4},{"date":"2024-12-26","close":20.44},{"date":"2024-12-27","close":20.3},{"date":"2024-12-30","close":19.82},{"date":"2024-12-31","close":20.05},{"date":"2025-01-02","close":20.22},{"date":"2025-01-03","close":20.56},{"date":"2025-01-06","close":19.87},{"date":"2025-01-07","close":20.01},{"date":"2025-01-08","close":19.88},{"date":"2025-01-10","close":19.15},{"date":"2025-01-13","close":19.2},{"date":"2025-01-14","close":19.2},{"date":"2025-01-15","close":19.72},{"date":"2025-01-16","close":19.67},{"date":"2025-01-17","close":21.49},{"date":"2025-01-21","close":21.77},{"date":"2025-01-22","close":21.86},{"date":"2025-01-23","close":21.57},{"date":"2025-01-24","close":20.83},{"date":"2025-01-27","close":20.29},{"date":"2025-01-28","close":19.8},{"date":"2025-01-29","close":19.75},{"date":"2025-01-30","close":20.01},{"date":"2025-01-31","close":19.43},{"date":"2025-02-03","close":19.38},{"date":"2025-02-04","close":19.29},{"date":"2025-02-05","close":19.65},{"date":"2025-02-06","close":19.38},{"date":"2025-02-07","close":19.1},{"date":"2025-02-10","close":19.77},{"date":"2025-02-11","close":20.97},{"date":"2025-02-12","close":22.48},{"date":"2025-02-13","close":24.13},{"date":"2025-02-14","close":23.6},{"date":"2025-02-18","close":27.39},{"date":"2025-02-19","close":25.72},{"date":"2025-02-20","close":26.09},{"date":"2025-02-21","close":24.87},{"date":"2025-02-24","close":24.27},{"date":"2025-02-25","close":22.99},{"date":"2025-02-26","close":23.52},{"date":"2025-02-27","close":23.09},{"date":"2025-02-28","close":23.73},{"date":"2025-03-03","close":22.74},{"date":"2025-03-04","close":21.33},{"date":"2025-03-05","close":20.81},{"date":"2025-03-06","close":20.75},{"date":"2025-03-07","close":20.64},{"date":"2025-03-10","close":19.93},{"date":"2025-03-11","close":19.78},{"date":"2025-03-12","close":20.68},{"date":"2025-03-13","close":23.7},{"date":"2025-03-14","close":24.05},{"date":"2025-03-17","close":25.69},{"date":"2025-03-18","close":25.92},{"date":"2025-03-19","close":24.12},{"date":"2025-03-20","close":23.96},{"date":"2025-03-21","close":24.26},{"date":"2025-03-24","close":24.22},{"date":"2025-03-25","close":24.2},{"date":"2025-03-26","close":23.42},{"date":"2025-03-27","close":23.62},{"date":"2025-03-28","close":22.71},{"date":"2025-03-31","close":22.71},{"date":"2025-04-01","close":22.05},{"date":"2025-04-02","close":21.98},{"date":"2025-04-03","close":22.43},{"date":"2025-04-04","close":19.85},{"date":"2025-04-07","close":19.57},{"date":"2025-04-08","close":18.13},{"date":"2025-04-09","close":21.53},{"date":"2025-04-10","close":19.88},{"date":"2025-04-11","close":19.74},{"date":"2025-04-14","close":20.31},{"date":"2025-04-15","close":19.85},{"date":"2025-04-16","close":19.23},{"date":"2025-04-17","close":18.93},{"date":"2025-04-21","close":18.84},{"date":"2025-04-22","close":19.51},{"date":"2025-04-23","close":20.59},{"date":"2025-04-24","close":21.49},{"date":"2025-04-25","close":20.05},{"date":"2025-04-28","close":20.51},{"date":"2025-04-29","close":20.34},{"date":"2025-04-30","close":20.1},{"date":"2025-05-01","close":19.98},{"date":"2025-05-02","close":20.62},{"date":"2025-05-05","close":20.27},{"date":"2025-05-06","close":19.94},{"date":"2025-05-07","close":20.31},{"date":"2025-05-08","close":21.0},{"date":"2025-05-09","close":21.42},{"date":"2025-05-12","close":22.18},{"date":"2025-05-13","close":22.56},{"date":"2025-05-14","close":21.52},{"date":"2025-05-15","close":21.55},{"date":"2025-05-16","close":21.66},{"date":"2025-05-19","close":21.38},{"date":"2025-05-20","close":21.27},{"date":"2025-05-21","close":20.69},{"date":"2025-05-22","close":20.55},{"date":"2025-05-23","close":20.05},{"date":"2025-05-27","close":20.55},{"date":"2025-05-28","close":20.37},{"date":"2025-05-29","close":20.25},{"date":"2025-05-30","close":19.55},{"date":"2025-06-02","close":19.74},{"date":"2025-06-03","close":20.29},{"date":"2025-06-04","close":20.25},{"date":"2025-06-05","close":19.99},{"date":"2025-06-06","close":20.06},{"date":"2025-06-09","close":20.48},{"date":"2025-06-10","close":22.08},{"date":"2025-06-11","close":20.68},{"date":"2025-06-12","close":20.77},{"date":"2025-06-13","close":20.14},{"date":"2025-06-16","close":20.74},{"date":"2025-06-17","close":20.8},{"date":"2025-06-18","close":21.49},{"date":"2025-06-20","close":21.08},{"date":"2025-06-23","close":21.19},{"date":"2025-06-24","close":22.55},{"date":"2025-06-25","close":22.2},{"date":"2025-06-26","close":22.5},{"date":"2025-06-27","close":22.69},{"date":"2025-06-30","close":22.4},{"date":"2025-07-01","close":22.85},{"date":"2025-07-02","close":21.88},{"date":"2025-07-03","close":22.49},{"date":"2025-07-07","close":22.0},{"date":"2025-07-08","close":23.59},{"date":"2025-07-09","close":23.44},{"date":"2025-07-10","close":23.82},{"date":"2025-07-11","close":23.43},{"date":"2025-07-14","close":23.3},{"date":"2025-07-15","close":22.92},{"date":"2025-07-16","close":22.69},{"date":"2025-07-17","close":22.8},{"date":"2025-07-18","close":23.1},{"date":"2025-07-21","close":23.26},{"date":"2025-07-22","close":23.24},{"date":"2025-07-23","close":23.49},{"date":"2025-07-24","close":22.63},{"date":"2025-07-25","close":20.7},{"date":"2025-07-28","close":20.68},{"date":"2025-07-29","close":20.41},{"date":"2025-07-30","close":20.34},{"date":"2025-07-31","close":19.8},{"date":"2025-08-01","close":19.31},{"date":"2025-08-04","close":19.5},{"date":"2025-08-05","close":20.19},{"date":"2025-08-06","close":20.41},{"date":"2025-08-07","close":19.77},{"date":"2025-08-08","close":19.95},{"date":"2025-08-11","close":20.65},{"date":"2025-08-12","close":21.81},{"date":"2025-08-13","close":22.22},{"date":"2025-08-14","close":23.86},{"date":"2025-08-15","close":24.56},{"date":"2025-08-18","close":23.66},{"date":"2025-08-19","close":25.31},{"date":"2025-08-20","close":23.54},{"date":"2025-08-21","close":23.5},{"date":"2025-08-22","close":24.8},{"date":"2025-08-25","close":24.55},{"date":"2025-08-26","close":24.35},{"date":"2025-08-27","close":24.85},{"date":"2025-08-28","close":24.93},{"date":"2025-08-29","close":24.35},{"date":"2025-09-02","close":24.21},{"date":"2025-09-03","close":24.0},{"date":"2025-09-04","close":24.61},{"date":"2025-09-05","close":24.49},{"date":"2025-09-08","close":24.48},{"date":"2025-09-09","close":24.44},{"date":"2025-09-10","close":24.77},{"date":"2025-09-11","close":24.61},{"date":"2025-09-12","close":24.08},{"date":"2025-09-15","close":24.77},{"date":"2025-09-16","close":25.27},{"date":"2025-09-17","close":24.9},{"date":"2025-09-18","close":30.57},{"date":"2025-09-19","close":29.58},{"date":"2025-09-22","close":28.76},{"date":"2025-09-23","close":29.34},{"date":"2025-09-24","close":31.22},{"date":"2025-09-25","close":33.99},{"date":"2025-09-26","close":35.5},{"date":"2025-09-29","close":34.48},{"date":"2025-09-30","close":33.55},{"date":"2025-10-01","close":35.94},{"date":"2025-10-02","close":37.3},{"date":"2025-10-03","close":36.83},{"date":"2025-10-06","close":36.59},{"date":"2025-10-07","close":37.17},{"date":"2025-10-08","close":37.43},{"date":"2025-10-09","close":37.8},{"date":"2025-10-10","close":36.37},{"date":"2025-10-13","close":37.22},{"date":"2025-10-14","close":35.63},{"date":"2025-10-15","close":37.15},{"date":"2025-10-16","close":36.84},{"date":"2025-10-17","close":37.01},{"date":"2025-10-20","close":38.1},{"date":"2025-10-21","close":38.12},{"date":"2025-10-22","close":36.92},{"date":"2025-10-23","close":38.16},{"date":"2025-10-24","close":38.28},{"date":"2025-10-27","close":39.54},{"date":"2025-10-28","close":41.53},{"date":"2025-10-29","close":41.34},{"date":"2025-10-30","close":40.16},{"date":"2025-10-31","close":39.99},{"date":"2025-11-03","close":39.5},{"date":"2025-11-04","close":37.03},{"date":"2025-11-05","close":38.38},{"date":"2025-11-06","close":37.24},{"date":"2025-11-07","close":38.13},{"date":"2025-11-10","close":38.45},{"date":"2025-11-11","close":37.88},{"date":"2025-11-12","close":37.89},{"date":"2025-11-13","close":35.91},{"date":"2025-11-14","close":35.52},{"date":"2025-11-17","close":34.71},{"date":"2025-11-18","close":34.33},{"date":"2025-11-19","close":35.11},{"date":"2025-11-20","close":33.62},{"date":"2025-11-21","close":34.5},{"date":"2025-11-24","close":35.79},{"date":"2025-11-25","close":35.83},{"date":"2025-11-26","close":36.81},{"date":"2025-11-28","close":40.56},{"date":"2025-12-01","close":40.01},{"date":"2025-12-02","close":43.47},{"date":"2025-12-03","close":43.76},{"date":"2025-12-04","close":40.5},{"date":"2025-12-05","close":41.41},{"date":"2025-12-08","close":40.3},{"date":"2025-12-09","close":40.5},{"date":"2025-12-10","close":40.78},{"date":"2025-12-11","close":39.51},{"date":"2025-12-12","close":37.81},{"date":"2025-12-15","close":37.51},{"date":"2025-12-16","close":37.31},{"date":"2025-12-17","close":36.05},{"date":"2025-12-18","close":36.28},{"date":"2025-12-19","close":36.82},{"date":"2025-12-22","close":36.37},{"date":"2025-12-23","close":36.35},{"date":"2025-12-24","close":36.16},{"date":"2025-12-26","close":36.2},{"date":"2025-12-29","close":36.68},{"date":"2025-12-30","close":37.3},{"date":"2025-12-31","close":36.9},{"date":"2026-01-02","close":39.38},{"date":"2026-01-05","close":39.37},{"date":"2026-01-06","close":40.04},{"date":"2026-01-07","close":42.63},{"date":"2026-01-08","close":41.11},{"date":"2026-01-09","close":45.55},{"date":"2026-01-12","close":44.06},{"date":"2026-01-13","close":47.29},{"date":"2026-01-14","close":48.72},{"date":"2026-01-15","close":48.32},{"date":"2026-01-16","close":46.96},{"date":"2026-01-20","close":48.56},{"date":"2026-01-21","close":54.25},{"date":"2026-01-22","close":54.32},{"date":"2026-01-23","close":45.07},{"date":"2026-01-26","close":42.49},{"date":"2026-01-27","close":43.93},{"date":"2026-01-28","close":48.78},{"date":"2026-01-29","close":48.66},{"date":"2026-01-30","close":46.47},{"date":"2026-02-02","close":48.81},{"date":"2026-02-03","close":49.25},{"date":"2026-02-04","close":48.6},{"date":"2026-02-05","close":48.24},{"date":"2026-02-06","close":50.59},{"date":"2026-02-09","close":50.24},{"date":"2026-02-10","close":47.13},{"date":"2026-02-11","close":48.29},{"date":"2026-02-12","close":46.48},{"date":"2026-02-13","close":46.79},{"date":"2026-02-17","close":46.18},{"date":"2026-02-18","close":45.46},{"date":"2026-02-19","close":44.62},{"date":"2026-02-20","close":44.11},{"date":"2026-02-23","close":43.63},{"date":"2026-02-24","close":46.12},{"date":"2026-02-25","close":46.88},{"date":"2026-02-26","close":45.46},{"date":"2026-02-27","close":45.61},{"date":"2026-03-02","close":45.5},{"date":"2026-03-03","close":43.1},{"date":"2026-03-04","close":45.58},{"date":"2026-03-05","close":45.95},{"date":"2026-03-06","close":43.42},{"date":"2026-03-09","close":45.58},{"date":"2026-03-10","close":46.78},{"date":"2026-03-11","close":47.98},{"date":"2026-03-12","close":45.25},{"date":"2026-03-13","close":45.77},{"date":"2026-03-16","close":45.76},{"date":"2026-03-17","close":44.06},{"date":"2026-03-18","close":45.03},{"date":"2026-03-19","close":46.18},{"date":"2026-03-20","close":43.87},{"date":"2026-03-23","close":44.01},{"date":"2026-03-24","close":44.06},{"date":"2026-03-25","close":47.18},{"date":"2026-03-26","close":44.1},{"date":"2026-03-27","close":43.13},{"date":"2026-03-30","close":41.19},{"date":"2026-03-31","close":44.13},{"date":"2026-04-01","close":48.03},{"date":"2026-04-02","close":50.38},{"date":"2026-04-06","close":50.78},{"date":"2026-04-07","close":52.91},{"date":"2026-04-08","close":58.95},{"date":"2026-04-09","close":61.72},{"date":"2026-04-10","close":62.38},{"date":"2026-04-13","close":65.18},{"date":"2026-04-14","close":63.81},{"date":"2026-04-15","close":64.94},{"date":"2026-04-16","close":68.5},{"date":"2026-04-17","close":68.5},{"date":"