{"status":"ok","report":{"price_analysis":{"current":856.49,"change_1d":-6.3,"change_7d":-2.5,"change_30d":-12.2,"high_30d":1108.72,"low_30d":849.25,"position_in_range":3.0,"support":875.2,"resistance":1082.77},"summary":"Micron Technology, Inc.(MU)은 Technology 섹터 US 시장 종목입니다, 시가총액 9673.14억. 현재가 $856.49, 전일 대비 -6.3%, 30일 -12.2%. PER 15.0배 / ROE 27.2%. 기술적 시그널: RSI 24(과매도), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 15.0배입니다. ROE 27.2%입니다. 시가총액 9673.14억. 매출 581.19억, 영업이익 281.94억.","grade":"B","comment":"PER 14.98배, ROE 27.24%","per":14.98,"pbr":5.83,"roe":27.24,"eps":57.1702668537683,"revenue":58119000000.0,"operating_income":28194000000.0,"net_income":24111000000.0,"market_cap":967313939900,"profit_margin":41.49,"roa":19.25,"operating_margin":48.51,"gross_margin":86.76,"debt_ratio":0.03742646952550261,"total_assets":195888000000.0,"total_equity":138378000000.0,"total_debt":5179000000.0,"dividend_yield":0.05,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 24.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-33.20)가 시그널선(-14.08)을 하회합니다(데드크로스). SMA20 997, SMA60 965 — 혼조세입니다. 볼린저밴드 838~1156 (현재 위치 6%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 24","rsi_14":24.294995527517514,"macd":-33.199646677463534,"macd_signal":-14.083815670190507,"sma_20":996.933,"sma_60":965.3589166666666,"bb_upper":1155.7322029073193,"bb_lower":838.1337970926807,"atr_14":49.181421428571454},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 14.98x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"A","percentile":94,"summary":"매출 +74.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":74.9,"unit":"%","percentile":94,"direction":"higher_better"},{"name":"영업이익 성장률","value":63.5,"unit":"%","percentile":93,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 27.2%","metrics":[{"name":"ROE","value":27.24,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":48.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":41.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":19.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":24,"summary":"RSI 24","metrics":[{"name":"RSI (14)","value":24.3,"unit":"","percentile":24,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-12.2,"unit":"%","percentile":18,"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":"A","percentile":92,"summary":"유동비율 3.3x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":3.31,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.24,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":881.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":5.18,"unit":"x","percentile":90,"direction":"higher_better","rating":"excellent","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 14.98x (섹터 중앙 N/Ax)"},"growth":{"grade":"A","reason":"매출 +74.9%"},"profitability":{"grade":"C","reason":"ROE 27.2%"},"momentum":{"grade":"F","reason":"RSI 24"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":19.25,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏"},{"metric":"ROE","value":27.24,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":19.64,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.04,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.05,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":86.76,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":48.51,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":41.49,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":8,"total_count":8,"overall_comment":"8개 지표 중 8개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["PER 15.0배 · 섹터 중앙값 30.5배","RSI 24 (30 이하 과매도 구간)","ROE 27.2% (20% 이상)","버핏 체크리스트 8/8 통과","전분기 대비 매출 127% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 24 (30 이하 과매도 구간)","ROE 27.2% (20% 이상)","버핏 체크리스트 8/8 통과","전분기 대비 매출 127% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":14.98,"current_pbr":5.83,"per_5y_high":95.33,"per_5y_low":6.36,"per_5y_avg":21.73,"per_percentile":75.0,"pbr_5y_high":8.91,"pbr_5y_low":2.39,"pbr_5y_avg":4.31,"pbr_percentile":75.0,"per_5y_median":12.36,"pbr_5y_median":2.77,"history":[{"quarter":"2024-Q4","per":95.33,"pbr":2.73},{"quarter":"2025-Q1","per":12.51,"pbr":2.68},{"quarter":"2025-Q2","per":9.13,"pbr":2.47},{"quarter":"2025-Q3","per":6.92,"pbr":2.39},{"quarter":"2025-Q4","per":6.36,"pbr":2.82},{"quarter":"2026-Q1","per":12.2,"pbr":5.17},{"quarter":"2026-Q2","per":14.66,"pbr":7.32},{"quarter":"2026-Q4","per":16.77,"pbr":8.91},{"quarter":"현재","per":14.98,"pbr":5.83}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":95.6136,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":97.4474,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":93.2706,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":94.2199,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":118.8172,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":236.2415,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":412.1151,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q4","close":958.73,"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":"2024-08","per":95.33,"eps":1.003,"close":95.61,"source":"reported"},{"date":"2024-09","per":102.72,"eps":1.003,"close":103.03,"source":"reported"},{"date":"2024-10","per":98.81,"eps":1.003,"close":99.11,"source":"reported"},{"date":"2024-11","per":12.51,"eps":7.7912,"close":97.45,"source":"reported"},{"date":"2024-12","per":10.76,"eps":7.7912,"close":83.84,"source":"reported"},{"date":"2025-01","per":11.67,"eps":7.7912,"close":90.89,"source":"reported"},{"date":"2025-02","per":9.13,"eps":10.2172,"close":93.27,"source":"reported"},{"date":"2025-03","per":8.48,"eps":10.2172,"close":86.67,"source":"reported"},{"date":"2025-04","per":7.51,"eps":10.2172,"close":76.75,"source":"reported"},{"date":"2025-05","per":6.92,"eps":13.6135,"close":94.22,"source":"reported"},{"date":"2025-06","per":9.03,"eps":13.6135,"close":122.94,"source":"reported"},{"date":"2025-07","per":8.0,"eps":13.6135,"close":108.96,"source":"reported"},{"date":"2025-08","per":6.36,"eps":18.6739,"close":118.82,"source":"reported"},{"date":"2025-09","per":8.95,"eps":18.6739,"close":167.05,"source":"reported"},{"date":"2025-10","per":11.97,"eps":18.6739,"close":223.54,"source":"reported"},{"date":"2025-11","per":12.2,"eps":19.3644,"close":236.24,"source":"reported"},{"date":"2025-12","per":14.73,"eps":19.3644,"close":285.23,"source":"reported"},{"date":"2026-01","per":21.41,"eps":19.3644,"close":414.62,"source":"reported"},{"date":"2026-02","per":14.66,"eps":28.1026,"close":412.12,"source":"reported"},{"date":"2026-03","per":12.02,"eps":28.1026,"close":337.79,"source":"reported"},{"date":"2026-04","per":18.4,"eps":28.1026,"close":517.08,"source":"reported"},{"date":"2026-05","per":34.55,"eps":28.1026,"close":970.85,"source":"reported"},{"date":"2026-06","per":41.07,"eps":28.1026,"close":1154.11,"source":"reported"},{"date":"2026-07","per":29.29,"eps":28.1026,"close":823.03,"source":"reported"},{"date":"2026-08","per":16.77,"eps":57.1703,"close":958.73,"source":"reported"},{"date":"2026-09","per":18.63,"eps":57.1703,"close":1064.94,"source":"reported"},{"date":"2026-10","per":14.98,"eps":57.1703,"close":856.49,"source":"reported"}],"trailing_per_history_meta":{"avg":24.33,"std":27.63,"upper_1sd":51.96,"lower_1sd":0.0,"current":14.98,"count":27},"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":0.05,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":100,"summary":"배당성향 1%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":0.7,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":133.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.24,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.05,"summary":"배당수익률 0.05%","metrics":[{"name":"배당수익률","value":0.05,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"15.0배"},{"label":"PBR","value":"5.8배"},{"label":"5년 PER 밴드","value":"하위 75%"},{"label":"ROE","value":"27.2%"}],"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":"HIGH","agreement_label":"합의도 높음","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":21,"sections_total":25},"consensus":{"available":true,"analyst_count":46},"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":"2026-10-23T20:08:45.659053+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"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q4","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q4","report_date":"2026-08-31","per":10.37,"pbr":6.64,"roe":0.2724493777912674,"dividend_yield":0.05,"eps":33.19,"revenue":54229000000.0,"operating_income":44318000000.0,"net_income":37701000000.0,"market_cap":1101790838784.0,"profit_margin":0.6952184255656567,"operating_margin":0.8172380091832783,"roa":0.1924620191129625,"gross_margin":0.8675616367626178,"total_equity":138378000000.0,"total_assets":195888000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-02-28","per":21.89,"pbr":null,"roe":0.1902455181550946,"dividend_yield":null,"eps":12.2,"revenue":23860000000.0,"operating_income":16135000000.0,"net_income":13785000000.0,"market_cap":null,"profit_margin":0.577745180217938,"operating_margin":0.6762363788767812,"roa":0.13580076643450334,"gross_margin":0.7441324392288349,"total_equity":72459000000.0,"total_assets":101509000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2025-11-30","per":null,"pbr":null,"roe":0.0891065537530184,"dividend_yield":null,"eps":4.78,"revenue":13643000000.0,"operating_income":6136000000.0,"net_income":5240000000.0,"market_cap":null,"profit_margin":0.3840797478560434,"operating_margin":0.4497544528329546,"roa":0.06095078573007177,"gross_margin":0.5604339221578831,"total_equity":58806000000.0,"total_assets":85971000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-08-31","per":null,"pbr":null,"roe":0.059097202990861256,"dividend_yield":null,"eps":7.000266853768295,"revenue":11315000000.0,"operating_income":3754000000.0,"net_income":3201000000.0,"market_cap":null,"profit_margin":0.2828988068935042,"operating_margin":0.3317719840919134,"roa":0.03866035411483369,"gross_margin":0.44666372072470173,"total_equity":54165000000.0,"total_assets":82