2026-04-20","close":65.7},{"date":"2026-04-21","close":66.26},{"date":"2026-04-22","close":65.27},{"date":"2026-04-23","close":66.78},{"date":"2026-04-24","close":82.54},{"date":"2026-04-27","close":84.99},{"date":"2026-04-28","close":84.52},{"date":"2026-04-29","close":94.75},{"date":"2026-04-30","close":94.48},{"date":"2026-05-01","close":99.62},{"date":"2026-05-04","close":95.78},{"date":"2026-05-05","close":108.15},{"date":"2026-05-06","close":113.01},{"date":"2026-05-07","close":109.62},{"date":"2026-05-08","close":124.92},{"date":"2026-05-11","close":129.44},{"date":"2026-05-12","close":120.61},{"date":"2026-05-13","close":120.29},{"date":"2026-05-14","close":115.93},{"date":"2026-05-15","close":108.77},{"date":"2026-05-18","close":108.17},{"date":"2026-05-19","close":110.8},{"date":"2026-05-20","close":118.96},{"date":"2026-05-21","close":118.5},{"date":"2026-05-22","close":119.84},{"date":"2026-05-26","close":123.52},{"date":"2026-05-27","close":121.77},{"date":"2026-05-28","close":120.89},{"date":"2026-05-29","close":114.68},{"date":"2026-06-01","close":109.33},{"date":"2026-06-02","close":107.93},{"date":"2026-06-03","close":112.71},{"date":"2026-06-04","close":111.78},{"date":"2026-06-05","close":99.17},{"date":"2026-06-08","close":110.27},{"date":"2026-06-09","close":107.92},{"date":"2026-06-10","close":107.04},{"date":"2026-06-11","close":116.96},{"date":"2026-06-12","close":124.57},{"date":"2026-06-15","close":127.86},{"date":"2026-06-16","close":117.05},{"date":"2026-06-17","close":121.1},{"date":"2026-06-18","close":133.99},{"date":"2026-06-22","close":140.94},{"date":"2026-06-23","close":132.28},{"date":"2026-06-24","close":131.65},{"date":"2026-06-25","close":132.87},{"date":"2026-06-26","close":128.32},{"date":"2026-06-29","close":131.72},{"date":"2026-06-30","close":139.63},{"date":"2026-07-01","close":127.02},{"date":"2026-07-02","close":120.35},{"date":"2026-07-06","close":122.2},{"date":"2026-07-07","close":110.39},{"date":"2026-07-08","close":110.24},{"date":"2026-07-09","close":112.54},{"date":"2026-07-10","close":109.84},{"date":"2026-07-13","close":103.12},{"date":"2026-07-14","close":107.76},{"date":"2026-07-15","close":102.99},{"date":"2026-07-16","close":96.98},{"date":"2026-07-17","close":95.04},{"date":"2026-07-20","close":97.06},{"date":"2026-07-21","close":105.45},{"date":"2026-07-22","close":102.62},{"date":"2026-07-23","close":100.23},{"date":"2026-07-24","close":92.32},{"date":"2026-07-27","close":91.67},{"date":"2026-07-28","close":86.3},{"date":"2026-07-29","close":81.88},{"date":"2026-07-30","close":91.13},{"date":"2026-07-31","close":90.2},{"date":"2026-08-03","close":91.0},{"date":"2026-08-04","close":100.86},{"date":"2026-08-05","close":101.06},{"date":"2026-08-06","close":99.81},{"date":"2026-08-07","close":101.65},{"date":"2026-08-10","close":97.52},{"date":"2026-08-11","close":97.71},{"date":"2026-08-12","close":100.95},{"date":"2026-08-13","close":104.56},{"date":"2026-08-14","close":102.5},{"date":"2026-08-17","close":103.49},{"date":"2026-08-18","close":96.685},{"date":"2026-08-19","close":92.8},{"date":"2026-08-20","close":92.13},{"date":"2026-08-21","close":90.07},{"date":"2026-08-24","close":87.26},{"date":"2026-08-25","close":87.48},{"date":"2026-08-26","close":88.24},{"date":"2026-08-27","close":92.09},{"date":"2026-08-28","close":89.47},{"date":"2026-08-31","close":89.51},{"date":"2026-09-01","close":88.97},{"date":"2026-09-02","close":90.05},{"date":"2026-09-03","close":91.67},{"date":"2026-09-04","close":95.8},{"date":"2026-09-08","close":104.47},{"date":"2026-09-09","close":106.24},{"date":"2026-09-10","close":100.32},{"date":"2026-09-11","close":102.94},{"date":"2026-09-14","close":97.19},{"date":"2026-09-15","close":97.14},{"date":"2026-09-16","close":101.05},{"date":"2026-09-17","close":108.8},{"date":"2026-09-18","close":108.6},{"date":"2026-09-21","close":121.78},{"date":"2026-09-22","close":123.86},{"date":"2026-09-23","close":122.6},{"date":"2026-09-24","close":127.39},{"date":"2026-09-25","close":123.0},{"date":"2026-09-28","close":116.03},{"date":"2026-09-29","close":115.93},{"date":"2026-09-30","close":120.23},{"date":"2026-10-01","close":120.0},{"date":"2026-10-02","close":119.33},{"date":"2026-10-05","close":116.19},{"date":"2026-10-06","close":112.5},{"date":"2026-10-07","close":113.12},{"date":"2026-10-08","close":107.08},{"date":"2026-10-09","close":104.7},{"date":"2026-10-12","close":101.35},{"date":"2026-10-13","close":102.81},{"date":"2026-10-14","close":98.12},{"date":"2026-10-15","close":95.37},{"date":"2026-10-16","close":89.85},{"date":"2026-10-19","close":92.03},{"date":"2026-10-20","close":91.69},{"date":"2026-10-21","close":92.96},{"date":"2026-10-22","close":85.49}],"chart_data":[{"date":"2024-10-23","open":22.3,"high":22.43,"low":21.58,"close":21.98,"volume":45799100,"rsi_14":21.03,"sma_20":22.76,"sma_60":22.4,"sma_120":26.43},{"date":"2024-10-24","open":22.09,"high":22.37,"low":21.97,"close":22.34,"volume":40554400,"rsi_14":42.38,"sma_20":22.67,"sma_60":22.5,"sma_120":26.37},{"date":"2024-10-25","open":22.42,"high":23.34,"low":22.41,"close":22.68,"volume":67503000,"rsi_14":58.85,"sma_20":22.59,"sma_60":22.6,"sma_120":26.3},{"date":"2024-10-28","open":22.67,"high":23.27,"low":22.56,"close":22.92,"volume":41915000,"rsi_14":60.91,"sma_20":22.53,"sma_60":22.67,"sma_120":26.24},{"date":"2024-10-29","open":22.87,"high":23.14,"low":22.41,"close":22.9,"volume":83422200,"rsi_14":53.44,"sma_20":22.56,"sma_60":22.72,"sma_120":26.18},{"date":"2024-10-30","open":22.42,"high":22.93,"low":22.26,"close":22.3,"volume":50941200,"rsi_14":38.84,"sma_20":22.56,"sma_60":22.77,"sma_120":26.11},{"date":"2024-10-31","open":22.15,"high":22.25,"low":21.47,"close":21.52,"volume":112485500,"rsi_14":34.06,"sma_20":22.46,"sma_60":22.78,"sma_120":26.05},{"date":"2024-11-01","open":23.0,"high":23.58,"low":21.91,"close":23.2,"volume":173471100,"rsi_14":65.17,"sma_20":22.51,"sma_60":22.83,"sma_120":25.99},{"date":"2024-11-04","open":22.96,"high":23.0,"low":22.0,"close":22.52,"volume":84616300,"rsi_14":52.07,"sma_20":22.49,"sma_60":22.82,"sma_120":25.92},{"date":"2024-11-05","open":22.58,"high":23.58,"low":22.4,"close":23.32,"volume":59153300,"rsi_14":56.67,"sma_20":22.57,"sma_60":22.84,"sma_120":25.85},{"date":"2024-11-06","open":24.3,"high":25.12,"low":24.05,"close":25.05,"volume":116760500,"rsi_14":66.93,"sma_20":22.88,"sma_60":22.89,"sma_120":25.8},{"date":"2024-11-07","open":25.43,"high":26.38,"low":25.19,"close":26.23,"volume":101489300,"rsi_14":72.35,"sma_20":23.26,"sma_60":22.97,"sma_120":25.75},{"date":"2024-11-08","open":26.0,"high":26.43,"low":25.83,"close":26.2,"volume":76428000,"rsi_14":78.34,"sma_20":23.62,"sma_60":23.04,"sma_120":25.7},{"date":"2024-11-11","open":25.96,"high":26.29,"low":24.83,"close":25.05,"volume":80185300,"rsi_14":74.34,"sma_20":23.83,"sma_60":23.1,"sma_120":25.65},{"date":"2024-11-12","open":24.66,"high":24.96,"low":23.89,"close":24.16,"volume":62539700,"rsi_14":57.43,"sma_20":23.95,"sma_60":23.15,"sma_120":25.59},{"date":"2024-11-13","open":24.06,"high":25.14,"low":24.02,"close":24.92,"volume":58202000,"rsi_14":68.35,"sma_20":24.22,"sma_60":23.23,"sma_120":25.55},{"date":"2024-11-14","open":25.12,"high":25.61,"low":24.93,"close":25.03,"volume":49252100,"rsi_14":64.62,"sma_20":24.57,"sma_60":23.32,"sma_120":25.5},{"date":"2024-11-15","open":24.81,"high":24.82,"low":24.23,"close":24.35,"volume":55104900,"rsi_14":42.71,"sma_20":24.68,"sma_60":23.38,"sma_120":25.45},{"date":"2024-11-18","open":24.33,"high":25.02,"low":24.16,"close":24.84,"volume":59589500,"rsi_14":33.09,"sma_20":24.91,"sma_60":23.46,"sma_120":25.41},{"date":"2024-11-19","open":24.5,"high":24.54,"low":24.1,"close":24.2,"volume":61190900,"rsi_14":28.81,"sma_20":25.0,"sma_60":23.49,"sma_120":25.36},{"date":"2024-11-20","open":24.07,"high":24.21,"low":23.55,"close":24.01,"volume":50191500,"rsi_14":36.17,"sma_20":24.9,"sma_60":23.51,"sma_120":25.3},{"date":"2024-11-21","open":24.08,"high":24.77,"low":23.83,"close":24.44,"volume":58928400,"rsi_14":54.24,"sma_20":24.72,"sma_60":23.55,"sma_120":25.26},{"date":"2024-11-22","open":24.35,"high":24.68,"low":24.14,"close":24.5,"volume":36784700,"rsi_14":41.92,"sma_20":24.55,"sma_60":23.58,"sma_120":25.21},{"date":"2024-11-25","open":25.04,"high":25.57,"low":24.76,"close":24.87,"volume":91128400,"rsi_14":47.2,"sma_20":24.53,"sma_60":23.63,"sma_120":25.16},{"date":"2024-11-26","open":24.95,"high":24.99,"low":23.81,"close":24.05,"volume":69613600,"rsi_14":45.0,"sma_20":24.52,"sma_60":23.68,"sma_120":25.11},{"date":"2024-11-27","open":23.83,"high":23.93,"low":23.06,"close":23.65,"volume":53992300,"rsi_14":29.55,"sma_20":24.39,"sma_60":23.72,"sma_120":25.06},{"date":"2024-11-29","open":23.72,"high":24.28,"low":23.6,"close":24.05,"volume":36616800,"rsi_14":47.19,"sma_20":24.3,"sma_60":23.78,"sma_120":25.0},{"date":"2024-12-02","open":24.84,"high":25.48,"low":23.44,"close":23.93,"volume":150497900,"rsi_14":48.46,"sma_20":24.25,"sma_60":23.82,"sma_120":24.94},{"date":"2024-12-03","open":23.68,"high":23.75,"low":22.44,"close":22.47,"volume":138160500,"rsi_14":22.87,"sma_20":24.14,"sma_60":23.81,"sma_120":24.88},{"date":"2024-12-04","open":22.53,"high":22.54,"low":21.81,"close":21.96,"volume":104649000,"rsi_14":18.87,"sma_20":23.9,"sma_60":23.8,"sma_120":24.81},{"date":"2024-12-05","open":22.04,"high":22.19,"low":20.66,"close":20.8,"volume":167993500,"rsi_14":8.21,"sma_20":23.63,"sma_60":23.77,"sma_120":24.73},{"date":"2024-12-06","open":20.95,"high":21.05,"low":20.66,"close":20.92,"volume":78539100,"rsi_14":12.47,"sma_20":23.3,"sma_60":23.72,"sma_120":24.65},{"date":"2024-12-09","open":20.92,"high":21.06,"low":20.73,"close":20.81,"volume":68818200,"rsi_14":13.4,"sma_20":22.94,"sma_60":23.67,"sma_120":24.57},{"date":"2024-12-10","open":20.83,"high":20.86,"low":19.96,"close":20.16,"volume":90004800,"rsi_14":2.91,"sma_20":22.52,"sma_60":23.59,"sma_120":24.48},{"date":"2024-12-11","open":20.14,"high":20.25,"low":19.87,"close":20.12,"volume":75209300,"rsi_14":2.96,"sma_20":22.08,"sma_60":23.5,"sma_120":24.39},{"date":"2024-12-12","open":20.02,"high":20.9,"low":19.92,"close":20.78,"volume":77695000,"rsi_14":24.0,"sma_20":21.74,"sma_60":23.43,"sma_120":24.31},{"date":"2024-12-13","open":20.6,"high":20.8,"low":20.25,"close":20.34,"volume":55104100,"rsi_14":24.53,"sma_20":21.41,"sma_60":23.38,"sma_120":24.22},{"date":"2024-12-16","open":20.17,"high":21.1,"low":20.0,"close":20.83,"volume":73832900,"rsi_14":50.6,"sma_20":21.07,"sma_60":23.32,"sma_120":24.15},{"date":"2024-12-17","open":20.64,"high":20.77,"low":20.29,"close":20.44,"volume":51767200,"rsi_14":41.37,"sma_20":20.82,"sma_60":23.25,"sma_120":24.06},{"date":"2024-12-18","open":20.48,"high":20.58,"low":19.21,"close":19.3,"volume":86041200,"rsi_14":30.18,"sma_20":20.58,"sma_60":23.15,"sma_120":23.97},{"date":"2024-12-19","open":19.53,"high":19.69,"low":19.03,"close":19.06,"volume":69117800,"rsi_14":33.82,"sma_20":20.36,"sma_60":22.98,"sma_120":23.87},{"date":"2024-12-20","open":18.97,"high":19.76,"low":18.9,"close":19.52,"volume":108453700,"rsi_14":42.15,"sma_20":20.21,"sma_60":22.77,"sma_120":23.78},{"date":"2024-12-23","open":19.58,"high":20.23,"low":19.52,"close":20.2,"volume":57988400,"rsi_14":42.45,"sma_20":20.11,"sma_60":22.56,"sma_120":23.69},{"date":"2024-12-24","open":20.22,"high":20.4,"low":19.96,"close":20.4,"volume":29884000,"rsi_14":50.83,"sma_20":20.09,"sma_60":22.38,"sma_120":23.59},{"date":"2024-12-26","open":20.23,"high":20.67,"low":20.08,"close":20.44,"volume":39846200,"rsi_14":43.81,"sma_20":20.12,"sma_60":22.24,"sma_120":23.48},{"date":"2024-12-27","open":20.21,"high":20.61,"low":20.09,"close":20.3,"volume":48260800,"rsi_14":47.59,"sma_20":20.11,"sma_60":22.1,"sma_120":23.36},{"date":"2024-12-30","open":20.01,"high":20.11,"low":19.73,"close":19.82,"volume":59608100,"rsi_14":61.61,"sma_20":20.06,"sma_60":21.94,"sma_120":23.24},{"date":"2024-12-31","open":19.99,"high":20.4,"low":19.88,"close":20.05,"volume":49846700,"rsi_14":72.2,"sma_20":19.99,"sma_60":21.78,"sma_120":23.13},{"date":"2025-01-02","open":20.23,"high":20.43,"low":20.0,"close":20.22,"volume":46438500,"rsi_14":68.04,"sma_20":19.94,"sma_60":21.63,"sma_120":23.01},{"date":"2025-01-03","open":20.39,"high":20.67,"low":20.06,"close":20.56,"volume":48983900,"rsi_14":61.25,"sma_20":19.99,"sma_60":21.49,"sma_120":22.9},{"date":"2025-01-06","open":20.83,"high":20.98,"low":19.78,"close":19.87,"volume":83271000,"rsi_14":37.32,"sma_20":20.1,"sma_60":21.36,"sma_120":22.78},{"date":"2025-01-07","open":20.02,"high":20.34,"low":19.9,"close":20.01,"volume":61726100,"rsi_14":40.18,"sma_20":20.16,"sma_60":21.22,"sma_120":22.66},{"date":"2025-01-08","open":19.83,"high":20.12,"low":19.71,"close":19.88,"volume":47897100,"rsi_14":40.37,"sma_20":20.17,"sma_60":21.07,"sma_120":22.54},{"date":"2025-01-10","open":19.66,"high":19.66,"low":18.91,"close":19.15,"volume":71244600,"rsi_14":36.21,"sma_20":20.09,"sma_60":20.9,"sma_120":22.42},{"date":"2025-01-13","open":18.92,"high":19.25,"low":18.73,"close":19.2,"volume":50669000,"rsi_14":31.11,"sma_20":19.97,"sma_60":20.72,"sma_120":22.31},{"date":"2025-01-14","open":19.36,"high":19.52,"low":18.82,"close":19.2,"volume":47147500,"rsi_14":25.48,"sma_20":19.85,"sma_60":20.57,"sma_120":22.19},{"date":"2025-01-15","open":19.4,"high":19.77,"low":19.17,"close":19.72,"volume":56306000,"rsi_14":31.42,"sma_20":19.79,"sma_60":20.42,"sma_120":22.1},{"date":"2025-01-16","open":19.75,"high":19.95,"low":19.4,"close":19.67,"volume":44898100,"rsi_14":43.83,"sma_20":19.77,"sma_60":20.28,"sma_120":22.0},{"date":"2025-01-17","open":21.26,"high":21.62,"low":20.79,"close":21.49,"volume":166483900,"rsi_14":72.42,"sma_20":19.81,"sma_60":20.19,"sma_120":21.92},{"date":"2025-01-21","open":22.03,"high":22.41,"low":21.75,"close":21.77,"volume":96262200,"rsi_14":77.39,"sma_20":19.94,"sma_60":20.17,"sma_120":21.85},{"date":"2025-01-22","open":21.73,"high":22.29,"low":21.57,"close":21.86,"volume":60972600,"rsi_14":98.22,"sma_20":20.2,"sma_60":20.2,"sma_120":21.78},{"date":"2025-01-23","open":21.69,"high":21.75,"low":21.35,"close":21.57,"volume":55778200,"rsi_14":88.85,"sma_20":20.35,"sma_60":20.22,"sma_120":21.71},{"date":"2025-01-24","open":21.36,"high":21.41,"low":20.75,"close":20.83,"volume":66300600,"rsi_14":71.5,"sma_20":20.45,"sma_60":20.23,"sma_120":21.64},{"date":"2025-01-27","open":20.81,"high":21.06,"low":20.14,"close":20.29,"volume":83582100,"rsi_14":57.48,"sma_20":20.56,"sma_60":20.23,"sma_120":21.63},{"date":"2025-01-28","open":20.34,"high":20.34,"low":19.74,"close":19.8,"volume":73411400,"rsi_14":51.53,"sma_20":20.59,"sma_60":20.22,"sma_120":21.63},{"date":"2025-01-29","open":19.87,"high":20.08,"low":19.66,"close":19.75,"volume":86506800,"rsi_14":14.92,"sma_20":20.65,"sma_60":20.2,"sma_120":21.63},{"date":"2025-01-30","open":19.72,"high":20.1,"low":19.43,"close":20.01,"volume":108167000,"rsi_14":14.23,"sma_20":20.69,"sma_60":20.18,"sma_120":21.64},{"date":"2025-01-31","open":20.1,"high":20.33,"low":19.38,"close":19.43,"volume":117081700,"rsi_14":8.81,"sma_20":20.69,"sma_60":20.15,"sma_120":21.63},{"date":"2025-02-03","open":18.97,"high":19.75,"low":18.78,"close":19.38,"volume":77523100,"rsi_14":9.59,"sma_20":20.57,"sma_60":20.11,"sma_120":21.63},{"date":"2025-02-04","open":19.1,"high":19.53,"low":19.02,"close":19.29,"volume":54098200,"rsi_14":12.62,"sma_20":20.35,"sma_60":20.09,"sma_120":21.62},{"date":"2025-02-05","open":19.19,"high":19.77,"low":18.91,"close":19.65,"volume":66059200,"rsi_14":32.98,"sma_20":20.0,"sma_60":20.11,"sma_120":21.62},{"date":"2025-02-06","open":19.51,"high":19.7,"low":19.22,"close":19.38,"volume":45553800,"rsi_14":37.35,"sma_20":19.89,"sma_60":20.11,"sma_120":21.61},{"date":"2025-02-07","open":19.35,"high":19.36,"low":19.03,"close":19.1,"volume":58277900,"rsi_14":32.8,"sma_20":19.69,"sma_60":20.09,"sma_120":21.6},{"date":"2025-02-10","open":19.25,"high":20.08,"low":19.24,"close":19.77,"volume":73007300,"rsi_14":44.78,"sma_20":19.58,"sma_60":20.06,"sma_120":21.59},{"date":"2025-02-11","open":19.87,"high":21.88,"low":19.86,"close":20.97,"volume":150960700,"rsi_14":76.37,"sma_20":19.67,"sma_60":20.07,"sma_120":21.59},{"date":"2025-02-12","open":21.98,"high":22.56,"low":20.93,"close":22.48,"volume":162631200,"rsi_14":85.39,"sma_20":19.95,"sma_60":20.14,"sma_120":21.6},{"date":"2025-02-13","open":22.84,"high":24.83,"low":22.79,"close":24.13,"volume":248661300,"rsi_14":90.74,"sma_20":20.36,"sma_60":20.28,"sma_120":21.62},{"date":"2025-02-14","open":24.36,"high":25.19,"low":22.86,"close":23.6,"volume":230254100,"rsi_14":82.32,"sma_20":20.77,"sma_60":20.4,"sma_120":21.65},{"date":"2025-02-18","open":24.6,"high":27.55,"low":24.49,"close":27.39,"volume":284292200,"rsi_14":91.59,"sma_20":21.58,"sma_60":20.64,"sma_120":21.71},{"date":"2025-02-19","open":25.98,"high":26.33,"low":25.46,"close":25.72,"volume":151881700,"rsi_14":80.04,"sma_20":22.22,"sma_60":20.81,"sma_120":21.75},{"date":"2025-02-20","open":25.56,"high":26.12,"low":24.48,"close":26.09,"volume":144939600,"rsi_14":79.48,"sma_20":22.86,"sma_60":21.02,"sma_120":21.8},{"date":"2025-02-21","open":25.96,"high":26.29,"low":24.84,"close":24.87,"volume":111630900,"rsi_14":68.16,"sma_20":23.41,"sma_60":21.18,"sma_120":21.85},{"date":"2025-02-24","open":24.55,"high":24.8,"low":23.62,"close":24.27,"volume":91358100,"rsi_14":59.1,"sma_20":23.93,"sma_60":21.33,"sma_120":21.88},{"date":"2025-02-25","open":24.21,"high":24.28,"low":22.77,"close":22.99,"volume":88886500,"rsi_14":43.97,"sma_20":24.25,"sma_60":21.46,"sma_120":21.89},{"date":"2025-02-26","open":23.25,"high":23.82,"low":23.21,"close":23.52,"volume":67449300,"rsi_14":49.58,"sma_20":24.51,"sma_60":21.6,"sma_120":21.92},{"date":"2025-02-27","open":23.7,"high":24.4,"low":23.07,"close":23.09,"volume":97871900,"rsi_14":14.75,"sma_20":24.57,"sma_60":21.73,"sma_120":21.95},{"date":"2025-02-28","open":23.02,"high":24.44,"low":22.64,"close":23.73,"volume":104133800,"rsi_14":30.37,"sma_20":24.53,"sma_60":21.86,"sma_120":21.99},{"date":"2025-03-03","open":25.0,"high":25.04,"low":22.52,"close":22.74,"volume":141348700,"rsi_14":20.56,"sma_20":24.44,"sma_60":21.97,"sma_120":22.02},{"date":"2025-03-04","open":22.54,"high":22.63,"low":20.76,"close":21.33,"volume":152182200,"rsi_14":19.9,"sma_20":24.14,"sma_60":21.96,"sma_120":22.04},{"date":"2025-03-05","open":21.33,"high":21.36,"low":20.18,"close":20.81,"volume":127219300,"rsi_14":20.17,"sma_20":23.59,"sma_60":21.94,"sma_120":22.05},{"date":"2025-03-06","open":20.26,"high":21.13,"low":20.0,"close":20.75,"volume":96466400,"rsi_14":25.55,"sma_20":23.08,"sma_60":21.91,"sma_120":22.06},{"date":"2025-03-07","open":20.27,"high":21.2,"low":20.11,"close":20.64,"volume":81099600,"rsi_14":15.38,"sma_20":22.6,"sma_60":21.88,"sma_120":22.07},{"date":"2025-03-10","open":20.24,"high":20.51,"low":19.65,"close":19.93,"volume":82760600,"rsi_14":14.41,"sma_20":22.17,"sma_60":21.84,"sma_120":22.07},{"date":"2025-03-11","open":19.97,"high":20.06,"low":19.29,"close":19.78,"volume":80789000,"rsi_14":0.0,"sma_20":21.79,"sma_60":21.82,"sma_120":22.06},{"date":"2025-03-12","open":20.79,"high":21.17,"low":20.21,"close":20.68,"volume":128671100,"rsi_14":23.32,"sma_20":21.35,"sma_60":21.84,"sma_120":22.06},{"date":"2025-03-13","open":23.5,"high":24.53,"low":23.13,"close":23.7,"volume":243261000,"rsi_14":71.66,"sma_20":21.41,"sma_60":21.97,"sma_120":22.08},{"date":"2025-03-14","open":23.68,"high":24.37,"low":23.52,"close":24.05,"volume":116901600,"rsi_14":80.57,"sma_20":21.44,"sma_60":22.11,"sma_120":22.11},{"date":"2025-03-17","open":24.42,"high":26.15,"low":24.37,"close":25.69,"volume":160723600,"rsi_14":85.9,"sma_20":21.74,"sma_60":22.32,"sma_120":22.14},{"date":"2025-03-18","open":25.55,"high":26.41,"low":25.39,"close":25.92,"volume":132488800,"rsi_14":87.71,"sma_20":22.2,"sma_60":22.54,"sma_120":22.17},{"date":"2025-03-19","open":24.9,"high":25.23,"low":24.03,"close":24.12,"volume":135491400,"rsi_14":75.9,"sma_20":22.53,"sma_60":22.7,"sma_120":22.18},{"date":"2025-03-20","open":23.77,"high":24.31,"low":23.73,"close":23.96,"volume":68937600,"rsi_14":75.8,"sma_20":22.85,"sma_60":22.84,"sma_120":22.18},{"date":"2025-03-21","open":23.6,"high":24.7,"low":23.49,"close":24.26,"volume":94110700,"rsi_14":73.87,"sma_20":23.21,"sma_60":23.0,"sma_120":22.18},{"date":"2025-03-24","open":24.72,"high":24.99,"low":24.13,"close":24.22,"volume":69169000,"rsi_14":55.75,"sma_20":23.64,"sma_60":23.17,"sma_120":22.19},{"date":"2025-03-25","open":24.18,"high":24.75,"low":24.11,"close":24.2,"volume":51743300,"rsi_14":51.79,"sma_20":24.08,"sma_60":23.32,"sma_120":22.19},{"date":"2025-03-26","open":24.25,"high":24.42,"low":23.25,"close":23.42,"volume":59496700,"rsi_14":15.92,"sma_20":24.35,"sma_60":23.4,"sma_120":22.2},{"date":"2025-03-27","open":23.29,"high":23.76,"low":22.86,"close":23.62,"volume":57720600,"rsi_14":15.15,"sma_20":24.35,"sma_60":23.44,"sma_120":22.21},{"date":"2025-03-28","open":23.35,"high":23.58,"low":22.56,"close":22.71,"volume":58365300,"rsi_14":20.75,"sma_20":24.28,"sma_60":23.42,"sma_120":22.21},{"date":"2025-03-31","open":22.38,"high":22.75,"low":21.75,"close":22.71,"volume":65832000,"rsi_14":22.22,"sma_20":24.06,"sma_60":23.38,"sma_120":22.21},{"date":"2025-04-01","open":22.56,"high":22.62,"low":21.66,"close":22.05,"volume":64060400,"rsi_14":7.66,"sma_20":23.72,"sma_60":23.27,"sma_120":22.21},{"date":"2025-04-02","open":21.89,"high":22.38,"low":21.7,"close":21.98,"volume":58878800,"rsi_14":7.58,"sma_20":23.42,"sma_60":23.12,"sma_120":22.2},{"date":"2025-04-03","open":21.4,"high":23.9,"low":20.86,"close":22.43,"volume":242972100,"rsi_14":21.17,"sma_20":23.24,"sma_60":23.0,"sma_120":22.19},{"date":"2025-04-04","open":21.7,"high":22.2,"low":19.7,"close":19.85,"volume":175014700,"rsi_14":13.35,"sma_20":22.94,"sma_60":22.86,"sma_120":22.16},{"date":"2025-04-07","open":19.14,"high":20.67,"low":18.56,"close":19.57,"volume":142491200,"rsi_14":9.09,"sma_20":22.49,"sma_60":22.69,"sma_120":22.13},{"date":"2025-04-08","open":20.06,"high":20.39,"low":17.67,"close":18.13,"volume":163982700,"rsi_14":8.21,"sma_20":21.95,"sma_60":22.53,"sma_120":22.09},{"date":"2025-04-09","open":18.07,"high":21.73,"low":17.98,"close":21.53,"volume":224183500,"rsi_14":43.36,"sma_20":21.55,"sma_60":22.42,"sma_120":22.08},{"date":"2025-04-10","open":20.68,"high":20.82,"low":19.16,"close":19.88,"volume":129064900,"rsi_14":39.01,"sma_20":21.27,"sma_60":22.33,"sma_120":22.06},{"date":"2025-04-11","open":19.25,"high":19.8,"low":18.18,"close":19.74,"volume":128425800,"rsi_14":38.73,"sma_20":20.94,"sma_60":22.21,"sma_120":22.03},{"date":"2025-04-14","open":20.59,"high":21.05,"low":19.98,"close":20.31,"volume":101964400,"rsi_14":39.46,"sma_20":20.67,"sma_60":22.11,"sma_120":22.01},{"date":"2025-04-15","open":20.2,"high":20.47,"low":19.81,"close":19.85,"volume":64056900,"rsi_14":50.0,"sma_20":20.44,"sma_60":22.04,"sma_120":21.99},{"date":"2025-04-16","open":19.34,"high":19.43,"low":18.72,"close":19.23,"volume":89469700,"rsi_14":47.95,"sma_20":20.19,"sma_60":21.99,"sma_120":21.96},{"date":"2025-04-17","open":18.91,"high":19.1,"low":18.56,"close":18.93,"volume":85646700,"rsi_14":55.6,"sma_20":19.88,"sma_60":21.93,"sma_120":21.94},{"date":"2025-04-21","open":18.93,"high":18.99,"low":18.25,"close":18.84,"volume":72409900,"rsi_14":14.88,"sma_20":19.65,"sma_60":21.87,"sma_120":21.91},{"date":"2025-04-22","open":19.06,"high":19.74,"low":19.04,"close":19.51,"volume":83365600,"rsi_14":43.51,"sma_20":19.6,"sma_60":21.84,"sma_120":21.88},{"date":"2025-04-23","open":20.72,"high":21.03,"low":20.31,"close":20.59,"volume":97188100,"rsi_14":61.21,"sma_20":19.84,"sma_60":21.86,"sma_120":21.86},{"date":"2025-04-24","open":21.04,"high":21.55,"low":20.88,"close":21.49,"volume":117086200,"rsi_14":64.32,"sma_20":19.84,"sma_60":21.88,"sma_120":21.85},{"date":"2025-04-25","open":19.73,"high":20.18,"low":19.34,"close":20.05,"volume":147711200,"rsi_14":51.96,"sma_20":19.85,"sma_60":21.82,"sma_120":21.83},{"date":"2025-04-28","open":20.12,"high":21.08,"low":20.05,"close":20.51,"volume":96624400,"rsi_14":62.96,"sma_20":19.89,"sma_60":21.7,"sma_120":21.82},{"date":"2025-04-29","open":20.31,"high":20.85,"low":20.22,"close":20.34,"volume":70031900,"rsi_14":64.66,"sma_20":19.93,"sma_60":21.55,"sma_120":21.8},{"date":"2025-04-30","open":19.71,"high":20.18,"low":19.55,"close":20.1,"volume":68297300,"rsi_14":62.7,"sma_20":19.95,"sma_60":21.37,"sma_120":21.78},{"date":"2025-05-01","open":20.22,"high":20.65,"low":19.94,"close":19.98,"volume":72607500,"rsi_14":55.33,"sma_20":20.0,"sma_60":21.2,"sma_120":21.75},{"date":"2025-05-02","open":20.26,"high":20.78,"low":20.21,"close":20.62,"volume":63298500,"rsi_14":50.38,"sma_20":20.12,"sma_60":21.08,"sma_120":21.71},{"date":"2025-05-05","open":20.39,"high":20.58,"low":20.24,"close":20.27,"volume":44237000,"rsi_14":32.16,"sma_20":20.27,"sma_60":20.96,"sma_120":21.66},{"date":"2025-05-06","open":19.92,"high":20.12,"low":19.77,"close":19.94,"volume":51330800,"rsi_14":47.62,"sma_20":20.37,"sma_60":20.82,"sma_120":21.61},{"date":"2025-05-07","open":19.97,"high":20.37,"low":19.82,"close":20.31,"volume":61002600,"rsi_14":45.5,"sma_20":20.38,"sma_60":20.68,"sma_120":21.57},{"date":"2025-05-08","open":21.01,"high":21.24,"low":20.64,"close":21.0,"volume":71651700,"rsi_14":62.04,"sma_20":20.34,"sma_60":20.58,"sma_120":21.55},{"date":"2025-05-09","open":21.2,"high":21.45,"low":20.83,"close":21.42,"volume":51768600,"rsi_14":72.6,"sma_20":20.38,"sma_60":20.5,"sma_120":21.52},{"date":"2025-05-12","open":22.18,"high":22.67,"low":21.88,"close":22.18,"volume":94578700,"rsi_14":80.9,"sma_20":20.53,"sma_60":20.45,"sma_120":21.49},{"date":"2025-05-13","open":22.36,"high":22.88,"low":22.3,"close":22.56,"volume":76850400,"rsi_14":79.39,"sma_20":20.73,"sma_60":20.44,"sma_120":21.48},{"date":"2025-05-14","open":22.35,"high":22.46,"low":21.46,"close":21.52,"volume":91584800,"rsi_14":65.66,"sma_20":20.91,"sma_60":20.43,"sma_120":21.45},{"date":"2025-05-15","open":21.23,"high":21.63,"low":21.19,"close":21.55,"volume":66705500,"rsi_14":71.82,"sma_20":21.06,"sma_60":20.41,"sma_120":21.43},{"date":"2025-05-16","open":21.53,"high":21.76,"low":21.35,"close":21.66,"volume":55795100,"rsi_14":69.68,"sma_20":21.19,"sma_60":20.39,"sma_120":21.41},{"date":"2025-05-19","open":21.18,"high":21.56,"low":21.05,"close":21.38,"volume":64279100,"rsi_14":56.29,"sma_20":21.35,"sma_60":20.43,"sma_120":21.38},{"date":"2025-05-20","open":21.33,"high":21.41,"low":21.12,"close":21.27,"volume":48497400,"rsi_14":47.23,"sma_20":21.48,"sma_60":20.49,"sma_120":21.36},{"date":"2025-05-21","open":21.19,"high":21.63,"low":20.59,"close":20.69,"volume":62904700,"rsi_14":20.55,"sma_20":21.52,"sma_60":20.57,"sma_120":21.32},{"date":"2025-05-22","open":20.73,"high":20.9,"low":20.51,"close":20.55,"volume":56077500,"rsi_14":6.11,"sma_20":21.5,"sma_60":20.56,"sma_120":21.29},{"date":"2025-05-23","open":20.16,"high":20.27,"low":19.94,"close":20.05,"volume":68206100,"rsi_14":8.0,"sma_20":21.34,"sma_60":20.55,"sma_120":21.26},{"date":"2025-05-27","open":20.44,"high":20.67,"low":20.18,"close":20.55,"volume":69504600,"rsi_14":27.48,"sma_20":21.18,"sma_60":20.57,"sma_120":21.23},{"date":"2025-05-28","open":20.57,"high":20.64,"low":20.33,"close":20.37,"volume":46096500,"rsi_14":21.83,"sma_20":20.96,"sma_60":20.58,"sma_120":21.2},{"date":"2025-05-29","open":20.54,"high":20.6,"low":20.1,"close":20.25,"volume":66372200,"rsi_14":23.47,"sma_20":20.83,"sma_60":20.59,"sma_120":21.19},{"date":"2025-05-30","open":20.26,"high":20.26,"low":19.31,"close":19.55,"volume":114281900,"rsi_14":18.38,"sma_20":20.63,"sma_60":20.6,"sma_120":21.17},{"date":"2025-06-02","open":19.48,"high":19.82,"low":19.37,"close":19.74,"volume":67885500,"rsi_14":29.61,"sma_20":20.44,"sma_60":20.63,"sma_120":21.16},{"date":"2025-06-03","open":19.75,"high":20.41,"low":19.4,"close":20.29,"volume":80401900,"rsi_14":45.26,"sma_20":20.33,"sma_60":20.68,"sma_120":21.15},{"date":"2025-06-04","open":20.34,"high":20.5,"low":20.01,"close":20.25,"volume":71166500,"rsi_14":54.39,"sma_20":20.23,"sma_60":20.7,"sma_120":21.15},{"date":"2025-06-05","open":20.27,"high":20.55,"low":19.85,"close":19.99,"volume":72458400,"rsi_14":36.27,"sma_20":20.19,"sma_60":20.69,"sma_120":21.14},{"date":"2025-06-06","open":20.17,"high":20.44,"low":20.03,"close":20.06,"volume":70072800,"rsi_14":41.97,"sma_20":20.13,"sma_60":20.66,"sma_120":21.14},{"date":"2025-06-09","open":20.22,"high":20.96,"low":20.22,"close":20.48,"volume":92893900,"rsi_14":55.16,"sma_20":20.15,"sma_60":20.65,"sma_120":21.14},{"date":"2025-06-10","open":20.5,"high":22.44,"low":20.28,"close":22.08,"volume":171457000,"rsi_14":90.42,"sma_20":20.31,"sma_60":20.7,"sma_120":21.16},{"date":"2025-06-11","open":21.78,"high":21.83,"low":20.38,"close":20.68,"volume":146784500,"rsi_14":60.83,"sma_20":20.34,"sma_60":20.71,"sma_120":21.16},{"date":"2025-06-12","open":20.5,"high":20.98,"low":20.41,"close":20.77,"volume":78175900,"rsi_14":56.19,"sma_20":20.39,"sma_60":20.73,"sma_120":21.16},{"date":"2025-06-13","open":20.33,"high":20.6,"low":20.1,"close":20.14,"volume":87655900,"rsi_14":48.77,"sma_20":20.45,"sma_60":20.74,"sma_120":21.16},{"date":"2025-06-16","open":20.41,"high":20.93,"low":20.3,"close":20.74,"volume":86745100,"rsi_14":57.8,"sma_20":20.55,"sma_60":20.74,"sma_120":21.18},{"date":"2025-06-17","open":20.63,"high":21.48,"low":20.62,"close":20.8,"volume":87512200,"rsi_14":57.71,"sma_20":20.6,"sma_60":20.76,"sma_120":21.19},{"date":"2025-06-18","open":20.81,"high":21.6,"low":20.66,"close":21.49,"volume":94200600,"rsi_14":59.96,"sma_20":20.72,"sma_60":20.81,"sma_120":21.2},{"date":"2025-06-20","open":21.7,"high":21.89,"low":20.88,"close":21.08,"volume":133472800,"rsi_14":37.11,"sma_20":20.83,"sma_60":20.84,"sma_120":21.21},{"date":"2025-06-23","open":21.07,"high":21.58,"low":20.73,"close":21.19,"volume":81461000,"rsi_14":59.85,"sma_20":20.94,"sma_60":20.84,"sma_120":21.21},{"date":"2025-06-24","open":21.34,"high":22.69,"low":21.33,"close":22.55,"volume":130368700,"rsi_14":73.06,"sma_20":21.15,"sma_60":20.88,"sma_120":21.23},{"date":"2025-06-25","open":22.58,"high":22.77,"low":22.13,"close":22.2,"volume":64975100,"rsi_14":78.77,"sma_20":21.16,"sma_60":20.88,"sma_120":21.25},{"date":"2025-06-26","open":22.4,"high":22.62,"low":22.21,"close":22.5,"volume":63229300,"rsi_14":76.83,"sma_20":21.25,"sma_60":20.88,"sma_120":21.27},{"date":"2025-06-27","open":22.71,"high":23.38,"low":22.42,"close":22.69,"volume":95542400,"rsi_14":77.71,"sma_20":21.54,"sma_60":20.92,"sma_120":21.29},{"date":"2025-06-30","open":22.97,"high":22.97,"low":22.27,"close":22.4,"volume":77102400,"rsi_14":65.12,"sma_20":21.76,"sma_60":20.95,"sma_120":21.31},{"date":"2025-07-01","open":22.33,"high":23.16,"low":22.28,"close":22.85,"volume":79094900,"rsi_14":79.02,"sma_20":21.98,"sma_60":20.99,"sma_120":21.33},{"date":"2025-07-02","open":22.53,"high":22.77,"low":21.52,"close":21.88,"volume":138245300,"rsi_14":58.82,"sma_20":22.08,"sma_60":21.0,"sma_120":21.35},{"date":"2025-07-03","open":22.15,"high":22.63,"low":21.99,"close":22.49,"volume":61176000,"rsi_14":49.05,"sma_20":22.18,"sma_60":21.04,"sma_120":21.37},{"date":"2025-07-07","open":22.21,"high":22.39,"low":21.86,"close":22.0,"volume":80725200,"rsi_14":46.97,"sma_20":22.27,"sma_60":21.09,"sma_120":21.39},{"date":"2025-07-08","open":22.18,"high":23.79,"low":22.13,"close":23.59,"volume":119545500,"rsi_14":61.87,"sma_20":22.51,"sma_60":21.19,"sma_120":21.43},{"date":"2025-07-09","open":23.29,"high":23.53,"low":23.13,"close":23.44,"volume":70247700,"rsi_14":58.24,"sma_20":22.6,"sma_60":21.3,"sma_120":21.46},{"date":"2025-07-10","open":23.63,"high":24.04,"low":23.48,"close":23.82,"volume":54599800,"rsi_14":65.3,"sma_20":22.77,"sma_60":21.41,"sma_120":21.5},{"date":"2025-07-11","open":23.56,"high":23.66,"low":23.16,"close":23.43,"volume":49367900,"rsi_14":56.33,"sma_20":22.86,"sma_60":21.51,"sma_120":21.53},{"date":"2025-07-14","open":23.24,"high":23.4,"low":22.88,"close":23.3,"volume":48420500,"rsi_14":68.98,"sma_20":22.92,"sma_60":21.62,"sma_120":21.55},{"date":"2025-07-15","open":23.57,"high":23.78,"low":22.9,"close":22.92,"volume":66099400,"rsi_14":56.13,"sma_20":22.97,"sma_60":21.73,"sma_120":21.56},{"date":"2025-07-16","open":22.99,"high":23.13,"low":22.25,"close":22.69,"volume":58865900,"rsi_14":60.62,"sma_20":22.96,"sma_60":21.83,"sma_120":21.56},{"date":"2025-07-17","open":22.66,"high":23.05,"low":22.59,"close":22.8,"volume":49384000,"rsi_14":27.68,"sma_20":23.05,"sma_60":21.91,"sma_120":21.57},{"date":"2025-07-18","open":23.22,"high":23.59,"low":22.9,"close":23.1,"volume":60195600,"rsi_14":41.15,"sma_20":23.11,"sma_60":22.0,"sma_120":21.59},{"date":"2025-07-21","open":23.4,"high":23.83,"low":23.16,"close":23.26,"volume":61658000,"rsi_14":33.53,"sma_20":23.24,"sma_60":22.11,"sma_120":21.62},{"date":"2025-07-22","open":23.34,"high":23.54,"low":23.08,"close":23.24,"volume":53969800,"rsi_14":42.86,"sma_20":23.2,"sma_60":22.22,"sma_120":21.64},{"date":"2025-07-23","open":23.26,"high":23.62,"low":22.92,"close":23.49,"volume":68711700,"rsi_14":56.55,"sma_20":23.2,"sma_60":22.32,"sma_120":21.68},{"date":"2025-07-24","open":23.49,"high":23.58,"low":22.6,"close":22.63,"volume":131963300,"rsi_14":42.49,"sma_20":23.09,"sma_60":22.34,"sma_120":21.7},{"date":"2025-07-25","open":20.68,"high":21.05,"low":20.36,"close":20.7,"volume":245077700,"rsi_14":22.59,"sma_20":22.81,"sma_60":22.34,"sma_120":21.71},{"date":"2025-07-28","open":20.82,"high":21.29,"low":20.65,"close":20.68,"volume":86105600,"rsi_14":20.06,"sma_20":22.68,"sma_60":22.34,"sma_120":21.72},{"date":"2025-07-29","open":20.69,"high":20.85,"low":20.34,"close":20.41,"volume":100831500,"rsi_14":11.68,"sma_20":22.3,"sma_60":22.35,"sma_120":21.73},{"date":"2025-07-30","open":20.43,"high":20.62,"low":20.08,"close":20.34,"volume":67420300,"rsi_14":7.31,"sma_20":22.18,"sma_60":22.34,"sma_120":21.73},{"date":"2025-07-31","open":20.17,"high":20.23,"low":19.66,"close":19.8,"volume":90665200,"rsi_14":6.35,"sma_20":21.91,"sma_60":22.32,"sma_120":21.74},{"date":"2025-08-01","open":19.5,"high":19.55,"low":18.97,"close":19.31,"volume":86496100,"rsi_14":0.0,"sma_20":21.58,"sma_60":22.26,"sma_120":21.74},{"date":"2025-08-04","open":19.52,"high":19.59,"low":19.35,"close":19.5,"volume":69249400,"rsi_14":5.41,"sma_20":21.2,"sma_60":22.2,"sma_120":21.74},{"date":"2025-08-05","open":19.7,"high":20.54,"low":19.68,"close":20.19,"volume":97338200,"rsi_14":38.77,"sma_20":20.86,"sma_60":22.16,"sma_120":21.73},{"date":"2025-08-06","open":20.12,"high":20.48,"low":19.87,"close":20.41,"volume":67074200,"rsi_14":44.53,"sma_20":20.55,"sma_60":22.1,"sma_120":21.71},{"date":"2025-08-07","open":20.0,"high":20.44,"low":19.6,"close":19.77,"volume":131382800,"rsi_14":38.73,"sma_20":20.25,"sma_60":22.03,"sma_120":21.68},{"date":"2025-08-08","open":20.0,"high":20.02,"low":19.61,"close":19.95,"volume":75415000,"rsi_14":43.39,"sma_20":20.07,"sma_60":21.95,"sma_120":21.65},{"date":"2025-08-11","open":20.45,"high":21.6,"low":20.44,"close":20.65,"volume":175545600,"rsi_14":63.67,"sma_20":20.03,"sma_60":21.87,"sma_120":21.59},{"date":"2025-08-12","open":21.2,"high":21.86,"low":20.76,"close":21.81,"volume":134153600,"rsi_14":83.07,"sma_20":20.1,"sma_60":21.82,"sma_120":21.56},{"date":"2025-08-13","open":21.62,"high":22.3,"low":21.36,"close":22.22,"volume":86024400,"rsi_14":84.0,"sma_20":20.27,"sma_60":21.8,"sma_120":21.53},{"date":"2025-08-14","open":21.99,"high":24.2,"low":21.9,"close":23.86,"volume":188052500,"rsi_14":87.07,"sma_20":20.77,"sma_60":21.86,"sma_120":21.52},{"date":"2025-08-15","open":25.01,"high":25.65,"low":24.11,"close":24.56,"volume":310161100,"rsi_14":88.21,"sma_20":21.29,"sma_60":21.93,"sma_120":21.52},{"date":"2025-08-18","open":24.0,"high":24.9,"low":23.21,"close":23.66,"volume":212515600,"rsi_14":84.18,"sma_20":21.71,"sma_60":21.98,"sma_120":21.53},{"date":"2025-08-19","open":24.94,"high":26.53,"low":24.94,"close":25.31,"volume":297659200,"rsi_14":87.43,"sma_20":22.22,"sma_60":22.04,"sma_120":21.54},{"date":"2025-08-20","open":24.9,"high":24.93,"low":23.33,"close":23.54,"volume":161149400,"rsi_14":67.56,"sma_20":22.53,"sma_60":22.04,"sma_120":21.54},{"date":"2025-08-21","open":23.53,"high":23.57,"low":22.78,"close":23.5,"volume":97718300,"rsi_14":61.88,"sma_20":22.72,"sma_60":22.04,"sma_120":21.54},{"date":"2025-08-22","open":23.65,"high":25.23,"low":23.65,"close":24.8,"volume":200266800,"rsi_14":66.13,"sma_20":23.39,"sma_60":22.08,"sma_120":21.56},{"date":"2025-08-25","open":25.5,"high":25.88,"low":24.44,"close":24.55,"volume":156825600,"rsi_14":55.22,"sma_20":23.78,"sma_60":22.12,"sma_120":21.59},{"date":"2025-08-26","open":24.58,"high":24.74,"low":24.1,"close":24.35,"volume":78558200,"rsi_14":48.28,"sma_20":24.03,"sma_60":22.17,"sma_120":21.62},{"date":"2025-08-27","open":24.19,"high":24.99,"low":24.05,"close":24.85,"volume":90934400,"rsi_14":60.42,"sma_20":24.3,"sma_60":22.24,"sma_120":21.65},{"date":"2025-08-28","open":24.96,"high":25.14,"low":24.61,"close":24.93,"volume":60035100,"rsi_14":45.41,"sma_20":24.4,"sma_60":22.31,"sma_120":21.69},{"date":"2025-08-29","open":24.76,"high":24.97,"low":24.28,"close":24.35,"volume":63734400,"rsi_14":63.73,"sma_20":24.38,"sma_60":22.35,"sma_120":21.72},{"date":"2025-09-02","open":23.88,"high":24.24,"low":23.68,"close":24.21,"volume":57661800,"rsi_14":61.64,"sma_20":24.44,"sma_60":22.39,"sma_120":21.76},{"date":"2025-09-03","open":24.09,"high":24.09,"low":23.72,"close":24.0,"volume":47822900,"rsi_14":29.59,"sma_20":24.31,"sma_60":22.41,"sma_120":21.79},{"date":"2025-09-04","open":23.85,"high":24.64,"low":23.75,"close":24.61,"volume":59056500,"rsi_14":51.29,"sma_20":24.41,"sma_60":22.45,"sma_120":21.79},{"date":"2025-09-05","open":24.6,"high":24.71,"low":24.17,"close":24.49,"volume":55975300,"rsi_14":53.12,"sma_20":24.51,"sma_60":22.51,"sma_120":21.8},{"date":"2025-09-08","open":24.48,"high":24.74,"low":24.12,"close":24.48,"volume":51122100,"rsi_14":39.43,"sma_20":24.48,"sma_60":22.64,"sma_120":21.79},{"date":"2025-09-09","open":24.53,"high":24.81,"low":24.27,"close":24.44,"volume":42146200,"rsi_14":35.67,"sma_20":24.47,"sma_60":22.76,"sma_120":21.78},{"date":"2025-09-10","open":24.42,"high":24.87,"low":24.28,"close":24.77,"volume":61600700,"rsi_14":64.38,"sma_20":24.51,"sma_60":22.91,"sma_120":21.78},{"date":"2025-09-11","open":24.76,"high":24.93,"low":24.57,"close":24.61,"volume":55536900,"rsi_14":63.51,"sma_20":24.49,"sma_60":23.05,"sma_120":21.79},{"date":"2025-09-12","open":24.61,"high":24.63,"low":24.05,"close":24.08,"volume":52672800,"rsi_14":52.22,"sma_20":24.4,"sma_60":23.19,"sma_120":21.78},{"date":"2025-09-15","open":24.33,"high":25.46,"low":24.22,"close":24.77,"volume":83951600,"rsi_14":54.26,"sma_20":24.45,"sma_60":23.37,"sma_120":21.79},{"date":"2025-09-16","open":24.82,"high":25.34,"low":24.69,"close":25.27,"volume":60336600,"rsi_14":67.26,"sma_20":24.55,"sma_60":23.57,"sma_120":21.8},{"date":"2025-09-17","open":25.08,"high":25.26,"low":24.45,"close":24.9,"volume":63093700,"rsi_14":58.02,"sma_20":24.64,"sma_60":23.72,"sma_120":21.81},{"date":"2025-09-18","open":31.78,"high":32.38,"low":30.16,"close":30.57,"volume":523908000,"rsi_14":87.15,"sma_20":25.24,"sma_60":24.06,"sma_120":21.87},{"date":"2025-09-19","open":30.38,"high":30.63,"low":29.33,"close":29.58,"volume":225702900,"rsi_14":76.99,"sma_20":25.75,"sma_60":24.39,"sma_120":21.93},{"date":"2025-09-22","open":29.67,"high":30.1,"low":28.73,"close":28.76,"volume":130314500,"rsi_14":71.68,"sma_20":26.18,"sma_60":24.68,"sma_120":21.98},{"date":"2025-09-23","open":28.99,"high":30.2,"low":28.82,"close":29.34,"volume":126317900,"rsi_14":77.34,"sma_20":26.67,"sma_60":24.97,"sma_120":22.04},{"date":"2025-09-24","open":29.38,"high":31.7,"low":29.23,"close":31.22,"volume":164458500,"rsi_14":79.83,"sma_20":27.31,"sma_60":25.29,"sma_120":22.11},{"date":"2025-09-25","open":31.61,"high":34.25,"low":31.21,"close":33.99,"volume":295709300,"rsi_14":83.33,"sma_20":28.25,"sma_60":25.68,"sma_120":22.21},{"date":"2025-09-26","open":35.02,"high":36.3,"low":34.49,"close":35.5,"volume":268583300,"rsi_14":87.27,"sma_20":29.39,"sma_60":26.07,"sma_120":22.34},{"date":"2025-09-29","open":34.52,"high":35.05,"low":33.73,"close":34.48,"volume":152605900,"rsi_14":70.43,"sma_20":30.36,"sma_60":26.4,"sma_120":22.47},{"date":"2025-09-30","open":33.93,"high":34.24,"low":33.02,"close":33.55,"volume":124818400,"rsi_14":70.87,"sma_20":31.19,"sma_60":26.73,"sma_120":22.59},{"date":"2025-10-01","open":33.53,"high":36.06,"low":33.5,"close":35.94,"volume":162649700,"rsi_14":82.4,"sma_20":32.29,"sma_60":27.08,"sma_120":22.71},{"date":"2025-10-02","open":35.76,"high":37.57,"low":35.44,"close":37.3,"volume":149361700,"rsi_14":83.56,"sma_20":32.97,"sma_60":27.54,"sma_120":22.86},{"date":"2025-10-03","open":37.95,"high":38.08,"low":36.45,"close":36.83,"volume":125359300,"rsi_14":76.84,"sma_20":33.69,"sma_60":27.98,"sma_120":23.0},{"date":"2025-10-06","open":37.19,"high":38.68,"low":36.43,"close":36.59,"volume":112086100,"rsi_14":66.41,"sma_20":34.47,"sma_60":28.38,"sma_120":23.14},{"date":"2025-10-07","open":36.64,"high":38.05,"low":36.35,"close":37.17,"volume":111140200,"rsi_14":61.95,"sma_20":35.26,"sma_60":28.8,"sma_120":23.28},{"date":"2025-10-08","open":36.55,"high":37.79,"low":35.91,"close":37.43,"volume":103202100,"rsi_14":73.68,"sma_20":35.88,"sma_60":29.23,"sma_120":23.43},{"date":"2025-10-09","open":37.53,"high":38.1,"low":36.86,"close":37.8,"volume":89884700,"rsi_14":87.48,"sma_20":36.26,"sma_60":29.67,"sma_120":23.59},{"date":"2025-10-10","open":38.46,"high":39.65,"low":36.3,"close":36.37,"volume":183063300,"rsi_14":54.56,"sma_20":36.35,"sma_60":30.05,"sma_120":23.74},{"date":"2025-10-13","open":36.44,"high":37.51,"low":36.28,"close":37.22,"volume":104020700,"rsi_14":49.05,"sma_20":36.62,"sma_60":30.48,"sma_120":23.88},{"date":"2025-10-14","open":36.0,"high":36.55,"low":34.69,"close":35.63,"volume":117908300,"rsi_14":38.72,"sma_20":36.83,"sma_60":30.86,"sma_120":24.01},{"date":"2025-10-15","open":36.4,"high":37.49,"low":35.64,"close":37.15,"volume":99242700,"rsi_14":54.24,"sma_20":36.95,"sma_60":31.29,"sma_120":24.14},{"date":"2025-10-16","open":37.15,"high":38.02,"low":36.41,"close":36.84,"volume":83357800,"rsi_14":47.39,"sma_20":36.9,"sma_60":31.7,"sma_120":24.28},{"date":"2025-10-17","open":36.36,"high":38.38,"low":36.08,"close":37.01,"volume":119394700,"rsi_14":46.63,"sma_20":36.92,"sma_60":32.12,"sma_120":24.42},{"date":"2025-10-20","open":37.57,"high":38.52,"low":37.56,"close":38.1,"volume":80230200,"rsi_14":52.16,"sma_20":37.07,"sma_60":32.57,"sma_120":24.57},{"date":"2025-10-21","open":38.14,"high":38.35,"low":37.67,"close":38.12,"volume":73134900,"rsi_14":65.77,"sma_20":37.17,"sma_60":33.03,"sma_120":24.72},{"date":"2025-10-22","open":37.84,"high":37.93,"low":36.04,"close":36.92,"volume":87099900,"rsi_14":47.46,"sma_20":37.12,"sma_60":33.43,"sma_120":24.86},{"date":"2025-10-23","open":36.6,"high":38.4,"low":36.43,"close":38.16,"volume":121974200,"rsi_14":72.79,"sma_20":37.15,"sma_60":33.89,"sma_120":25.0},{"date":"2025-10-24","open":40.02,"high":41.12,"low":37.83,"close":38.28,"volume":246380000,"rsi_14":63.61,"sma_20":37.34,"sma_60":34.36,"sma_120":25.15},{"date":"2025-10-27","open":38.39,"high":40.67,"low":38.23,"close":39.54,"volume":160007600,"rsi_14":76.47,"sma_20":37.57,"sma_60":34.85,"sma_120":25.32},{"date":"2025-10-28","open":39.59,"high":42.48,"low":39.54,"close":41.53,"volume":181256400,"rsi_14":82.66,"sma_20":38.16,"sma_60":35.39,"sma_120":25.49},{"date":"2025-10-29","open":41.6,"high":42.04,"low":40.92,"close":41.34,"volume":106962900,"rsi_14":76.91,"sma_20":38.58,"sma_60":35.94,"sma_120":25.66},{"date":"2025-10-30","open":40.97,"high":41.43,"low":40.11,"close":40.16,"volume":84855500,"rsi_14":64.21,"sma_20":38.92,"sma_60":36.26,"sma_120":25.82},{"date":"2025-10-31","open":40.68,"high":40.83,"low":39.79,"close":39.99,"volume":80471400,"rsi_14":74.96,"sma_20":39.21,"sma_60":36.61,"sma_120":25.97},{"date":"2025-11-03","open":40.25,"high":40.45,"low":39.05,"close":39.5,"volume":61267500,"rsi_14":62.41,"sma_20":39.35,"sma_60":36.97,"sma_120":26.11},{"date":"2025-11-04","open":38.14,"high":38.25,"low":36.63,"close":37.03,"volume":102250300,"rsi_14":41.94,"sma_20":39.24,"sma_60":37.22,"sma_120":26.24},{"date":"2025-11-05","open":37.42,"high":38.69,"low":37.11,"close":38.38,"volume":74631600,"rsi_14":42.6,"sma_20":39.39,"sma_60":37.46,"sma_120":26.38},{"date":"2025-11-06","open":38.34,"high":39.84,"low":36.8,"close":37.24,"volume":77629900,"rsi_14":19.31,"sma_20":39.3,"sma_60":37.57,"sma_120":26.51},{"date":"2025-11-07","open":37.26,"high":38.27,"low":36.97,"close":38.13,"volume":95521400,"rsi_14":29.13,"sma_20":39.28,"sma_60":37.66,"sma_120":26.65},{"date":"2025-11-10","open":38.93,"high":39.53,"low":37.97,"close":38.45,"volume":77820300,"rsi_14":37.48,"sma_20":39.18,"sma_60":37.79,"sma_120":26.79},{"date":"2025-11-11","open":38.15,"high":38.22,"low":37.49,"close":37.88,"volume":53741900,"rsi_14":35.41,"sma_20":38.81,"sma_60":37.93,"sma_120":26.93},{"date":"2025-11-12","open":38.06,"high":38.2,"low":37.35,"close":37.89,"volume":53876000,"rsi_14":38.07,"sma_20":38.47,"sma_60":38.0,"sma_120":27.08},{"date":"2025-11-13","open":37.27,"high":37.31,"low":35.45,"close":35.91,"volume":95593200,"rsi_14":41.05,"sma_20":38.25,"sma_60":37.98,"sma_120":27.21},{"date":"2025-11-14","open":35.03,"high":36.1,"low":34.62,"close":35.52,"volume":71716200,"rsi_14":23.02,"sma_20":37.82,"sma_60":37.93,"sma_120":27.33},{"date":"2025-11-17","open":35.45,"high":35.73,"low":34.23,"close":34.71,"volume":72580100,"rsi_14":24.55,"sma_20":37.35,"sma_60":37.88,"sma_120":27.45},{"date":"2025-11-18","open":34.25,"high":34.76,"low":33.57,"close":34.33,"volume":61504800,"rsi_14":7.4,"sma_20":36.98,"sma_60":37.8,"sma_120":27.57},{"date":"2025-11-19","open":34.33,"high":35.75,"low":34.25,"close":35.11,"volume":67115500,"rsi_14":16.06,"sma_20":36.68,"sma_60":37.71,"sma_120":27.7},{"date":"2025-11-20","open":36.0,"high":36.68,"low":33.48,"close":33.62,"volume":96389100,"rsi_14":13.53,"sma_20":36.34,"sma_60":37.61,"sma_120":27.82},{"date":"2025-11-21","open":33.51,"high":34.98,"low":32.89,"close":34.5,"volume":105641700,"rsi_14":24.74,"sma_20":35.97,"sma_60":37.5,"sma_120":27.94},{"date":"2025-11-24","open":34.97,"high":36.16,"low":34.69,"close":35.79,"volume":103804200,"rsi_14":49.0,"sma_20":35.66,"sma_60":37.45,"sma_120":28.06},{"date":"2025-11-25","open":35.55,"high":36.13,"low":34.68,"close":35.83,"volume":62203300,"rsi_14":52.73,"sma_20":35.32,"sma_60":37.43,"sma_120":28.2},{"date":"2025-11-26","open":36.2,"high":37.24,"low":36.13,"close":36.81,"volume":54563400,"rsi_14":67.98,"sma_20":35.27,"sma_60":37.43,"sma_120":28.34},{"date":"2025-11-28","open":37.4,"high":40.59,"low":37.34,"close":40.56,"volume":95799500,"rsi_14":58.89,"sma_20":36.86,"sma_60":34.62,"sma_120":28.5},{"date":"2025-12-01","open":39.86,"high":40.38,"low":39.6,"close":40.01,"volume":74534900,"rsi_14":55.61,"sma_20":36.86,"sma_60":34.88,"sma_120":28.65},{"date":"2025-12-02","open":40.47,"high":43.68,"low":40.05,"close":43.47,"volume":167205800,"rsi_14":66.65,"sma_20":37.06,"sma_60":35.2,"sma_120":28.84},{"date":"2025-12-03","open":43.39,"high":44.02,"low":42.51,"close":43.76,"volume":91957200,"rsi_14":67.19,"sma_20":37.4,"sma_60":35.52,"sma_120":29.03},{"date":"2025-12-04","open":43.26,"high":43.28,"low":40.14,"close":40.5,"volume":107850200,"rsi_14":62.51,"sma_20":37.5,"sma_60":35.78,"sma_120":29.2},{"date":"2025-12-05","open":41.16,"high":42.83,"low":41.15,"close":41.41,"volume":103042000,"rsi_14":65.61,"sma_20":37.71,"sma_60":36.06,"sma_120":29.38},{"date":"2025-12-08","open":41.94,"high":42.12,"low":39.7,"close":40.3,"volume":93953600,"rsi_14":64.58,"sma_20":37.82,"sma_60":36.33,"sma_120":29.54},{"date":"2025-12-09","open":40.73,"high":41.26,"low":40.03,"close":40.5,"volume":61877200,"rsi_14":66.25,"sma_20":37.92,"sma_60":36.6,"sma_120":29.7},{"date":"2025-12-10","open":40.11,"high":40.99,"low":38.89,"close":40.78,"volume":75974900,"rsi_14":65.33,"sma_20":38.07,"sma_60":36.85,"sma_120":29.86},{"date":"2025-12-11","open":40.07,"high":40.19,"low":39.08,"close":39.51,"volume":59096800,"rsi_14":66.12,"sma_20":38.15,"sma_60":37.1,"sma_120":30.01},{"date":"2025-12-12","open":39.25,"high":40.03,"low":37.62,"close":37.81,"volume":87784500,"rsi_14":58.67,"sma_20":38.24,"sma_60":37.22,"sma_120":30.14},{"date":"2025-12-15","open":38.33,"high":38.48,"low":37.32,"close":37.51,"volume":60898500,"rsi_14":54.75,"sma_20":38.34,"sma_60":37.35,"sma_120":30.27},{"date":"2025-12-16","open":37.58,"high":37.96,"low":36.92,"close":37.31,"volume":50490300,"rsi_14":54.05,"sma_20":38.47,"sma_60":37.49,"sma_120":30.39},{"date":"2025-12-17","open":37.59,"high":37.84,"low":35.97,"close":36.05,"volume":54792000,"rsi_14":47.95,"sma_20":38.56,"sma_60":37.6,"sma_120":30.5},{"date":"2025-12-18","open":37.38,"high":37.49,"low":35.67,"close":36.28,"volume":69468400,"rsi_14":35.75,"sma_20":38.62,"sma_60":37.69,"sma_120":30.62},{"date":"2025-12-19","open":36.48,"high":37.58,"low":36.44,"close":36.82,"volume":163221300,"rsi_14":39.37,"sma_20":38.78,"sma_60":37.74,"sma_120":30.74},{"date":"2025-12-22","open":37.89,"high":37.9,"low":36.29,"close":36.37,"volume":51685400,"rsi_14":20.42,"sma_20":38.87,"sma_60":37.75,"sma_120":30.86},{"date":"2025-12-23","open":36.24,"high":36.8,"low":36.03,"close":36.35,"volume":35958000,"rsi_14":18.41,"sma_20":38.9,"sma_60":37.78,"sma_120":30.97},{"date":"2025-12-24","open":35.17,"high":36.18,"low":34.95,"close":36.16,"volume":37443800,"rsi_14":24.94,"sma_20":38.91,"sma_60":37.83,"sma_120":31.09},{"date":"2025-12-26","open":36.17,"high":36.49,"low":35.85,"close":36.2,"volume":28779400,"rsi_14":16.56,"sma_20":38.88,"sma_60":37.83,"sma_120":31.2},{"date":"2025-12-29","open":36.01,"high":36.8,"low":35.82,"close":36.68,"volume":38062300,"rsi_14":24.72,"sma_20":38.69,"sma_60":37.82,"sma_120":31.31},{"date":"2025-12-30","open":36.91,"high":38.26,"low":36.82,"close":37.3,"volume":61935300,"rsi_14":28.89,"sma_20":38.55,"sma_60":37.83,"sma_120":31.42},{"date":"2025-12-31","open":37.4,"high":37.58,"low":36.87,"close":36.9,"volume":51524700,"rsi_14":24.81,"sma_20":38.22,"sma_60":37.83,"sma_120":31.53},{"date":"2026-01-02","open":37.77,"high":39.86,"low":37.76,"close":39.38,"volume":95396400,"rsi_14":49.27,"sma_20":38.01,"sma_60":37.87,"sma_120":31.66},{"date":"2026-01-05","open":41.59,"high":42.1,"low":39.27,"close":39.37,"volume":96665400,"rsi_14":60.8,"sma_20":37.95,"sma_60":37.9,"sma_120":31.8},{"date":"2026-01-06","open":39.86,"high":40.31,"low":38.95,"close":40.04,"volume":66395100,"rsi_14":66.67,"sma_20":37.88,"sma_60":37.94,"sma_120":31.95},{"date":"2026-01-07","open":40.18,"high":44.57,"low":40.12,"close":42.63,"volume":166028400,"rsi_14":76.65,"sma_20":38.0,"sma_60":38.04,"sma_120":32.11},{"date":"2026-01-08","open":42.62,"high":43.34,"low":40.68,"close":41.11,"volume":88242000,"rsi_14":74.71,"sma_20":38.03,"sma_60":38.11,"sma_120":32.26},{"date":"2026-01-09","open":41.83,"high":45.73,"low":41.57,"close":45.55,"volume":186691400,"rsi_14":82.08,"sma_20":38.27,"sma_60":38.27,"sma_120":32.45},{"date":"2026-01-12","open":44.24,"high":45.45,"low":43.89,"close":44.06,"volume":101989100,"rsi_14":73.51,"sma_20":38.49,"sma_60":38.39,"sma_120":32.62},{"date":"2026-01-13","open":45.89,"high":48.24,"low":45.22,"close":47.29,"volume":168656400,"rsi_14":80.03,"sma_20":38.97,"sma_60":38.56,"sma_120":32.82},{"date":"2026-01-14","open":48.95,"high":49.0,"low":47.42,"close":48.72,"volume":148225800,"rsi_14":81.57,"sma_20":39.53,"sma_60":38.76,"sma_120":33.04},{"date":"2026-01-15","open":49.35,"high":50.39,"low":47.83,"close":48.32,"volume":132328900,"rsi_14":80.71,"sma_20":40.08,"sma_60":38.93,"sma_120":33.27},{"date":"2026-01-16","open":49.27,"high":50.21,"low":46.71,"close":46.96,"volume":127314711,"rsi_14":90.45,"sma_20":35.77,"sma_60":37.59,"sma_120":28.56},{"date":"2026-01-20","open":47.3,"high":50.23,"low":47.0,"close":48.56,"volume":150153000,"rsi_14":76.71,"sma_20":41.24,"sma_60":39.27,"sma_120":33.72},{"date":"2026-01-21","open":50.32,"high":54.41,"low":50.15,"close":54.25,"volume":220565300,"rsi_14":81.03,"sma_20":42.11,"sma_60":39.54,"sma_120":34.0},{"date":"2026-01-22","open":54.21,"high":54.6,"low":53.08,"close":54.32,"volume":190066400,"rsi_14":82.28,"sma_20":43.01,"sma_60":39.8,"sma_120":34.29},{"date":"2026-01-23","open":46.86,"high":48.13,"low":44.45,"close":45.07,"volume":294675400,"rsi_14":58.43,"sma_20":43.44,"sma_60":39.9,"sma_120":34.51},{"date":"2026-01-26","open":44.28,"high":44.46,"low":42.28,"close":42.49,"volume":149407800,"rsi_14":54.3,"sma_20":43.76,"sma_60":39.91,"sma_120":34.7},{"date":"2026-01-27","open":43.97,"high":44.53,"low":43.1,"close":43.93,"volume":121832200,"rsi_14":55.24,"sma_20":44.15,"sma_60":39.96,"sma_120":34.89},{"date":"2026-01-28","open":46.6,"high":49.29,"low":46.32,"close":48.78,"volume":201995100,"rsi_14":57.81,"sma_20":44.75,"sma_60":40.1,"sma_120":35.13},{"date":"2026-01-29","open":47.56,"high":48.77,"low":46.99,"close":48.66,"volume":124256600,"rsi_14":59.95,"sma_20":45.32,"sma_60":40.24,"sma_120":35.37},{"date":"2026-01-30","open":48.98,"high":49.58,"low":45.96,"close":46.47,"volume":114920100,"rsi_14":51.29,"sma_20":45.8,"sma_60":40.36,"sma_120":35.59},{"date":"2026-02-02","open":45.63,"high":49.84,"low":45.5,"close":48.81,"volume":101414600,"rsi_14":56.5,"sma_20":46.27,"sma_60":40.56,"sma_120":35.83},{"date":"2026-02-03","open":50.06,"high":51.49,"low":48.43,"close":49.25,"volume":122205100,"rsi_14":52.9,"sma_20":46.76,"sma_60":40.74,"sma_120":36.06},{"date":"2026-02-04","open":49.54,"high":49.7,"low":47.0,"close":48.6,"volume":128702300,"rsi_14":49.82,"sma_20":47.19,"sma_60":40.93,"sma_120":36.28},{"date":"2026-02-05","open":47.59,"high":50.86,"low":46.79,"close":48.24,"volume":114307800,"rsi_14":49.88,"sma_20":47.47,"sma_60":41.1,"sma_120":36.48},{"date":"2026-02-06","open":49.1,"high":51.3,"low":48.83,"close":50.59,"volume":115600200,"rsi_14":55.35,"sma_20":47.95,"sma_60":41.3,"sma_120":36.7},{"date":"2026-02-09","open":49.59,"high":51.22,"low":47.59,"close":50.24,"volume":94841400,"rsi_14":52.57,"sma_20":48.18,"sma_60":41.5,"sma_120":36.92},{"date":"2026-02-10","open":50.37,"high":50.54,"low":46.77,"close":47.13,"volume":99279429,"rsi_14":90.56,"sma_20":36.33,"sma_60":37.76,"sma_120":34.73},{"date":"2026-02-11","open":48.14,"high":49.55,"low":46.86,"close":48.29,"volume":107354010,"rsi_14":90.78,"sma_20":36.97,"sma_60":37.95,"sma_120":29.0},{"date":"2026-02-12","open":47.8,"high":48.95,"low":46.19,"close":46.48,"volume":88321152,"rsi_14":81.64,"sma_20":37.51,"sma_60":38.11,"sma_120":35.11},{"date":"2026-02-13","open":45.76,"high":47.69,"low":44.97,"close":46.79,"volume":69740424,"rsi_14":89.22,"sma_20":38.12,"sma_60":38.25,"sma_120":35.3},{"date":"2026-02-17","open":46.0,"high":46.83,"low":45.45,"close":46.18,"volume":63530722,"rsi_14":86.09,"sma_20":38.69,"sma_60":38.39,"sma_120":35.48},{"date":"2026-02-18","open":45.92,"high":46.77,"low":44.88,"close":45.46,"volume":65306100,"rsi_14":39.95,"sma_20":48.0,"sma_60":42.62,"sma_120":38.04},{"date":"2026-02-19","open":44.95,"high":45.17,"low":43.92,"close":44.62,"volume":72724900,"rsi_14":38.28,"sma_20":47.52,"sma_60":42.8,"sma_120":38.2},{"date":"2026-02-20","open":43.89,"high":44.39,"low":42.88,"close":44.11,"volume":90743566,"rsi_14":75.85,"sma_20":39.18,"sma_60":38.49,"sma_120":35.64},{"date":"2026-02-23","open":44.09,"high":44.55,"low":43.18,"close":43.63,"volume":57130900,"rsi_14":31.09,"sma_20":46.94,"sma_60":43.09,"sma_120":38.52},{"date":"2026-02-24","open":44.09,"high":46.6,"low":43.54,"close":46.12,"volume":98285334,"rsi_14":78.2,"sma_20":39.77,"sma_60":38.62,"sma_120":35.82},{"date":"2026-02-25","open":46.1,"high":46.97,"low":45.52,"close":46.88,"volume":74758565,"rsi_14":77.63,"sma_20":40.36,"sma_60":38.79,"sma_120":36.01},{"date":"2026-02-26","open":46.76,"high":46.95,"low":44.39,"close":45.46,"volume":70956120,"rsi_14":72.5,"sma_20":40.88,"sma_60":38.93,"sma_120":36.18},{"date":"2026-02-27","open":44.46,"high":46.56,"low":44.4,"close":45.61,"volume":79327248,"rsi_14":72.64,"sma_20":41.47,"sma_60":39.05,"sma_120":36.36},{"date":"2026-03-02","open":44.32,"high":45.81,"low":43.95,"close":45.5,"volume":60499273,"rsi_14":72.27,"sma_20":42.07,"sma_60":39.17,"sma_120":36.53},{"date":"2026-03-03","open":43.36,"high":43.69,"low":42.14,"close":43.1,"volume":82526064,"rsi_14":63.6,"sma_20":42.5,"sma_60":39.25,"sma_120":36.69},{"date":"2026-03-04","open":44.05,"high":46.12,"low":43.27,"close":45.58,"volume":95412229,"rsi_14":41.02,"sma_20":46.43,"sma_60":43.71,"sma_120":39.75},{"date":"2026-03-05","open":44.86,"high":46.48,"low":44.7,"close":45.95,"volume":77435562,"rsi_14":48.06,"sma_20":46.3,"sma_60":43.79,"sma_120":39.93},{"date":"2026-03-06","open":44.67,"high":45.18,"low":43.28,"close":43.42,"volume":74698310,"rsi_14":39.38,"sma_20":46.06,"sma_60":43.84,"sma_120":40.09},{"date":"2026-03-09","open":42.69,"high":45.76,"low":41.64,"close":45.58,"volume":82474586,"rsi_14":48.28,"sma_20":45.81,"sma_60":43.93,"sma_120":40.26},{"date":"2026-03-10","open":45.42,"high":47.88,"low":45.41,"close":46.78,"volume":84999310,"rsi_14":53.69,"sma_20":45.63,"sma_60":44.03,"sma_120":40.44},{"date":"2026-03-11","open":46.82,"high":48.83,"low":46.66,"close":47.98,"volume":72124394,"rsi_14":59.2,"sma_20":45.68,"sma_60":44.17,"sma_120":40.63},{"date":"2026-03-12","open":47.4,"high":47.43,"low":45.17,"close":45.25,"volume":84865210,"rsi_14":52.78,"sma_20":45.52,"sma_60":44.29,"sma_120":40.76},{"date":"2026-03-13","open":45.97,"high":46.65,"low":45.39,"close":45.77,"volume":68386151,"rsi_14":54.14,"sma_20":45.9,"sma_60":39.97,"sma_120":38.04},{"date":"2026-03-16","open":47.91,"high":49.17,"low":45.69,"close":45.76,"volume":114199390,"rsi_14":49.0,"sma_20":45.83,"sma_60":40.07,"sma_120":38.16},{"date":"2026-03-17","open":46.08,"high":46.08,"low":43.91,"close":44.06,"volume":89061571,"rsi_14":42.57,"sma_20":45.33,"sma_60":44.7,"sma_120":41.15},{"date":"2026-03-18","open":44.2,"high":45.7,"low":44.05,"close":45.03,"volume":78056208,"rsi_14":48.84,"sma_20":45.31,"sma_60":44.85,"sma_120":41.27},{"date":"2026-03-19","open":43.99,"high":46.44,"low":43.65,"close":46.18,"volume":74051501,"rsi_14":51.46,"sma_20":45.39,"sma_60":45.01,"sma_120":41.37},{"date":"2026-03-20","open":46.95,"high":47.55,"low":43.64,"close":43.87,"volume":162814210,"rsi_14":46.25,"sma_20":45.38,"sma_60":45.13,"sma_120":41.44},{"date":"2026-03-23","open":44.5,"high":45.46,"low":43.74,"close":44.01,"volume":80772210,"rsi_14":52.34,"sma_20":45.39,"sma_60":41.11,"sma_120":33.64},{"date":"2026-03-24","open":43.53,"high":44.31,"low":43.2,"close":44.06,"volume":65323531,"rsi_14":45.54,"sma_20":45.29,"sma_60":41.22,"sma_120":33.82},{"date":"2026-03-25","open":45.85,"high":47.84,"low":45.45,"close":47.18,"volume":97467909,"rsi_14":53.11,"sma_20":45.31,"sma_60":41.41,"sma_120":34.02},{"date":"2026-03-26","open":46.3,"high":46.6,"low":43.91,"close":44.1,"volume":82841371,"rsi_14":51.67,"sma_20":45.24,"sma_60":41.53,"sma_120":34.19},{"date":"2026-03-27","open":43.62,"high":44.13,"low":42.86,"close":43.13,"volume":70002236,"rsi_14":43.6,"sma_20":45.11,"sma_60":41.63,"sma_120":34.36},{"date":"2026-03-30","open":43.72,"high":43.99,"low":40.63,"close":41.19,"volume":84596011,"rsi_14":35.95,"sma_20":44.9,"sma_60":41.7,"sma_120":34.51},{"date":"2026-03-31","open":41.95,"high":44.23,"low":41.6,"close":44.13,"volume":95294892,"rsi_14":41.1,"sma_20":44.95,"sma_60":41.8,"sma_120":34.7},{"date":"2026-04-01","open":45.0,"high":48.77,"low":44.98,"close":48.03,"volume":129598509,"rsi_14":56.1,"sma_20":45.07,"sma_60":41.97,"sma_120":34.93},{"date":"2026-04-02","open":46.06,"high":50.49,"low":46.04,"close":50.38,"volume":117134237,"rsi_14":59.36,"sma_20":45.29,"sma_60":42.19,"sma_120":35.18},{"date":"2026-04-06","open":50.88,"high":52.38,"low":49.87,"close":50.78,"volume":79978811,"rsi_14":60.03,"sma_20":45.66,"sma_60":42.4,"sma_120":35.44},{"date":"2026-04-07","open":51.91,"high":53.27,"low":51.22,"close":52.91,"volume":129543837,"rsi_14":67.39,"sma_20":46.03,"sma_60":42.65,"sma_120":35.71},{"date":"2026-04-08","open":55.37,"high":59.17,"low":54.8,"close":58.95,"volume":184599933,"rsi_14":72.8,"sma_20":46.64,"sma_60":42.97,"sma_120":36.04},{"date":"2026-04-09","open":58.4,"high":62.08,"low":58.39,"close":61.72,"volume":155609887,"rsi_14":74.18,"sma_20":47.32,"sma_60":43.31,"sma_120":36.39},{"date":"2026-04-10","open":61.52,"high":63.39,"low":60.75,"close":62.38,"volume":98624438,"rsi_14":80.35,"sma_20":48.18,"sma_60":43.66,"sma_120":36.75},{"date":"2026-04-13","open":62.18,"high":65.65,"low":62.18,"close":65.18,"volume":112110972,"rsi_14":81.93,"sma_20":49.15,"sma_60":44.08,"sma_120":37.12},{"date":"2026-04-14","open":65.16,"high":65.18,"low":62.09,"close":63.81,"volume":112796097,"rsi_14":78.65,"sma_20":50.05,"sma_60":44.47,"sma_120":37.49},{"date":"2026-04-15","open":63.77,"high":65.84,"low":62.88,"close":64.94,"volume":92051518,"rsi_14":77.34,"sma_20":51.1,"sma_60":44.9,"sma_120":37.86},{"date":"2026-04-16","open":64.93,"high":68.61,"low":64.27,"close":68.5,"volume":108328309,"rsi_14":87.01,"sma_20":52.27,"sma_60":45.42,"sma_120":38.26},{"date":"2026-04-17","open":68.85,"high":70.33,"low":67.73,"close":68.5,"volume":118831534,"rsi_14":89.65,"sma_20":53.39,"sma_60":45.92,"sma_120":38.65},{"date":"2026-04-20","open":68.45,"high":69.2,"low":64.47,"close":65.7,"volume":96851067,"rsi_14":87.31,"sma_20":54.48,"sma_60":46.4,"sma_120":39.01},{"date":"2026-04-21","open":67.14,"high":67.67,"low":65.64,"close":66.26,"volume":91402314,"rsi_14":86.31,"sma_20":55.59,"sma_60":46.87,"sma_120":39.36},{"date":"2026-04-22","open":67.94,"high":68.77,"low":64.98,"close":65.27,"volume":90267286,"rsi_14":81.28,"sma_20":56.65,"sma_60":47.31,"sma_120":39.7},{"date":"2026-04-23","open":66.1,"high":68.28,"low":65.42,"close":66.78,"volume":155141780,"rsi_14":80.69,"sma_20":57.63,"sma_60":47.8,"sma_120":40.06},{"date":"2026-04-24","open":82.2,"high":85.22,"low":79.62,"close":82.54,"volume":281405214,"rsi_14":87.74,"sma_20":59.55,"sma_60":48.54,"sma_120":40.54},{"date":"2026-04-27","open":83.67,"high":87.1,"low":82.61,"close":84.99,"volume":178820193,"rsi_14":87.83,"sma_20":61.65,"sma_60":49.36,"sma_120":41.05},{"date":"2026-04-28","open":81.28,"high":84.59,"low":80.8,"close":84.52,"volume":147773466,"rsi_14":84.71,"sma_20":63.81,"sma_60":50.26,"sma_120":43.9},{"date":"2026-04-29","open":86.14,"high":94.95,"low":85.87,"close":94.75,"volume":235070906,"rsi_14":87.29,"sma_20":66.34,"sma_60":51.26,"sma_120":44.38},{"date":"2026-04-30","open":95.6,"high":95.69,"low":91.5,"close":94.48,"volume":160597313,"rsi_14":86.56,"sma_20":68.67,"sma_60":52.26,"sma_120":44.87},{"date":"2026-05-01","open":93.2,"high":100.45,"low":92.61,"close":99.62,"volume":158502811,"rsi_14":87.24,"sma_20":71.13,"sma_60":53.33,"sma_120":45.39},{"date":"2026-05-04","open":99.18,"high":99.82,"low":95.6,"close":95.78,"volume":119294030,"rsi_14":82.82,"sma_20":73.38,"sma_60":54.29,"sma_120":43.94},{"date":"2026-05-05","open":100.5,"high":110.48,"low":100.08,"close":108.15,"volume":198481963,"rsi_14":86.04,"sma_20":76.14,"sma_60":55.52,"sma_120":44.64},{"date":"2026-05-06","open":110.97,"high":113.5,"low":106.58,"close":113.01,"volume":157320083,"rsi_14":86.33,"sma_20":78.84,"sma_60":56.8,"sma_120":45.38},{"date":"2026-05-07","open":111.02,"high":114.51,"low":109.15,"close":109.62,"volume":122699875,"rsi_14":81.81,"sma_20":81.24,"sma_60":58.03,"sma_120":46.09},{"date":"2026-05-08","open":111.81,"high":130.57,"low":111.8,"close":124.92,"volume":227681300,"rsi_14":88.38,"sma_20":84.37,"sma_60":59.5,"sma_120":46.93},{"date":"2026-05-11","open":130.88,"high":132.75,"low":123.92,"close":129.44,"volume":179486503,"rsi_14":88.95,"sma_20":87.58,"sma_60":60.88,"sma_120":47.8},{"date":"2026-05-12","open":124.36,"high":127.79,"low":115.0,"close":120.61,"volume":172516514,"rsi_14":81.11,"sma_20":90.42,"sma_60":62.1,"sma_120":48.6},{"date":"2026-05-13","open":124.1,"high":125.0,"low":116.41,"close":120.29,"volume":115364423,"rsi_14":80.49,"sma_20":93.19,"sma_60":63.3,"sma_120":49.4},{"date":"2026-05-14","open":114.66,"high":118.57,"low":113.17,"close":115.93,"volume":118279791,"rsi_14":71.87,"sma_20":95.56,"sma_60":64.46,"sma_120":50.17},{"date":"2026-05-15","open":109.78,"high":110.57,"low":105.02,"close":108.77,"volume":135205991,"rsi_14":64.67,"sma_20":97.57,"sma_60":65.49,"sma_120":50.87},{"date":"2026-05-18","open":113.47,"high":115.54,"low":103.85,"close":108.17,"volume":145763995,"rsi_14":64.56,"sma_20":99.7,"sma_60":66.52,"sma_120":51.56},{"date":"2026-05-19","open":106.98,"high":113.07,"low":102.4,"close":110.8,"volume":150234892,"rsi_14":60.91,"sma_20":101.92,"sma_60":67.64,"sma_120":52.28},{"date":"2026-05-20","open":116.22,"high":121.94,"low":114.8,"close":118.96,"volume":162406643,"rsi_14":65.02,"sma_20":104.61,"sma_60":68.85,"sma_120":53.07},{"date":"2026-05-21","open":116.58,"high":119.41,"low":113.17,"close":118.5,"volume":102452545,"rsi_14":62.29,"sma_20":107.19,"sma_60":70.04,"sma_120":53.85},{"date":"2026-05-22","open":120.34,"high":122.78,"low":118.09,"close":119.84,"volume":82663024,"rsi_14":66.19,"sma_20":109.06,"sma_60":71.28,"sma_120":54.64},{"date":"2026-05-26","open":122.09,"high":125.62,"low":117.35,"close":123.52,"volume":108167302,"rsi_14":61.71,"sma_20":110.98,"sma_60":72.58,"sma_120":55.41},{"date":"2026-05-27","open":124.39,"high":125.27,"low":117.0,"close":121.77,"volume":93323344,"rsi_14":57.01,"sma_20":112.85,"sma_60":73.85,"sma_120":56.18},{"date":"2026-05-28","open":121.44,"high":123.08,"low":116.31,"close":120.89,"volume":97320987,"rsi_14":59.39,"sma_20":114.15,"sma_60":75.15,"sma_120":56.95},{"date":"2026-05-29","open":123.85,"high":126.64,"low":113.54,"close":114.68,"volume":191676126,"rsi_14":39.94,"sma_20":115.16,"sma_60":76.3,"sma_120":57.66},{"date":"2026-06-01","open":109.43,"high":113.3,"low":106.33,"close":109.33,"volume":134900437,"rsi_14":30.56,"sma_20":115.65,"sma_60":77.36,"sma_120":58.31},{"date":"2026-06-02","open":107.45,"high":109.0,"low":104.17,"close":107.93,"volume":106336209,"rsi_14":35.69,"sma_20":116.26,"sma_60":78.43,"sma_120":58.93},{"date":"2026-06-03","open":116.42,"high":118.29,"low":110.86,"close":112.71,"volume":118928807,"rsi_14":42.23,"sma_20":116.48,"sma_60":79.55,"sma_120":59.57},{"date":"2026-06-04","open":108.4,"high":113.14,"low":107.48,"close":111.78,"volume":77325824,"rsi_14":45.42,"sma_20":116.42,"sma_60":80.63,"sma_120":60.21},{"date":"2026-06-05","open":106.48,"high":106.48,"low":98.33,"close":99.17,"volume":145209405,"rsi_14":40.55,"sma_20":115.9,"sma_60":81.49,"sma_120":60.76},{"date":"2026-06-08","open":111.0,"high":112.54,"low":106.66,"close":110.27,"volume":136973898,"rsi_14":51.71,"sma_20":115.17,"sma_60":82.57,"sma_120":61.38},{"date":"2026-06-09","open":112.99,"high":114.0,"low":99.46,"close":107.92,"volume":149623108,"rsi_14":47.64,"sma_20":114.09,"sma_60":83.61,"sma_120":61.97},{"date":"2026-06-10","open":106.03,"high":111.5,"low":104.92,"close":107.04,"volume":122653462,"rsi_14":38.91,"sma_20":113.41,"sma_60":84.63,"sma_120":62.55},{"date":"2026-06-11","open":113.52,"high":119.44,"low":110.51,"close":116.96,"volume":188430320,"rsi_14":48.78,"sma_20":113.25,"sma_60":85.84,"sma_120":63.22},{"date":"2026-06-12","open":117.42,"high":127.6,"low":115.33,"close":124.57,"volume":151526758,"rsi_14":53.41,"sma_20":113.68,"sma_60":87.17,"sma_120":63.95},{"date":"2026-06-15","open":129.49,"high":132.61,"low":126.66,"close":127.86,"volume":134507523,"rsi_14":53.14,"sma_20":114.63,"sma_60":88.53,"sma_120":64.7},{"date":"2026-06-16","open":125.11,"high":128.7,"low":116.0,"close":117.05,"volume":132962556,"rsi_14":46.98,"sma_20":115.08,"sma_60":89.75,"sma_120":65.37},{"date":"2026-06-17","open":121.85,"high":125.2,"low":118.06,"close":121.1,"volume":115324920,"rsi_14":50.13,"sma_20":115.59,"sma_60":91.04,"sma_120":66.07},{"date":"2026-06-18","open":131.81,"high":135.48,"low":127.9,"close":133.99,"volume":233906555,"rsi_14":60.98,"sma_20":116.34,"sma_60":92.53,"sma_120":66.88},{"date":"2026-06-22","open":139.12,"high":141.45,"low":136.21,"close":140.94,"volume":127190553,"rsi_14":67.65,"sma_20":117.47,"sma_60":94.1,"sma_120":67.76},{"date":"2026-06-23","open":129.73,"high":137.98,"low":128.3,"close":132.28,"volume":132976743,"rsi_14":62.57,"sma_20":118.09,"sma_60":95.57,"sma_120":68.55},{"date":"2026-06-24","open":133.04,"high":136.08,"low":127.95,"close":131.65,"volume":104591698,"rsi_14":60.22,"sma_20":118.49,"sma_60":97.04,"sma_120":69.34},{"date":"2026-06-25","open":139.73,"high":140.72,"low":125.41,"close":132.87,"volume":123120247,"rsi_14":61.34,"sma_20":119.05,"sma_60":98.57,"sma_120":70.14},{"date":"2026-06-26","open":128.71,"high":131.23,"low":125.5,"close":128.32,"volume":99475352,"rsi_14":67.17,"sma_20":119.42,"sma_60":99.97,"sma_120":70.89},{"date":"2026-06-29","open":127.0,"high":132.05,"low":118.5,"close":131.72,"volume":106805299,"rsi_14":63.89,"sma_20":120.27,"sma_60":101.37,"sma_120":71.67},{"date":"2026-06-30","open":131.99,"high":142.35,"low":131.52,"close":139.63,"volume":116996685,"rsi_14":69.16,"sma_20":121.79,"sma_60":102.86,"sma_120":72.52},{"date":"2026-07-01","open":135.0,"high":135.74,"low":126.68,"close":127.02,"volume":113107246,"rsi_14":60.57,"sma_20":122.74,"sma_60":104.13,"sma_120":73.27},{"date":"2026-07-02","open":128.91,"high":130.74,"low":117.63,"close":120.35,"volume":125021717,"rsi_14":51.86,"sma_20":123.12,"sma_60":105.25,"sma_120":73.95},{"date":"2026-07-06","open":122.57,"high":127.3,"low":121.52,"close":122.2,"volume":86950209,"rsi_14":48.61,"sma_20":123.65,"sma_60":106.3,"sma_120":74.64},{"date":"2026-07-07","open":116.3,"high":116.47,"low":108.3,"close":110.39,"volume":140405927,"rsi_14":40.71,"sma_20":124.21,"sma_60":107.12,"sma_120":75.21},{"date":"2026-07-08","open":108.3,"high":110.49,"low":104.41,"close":110.24,"volume":105488080,"rsi_14":45.91,"sma_20":124.2,"sma_60":107.91,"sma_120":75.79},{"date":"2026-07-09","open":114.87,"high":116.77,"low":111.51,"close":112.54,"volume":99352457,"rsi_14":44.75,"sma_20":124.44,"sma_60":108.7,"sma_120":76.39},{"date":"2026-07-10","open":109.58,"high":110.85,"low":107.45,"close":109.84,"volume":70846601,"rsi_14":33.09,"sma_20":124.58,"sma_60":109.47,"sma_120":76.97},{"date":"2026-07-13","open":105.98,"high":106.17,"low":101.79,"close":103.12,"volume":100988772,"rsi_14":23.43,"sma_20":123.88,"sma_60":110.11,"sma_120":77.5},{"date":"2026-07-14","open":107.98,"high":109.19,"low":103.59,"close":107.76,"volume":91129016,"rsi_14":31.75,"sma_20":123.04,"sma_60":110.76,"sma_120":78.09},{"date":"2026-07-15","open":109.3,"high":109.61,"low":99.2,"close":102.99,"volume":120625478,"rsi_14":29.9,"sma_20":121.8,"sma_60":111.33,"sma_120":78.63},{"date":"2026-07-16","open":101.14,"high":101.88,"low":95.48,"close":96.98,"volume":107742913,"rsi_14":26.42,"sma_20":120.8,"sma_60":111.86,"sma_120":79.13},{"date":"2026-07-17","open":92.14,"high":98.05,"low":89.59,"close":95.04,"volume":126779308,"rsi_14":27.35,"sma_20":119.49,"sma_60":112.34,"sma_120":79.6},{"date":"2026-07-20","open":97.58,"high":100.98,"low":96.92,"close":97.06,"volume":89741378,"rsi_14":25.96,"sma_20":117.65,"sma_60":112.87,"sma_120":80.09},{"date":"2026-07-21","open":103.19,"high":106.34,"low":101.22,"close":105.45,"volume":105429373,"rsi_14":26.45,"sma_20":115.87,"sma_60":113.51,"sma_120":80.65},{"date":"2026-07-22","open":101.55,"high":106.85,"low":101.48,"close":102.62,"volume":78431041,"rsi_14":30.57,"sma_20":114.39,"sma_60":113.85,"sma_120":81.19},{"date":"2026-07-23","open":101.14,"high":104.18,"low":99.23,"close":100.23,"volume":140806900,"rsi_14":32.81,"sma_20":112.82,"sma_60":114.1,"sma_120":81.73},{"date":"2026-07-24","open":100.36,"high":101.74,"low":91.58,"close":92.32,"volume":181132891,"rsi_14":26.87,"sma_20":110.79,"sma_60":114.23,"sma_120":82.2},{"date":"2026-07-27","open":92.46,"high":94.98,"low":86.94,"close":91.67,"volume":133247260,"rsi_14":32.48,"sma_20":108.96,"sma_60":114.18,"sma_120":82.68},{"date":"2026-07-28","open":86.62,"high":88.28,"low":83.1,"close":86.3,"volume":154346670,"rsi_14":29.59,"sma_20":106.69,"sma_60":114.04,"sma_120":83.11},{"date":"2026-07-29","open":86.57,"high":88.47,"low":81.79,"close":81.88,"volume":152394563,"rsi_14":24.77,"sma_20":103.8,"sma_60":113.75,"sma_120":83.5},{"date":"2026-07-30","open":86.51,"high":94.1,"low":85.97,"close":91.13,"volume":140322599,"rsi_14":36.1,"sma_20":102.01,"sma_60":113.67,"sma_120":83.98},{"date":"2026-07-31","open":96.72,"high":97.9,"low":90.13,"close":90.2,"volume":109039502,"rsi_14":39.5,"sma_20":100.5,"sma_60":113.37,"sma_120":84.44},{"date":"2026-08-03","open":88.4,"high":91.68,"low":85.62,"close":91.0,"volume":96633640,"rsi_14":35.47,"sma_20":98.94,"sma_60":113.0,"sma_120":85.02},{"date":"2026-08-04","open":95.24,"high":101.39,"low":94.32,"close":100.86,"volume":124355055,"rsi_14":48.3,"sma_20":98.46,"sma_60":112.86,"sma_120":85.47},{"date":"2026-08-05","open":99.3,"high":102.83,"low":97.89,"close":101.06,"volume":85388366,"rsi_14":53.58,"sma_20":98.0,"sma_60":112.46,"sma_120":85.91},{"date":"2026-08-06","open":98.22,"high":103.38,"low":95.6,"close":99.81,"volume":78088124,"rsi_14":54.24,"sma_20":97.37,"sma_60":111.96,"sma_120":86.35},{"date":"2026-08-07","open":102.33,"high":103.66,"low":98.03,"close":101.65,"volume":76760636,"rsi_14":54.09,"sma_20":96.96,"sma_60":111.65,"sma_120":86.81},{"date":"2026-08-10","open":98.26,"high":100.03,"low":96.3,"close":97.52,"volume":101153438,"rsi_14":42.35,"sma_20":96.68,"sma_60":111.27,"sma_120":87.24},{"date":"2026-08-11","open":96.78,"high":98.35,"low":95.35,"close":97.71,"volume":164063575,"rsi_14":45.01,"sma_20":96.17,"sma_60":110.97,"sma_120":87.67},{"date":"2026-08-12","open":101.33,"high":103.16,"low":100.12,"close":100.95,"volume":162446693,"rsi_14":50.72,"sma_20":96.07,"sma_60":110.84,"sma_120":88.14},{"date":"2026-08-13","open":101.51,"high":107.57,"low":100.33,"close":104.56,"volume":116837589,"rsi_14":63.38,"sma_20":96.45,"sma_60":110.78,"sma_120":88.65},{"date":"2026-08-14","open":104.48,"high":106.87,"low":102.05,"close":102.5,"volume":95387502,"rsi_14":61.48,"sma_20":96.82,"sma_60":110.64,"sma_120":89.14},{"date":"2026-08-17","open":103.55,"high":105.97,"low":101.8,"close":103.49,"volume":88616832,"rsi_14":70.1,"sma_20":97.15,"sma_60":110.38,"sma_120":89.61},{"date":"2026-08-18","open":99.22,"high":99.31,"low":95.25,"close":96.69,"volume":121969461,"rsi_14":66.39,"sma_20":96.71,"sma_60":110.02,"sma_120":90.03},{"date":"2026-08-19","open":97.41,"high":98.2,"low":91.28,"close":92.8,"volume":110268648,"rsi_14":52.1,"sma_20":96.22,"sma_60":109.56,"sma_120":90.42},{"date":"2026-08-20","open":91.87,"high":92.68,"low":89.85,"close":92.13,"volume":85654715,"rsi_14":52.44,"sma_20":95.81,"sma_60":109.04,"sma_120":90.81},{"date":"2026-08-21","open":92.71,"high":92.77,"low":89.75,"close":90.07,"volume":91670104,"rsi_14":48.86,"sma_20":95.7,"sma_60":108.51,"sma_120":91.18},{"date":"2026-08-24","open":88.86,"high":88.91,"low":85.14,"close":87.26,"volume":96903359,"rsi_14":29.85,"sma_20":95.48,"sma_60":107.95,"sma_120":91.55},{"date":"2026-08-25","open":90.06,"high":90.18,"low":87.29,"close":87.48,"volume":81853821,"rsi_14":29.89,"sma_20":95.54,"sma_60":107.5,"sma_120":91.9},{"date":"2026-08-26","open":86.81,"high":88.28,"low":85.63,"close":88.24,"volume":75752764,"rsi_14":32.61,"sma_20":95.86,"sma_60":107.15,"sma_120":92.25},{"date":"2026-08-27","open":89.91,"high":92.95,"low":88.46,"close":92.09,"volume":100556755,"rsi_14":36.45,"sma_20":95.9,"sma_60":106.88,"sma_120":92.66},{"date":"2026-08-28","open":90.27,"high":93.7,"low":89.05,"close":89.47,"volume":86172589,"rsi_14":38.08,"sma_20":95.87,"sma_60":106.5,"sma_120":93.02},{"date":"2026-08-31","open":90.0,"high":91.85,"low":88.97,"close":89.51,"volume":65188218,"rsi_14":37.8,"sma_20":95.79,"sma_60":106.13,"sma_120":93.38},{"date":"2026-09-01","open":86.84,"high":89.41,"low":85.72,"close":88.97,"volume":73962063,"rsi_14":30.63,"sma_20":95.2,"sma_60":105.96,"sma_120":93.72},{"date":"2026-09-02","open":88.85,"high":90.43,"low":87.5,"close":90.05,"volume":61554546,"rsi_14":24.45,"sma_20":94.65,"sma_60":105.62,"sma_120":94.09},{"date":"2026-09-03","open":89.35,"high":92.37,"low":87.72,"close":91.67,"volume":79927773,"rsi_14":30.63,"sma_20":94.24,"sma_60":105.35,"sma_120":94.48},{"date":"2026-09-04","open":92.45,"high":95.94,"low":91.87,"close":95.8,"volume":97654325,"rsi_14":37.63,"sma_20":93.95,"sma_60":105.16,"sma_120":94.89},{"date":"2026-09-08","open":100.8,"high":106.09,"low":100.35,"close":104.47,"volume":140269269},{"date":"2026-09-09","open":102.7,"high":106.69,"low":102.7,"close":106.24,"volume":96891392,"rsi_14":71.79,"sma_20":94.72,"sma_60":104.65,"sma_120":95.91},{"date":"2026-09-10","open":102.45,"high":103.23,"low":99.34,"close":100.32,"volume":96887071,"rsi_14":61.35,"sma_20":94.69,"sma_60":104.19,"sma_120":96.36},{"date":"2026-09-11","open":102.47,"high":104.9,"low":101.07,"close":102.94,"volume":86990385,"rsi_14":67.56,"sma_20":94.61,"sma_60":103.95,"sma_120":96.85},{"date":"2026-09-14","open":95.82,"high":98.86,"low":94.52,"close":97.19,"volume":96459676,"rsi_14":62.54,"sma_20":94.34,"sma_60":103.55,"sma_120":97.29},{"date":"2026-09-15","open":98.83,"high":100.48,"low":96.52,"close":97.14,"volume":84999321,"rsi_14":62.25,"sma_20":94.03,"sma_60":102.94,"sma_120":97.74},{"date":"2026-09-16","open":101.36,"high":104.42,"low":99.29,"close":101.05,"volume":119923560,"rsi_14":65.05,"sma_20":94.24,"sma_60":102.27,"sma_120":98.19},{"date":"2026-09-17","open":104.7,"high":111.37,"low":104.7,"close":108.8,"volume":149725985},{"date":"2026-09-18","open":109.8,"high":110.49,"low":106.4,"close":108.6,"volume":174996654,"rsi_14":71.71,"sma_20":95.87,"sma_60":101.5,"sma_120":99.27},{"date":"2026-09-21","open":116.53,"high":124.73,"low":114.93,"close":121.78,"volume":191638352,"rsi_14":78.21,"sma_20":97.45,"sma_60":101.31,"sma_120":99.94},{"date":"2026-09-22","open":120.15,"high":124.09,"low":120.08,"close":123.86,"volume":108379359},{"date":"2026-09-23","open":123.86,"high":124.25,"low":119.44,"close":122.6,"volume":85621056,"rsi_14":77.63,"sma_20":101.04,"sma_60":101.09,"sma_120":101.23},{"date":"2026-09-24","open":120.61,"high":127.44,"low":119.55,"close":127.39,"volume":119296710,"rsi_14":78.77,"sma_20":103.0,"sma_60":100.88,"sma_120":101.87},{"date":"2026-09-25","open":126.83,"high":126.93,"low":122.84,"close":123.0,"volume":97728428,"rsi_14":71.82,"sma_20":104.54,"sma_60":100.82,"sma_120":102.47},{"date":"2026-09-28","open":120.67,"high":121.71,"low":114.7,"close":116.03,"volume":112436917,"rsi_14":59.53,"sma_20":105.87,"sma_60":100.75,"sma_120":103.0},{"date":"2026-09-29","open":116.7,"high":118.75,"low":113.97,"close":115.93,"volume":88744533,"rsi_14":58.22,"sma_20":107.19,"sma_60":100.64,"sma_120":103.47},{"date":"2026-09-30","open":116.22,"high":120.55,"low":116.0,"close":120.23,"volume":94917156},{"date":"2026-10-01","open":118.73,"high":122.15,"low":117.35,"close":120.0,"volume":103559806,"rsi_14":65.52,"sma_20":110.25,"sma_60":100.97,"sma_120":104.44},{"date":"2026-10-02","open":124.0,"high":126.0,"low":118.96,"close":119.33,"volume":95401476,"rsi_14":72.19,"sma_20":111.63,"sma_60":101.08,"sma_120":104.89},{"date":"2026-10-05","open":115.33,"high":118.06,"low":115.31,"close":116.19,"volume":81331824,"rsi_14":67.98,"sma_20":112.65,"sma_60":101.19,"sma_120":105.33},{"date":"2026-10-06","open":117.06,"high":118.2,"low":112.0,"close":112.5,"volume":101938794},{"date":"2026-10-07","open":111.67,"high":115.3,"low":111.14,"close":113.12,"volume":82861916,"rsi_14":54.73,"sma_20":113.4,"sma_60":101.43,"sma_120":106.1},{"date":"2026-10-08","open":110.38,"high":111.6,"low":105.24,"close":107.08,"volume":120196745,"rsi_14":48.52,"sma_20":113.74,"sma_60":101.5,"sma_120":106.42},{"date":"2026-10-09","open":108.33,"high":108.38,"low":104.0,"close":104.7,"volume":75017756,"rsi_14":29.0,"sma_20":113.83,"sma_60":101.63,"sma_120":106.74},{"date":"2026-10-12","open":102.52,"high":103.19,"low":100.71,"close":101.35,"volume":74171863,"rsi_14":23.16,"sma_20":114.03,"sma_60":101.73,"sma_120":107.03},{"date":"2026-10-13","open":99.59,"high":102.88,"low":98.22,"close":102.81,"volume":88252043,"rsi_14":26.51,"sma_20":114.32,"sma_60":101.83,"sma_120":107.35},{"date":"2026-10-14","open":99.53,"high":101.34,"low":97.67,"close":98.12,"volume":104592794,"rsi_14":15.18,"sma_20":114.17,"sma_60":101.71,"sma_120":107.61},{"date":"2026-10-15","open":93.61,"high":96.87,"low":90.02,"close":95.37,"volume":147157742,"rsi_14":15.8,"sma_20":113.5,"sma_60":101.59,"sma_120":107.72},{"date":"2026-10-16","open":93.48,"high":94.22,"low":89.19,"close":89.85,"volume":123003084,"rsi_14":16.38,"sma_20":112.56,"sma_60":101.41,"sma_120":107.76},{"date":"2026-10-19","open":94.53,"high":95.39,"low":91.88,"close":92.03,"volume":101608815},{"date":"2026-10-20","open":90.73,"high":93.73,"low":88.77,"close":91.69,"volume":84058602,"rsi_14":11.49,"sma_20":109.47,"sma_60":101.41,"sma_120":107.79},{"date":"2026-10-21","open":93.42,"high":94.39,"low":90.75,"close":92.96,"volume":75566760,"rsi_14":14.51,"sma_20":107.98,"sma_60":101.52,"sma_120":107.78},{"date":"2026-10-22","open":88.0,"high":89.19,"low":84.64,"close":85.49,"volume":133184348,"rsi_14":12.32,"sma_20":105.89,"sma_60":101.58,"sma_120":107.66}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.5,"ttm_eps":null,"close":30.7675},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.33,"ttm_eps":null,"close":23.46},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.14,"ttm_eps":null,"close":20.05},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.28,"ttm_eps":null,"close":22.71},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.29,"ttm_eps":null,"close":22.4},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":86.03,"pbr":1.78,"ttm_eps":null,"close":33.55},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":90.0,"pbr":1.82,"ttm_eps":null,"close":36.9},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":77.42,"pbr":2.23,"ttm_eps":null,"close":44.13},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":143.95,"pbr":8.98,"ttm_eps":null,"close":139.63}],"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":"Intel Corporation","phase":"above-fold","symbol_resolved":true}