798000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-05-31","per":null,"pbr":null,"roe":0.037144320958461416,"dividend_yield":null,"eps":4.122306472775144,"revenue":9301000000.0,"operating_income":2169000000.0,"net_income":1885000000.0,"market_cap":null,"profit_margin":0.2026663799591442,"operating_margin":0.23320073110418235,"roa":0.024044287408956977,"gross_margin":0.3771637458337813,"total_equity":50748000000.0,"total_assets":78397000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-02-28","per":null,"pbr":null,"roe":0.03254991466699566,"dividend_yield":null,"eps":3.461862677136898,"revenue":8053000000.0,"operating_income":1773000000.0,"net_income":1583000000.0,"market_cap":null,"profit_margin":0.19657270582391656,"operating_margin":0.22016639761579535,"roa":0.021669199074644437,"gross_margin":0.36793741462808893,"total_equity":48633000000.0,"total_assets":73053000000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2024-11-30","per":null,"pbr":null,"roe":0.039959826484603715,"dividend_yield":null,"eps":4.089502972991787,"revenue":8709000000.0,"operating_income":2174000000.0,"net_income":1870000000.0,"market_cap":null,"profit_margin":0.21472040417958435,"operating_margin":0.2496268228269606,"roa":0.026168119673668156,"gross_margin":0.3844299001033414,"total_equity":46797000000.0,"total_assets":71461000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-08-31","per":null,"pbr":null,"roe":0.01965389643482307,"dividend_yield":null,"eps":1.9397802871891527,"revenue":7750000000.0,"operating_income":1522000000.0,"net_income":887000000.0,"market_cap":null,"profit_margin":0.11445161290322581,"operating_margin":0.19638709677419355,"roa":0.012778033882678345,"gross_margin":0.35316129032258065,"total_equity":45131000000.0,"total_assets":69416000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-05-31","per":null,"pbr":null,"roe":0.007507066139061617,"dividend_yield":null,"eps":0.7260507952049591,"revenue":6811000000.0,"operating_income":719000000.0,"net_income":332000000.0,"market_cap":null,"profit_margin":0.04874467772720599,"operating_margin":0.10556452796946117,"roa":0.005010942570372047,"gross_margin":0.2689766554103656,"total_equity":44225000000.0,"total_assets":66255000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-02-29","per":null,"pbr":null,"roe":0.010796632778664236,"dividend_yield":null,"eps":1.035821416691148,"revenue":5824000000.0,"operating_income":191000000.0,"net_income":473648280.0,"market_cap":null,"profit_margin":0.08132697115384616,"operating_margin":0.03279532967032967,"roa":0.007207283849173743,"gross_margin":0.18526785714285715,"total_equity":43870000000.0,"total_assets":65718000000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2023-11-30","per":null,"pbr":null,"roe":-0.028774629823947767,"dividend_yield":null,"eps":-2.698634582177468,"revenue":4726000000.0,"operating_income":-1128000000.0,"net_income":-1234000000.0,"market_cap":null,"profit_margin":-0.26110876005078293,"operating_margin":-0.23867964451967838,"roa":-0.019348971399899648,"gross_margin":-0.007405840033855269,"total_equity":42885000000.0,"total_assets":63776000000.0}],"current_price":856.49,"change_pct":-6.26,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":16.6521},{"date":"2016-10-25","close":17.1206},{"date":"2016-10-26","close":17.2182},{"date":"2016-10-27","close":17.1109},{"date":"2016-10-28","close":16.7888},{"date":"2016-10-31","close":16.7497},{"date":"2016-11-01","close":16.574},{"date":"2016-11-02","close":16.2812},{"date":"2016-11-03","close":16.2226},{"date":"2016-11-04","close":16.2812},{"date":"2016-11-07","close":16.9645},{"date":"2016-11-08","close":16.9937},{"date":"2016-11-09","close":16.7888},{"date":"2016-11-10","close":16.5838},{"date":"2016-11-11","close":17.2475},{"date":"2016-11-14","close":17.2866},{"date":"2016-11-15","close":17.6672},{"date":"2016-11-16","close":17.8039},{"date":"2016-11-17","close":18.7214},{"date":"2016-11-18","close":18.7507},{"date":"2016-11-21","close":19.024},{"date":"2016-11-22","close":19.268},{"date":"2016-11-23","close":19.434},{"date":"2016-11-25","close":19.6487},{"date":"2016-11-28","close":19.5121},{"date":"2016-11-29","close":18.9557},{"date":"2016-11-30","close":19.0631},{"date":"2016-12-01","close":18.0382},{"date":"2016-12-02","close":18.3407},{"date":"2016-12-05","close":18.1651},{"date":"2016-12-06","close":18.6043},{"date":"2016-12-07","close":19.9513},{"date":"2016-12-08","close":20.166},{"date":"2016-12-09","close":20.0099},{"date":"2016-12-12","close":19.5413},{"date":"2016-12-13","close":19.6487},{"date":"2016-12-14","close":19.5413},{"date":"2016-12-15","close":19.8049},{"date":"2016-12-16","close":19.7854},{"date":"2016-12-19","close":19.8634},{"date":"2016-12-20","close":20.1563},{"date":"2016-12-21","close":20.088},{"date":"2016-12-22","close":22.6356},{"date":"2016-12-23","close":22.7039},{"date":"2016-12-27","close":22.7429},{"date":"2016-12-28","close":22.2354},{"date":"2016-12-29","close":21.7375},{"date":"2016-12-30","close":21.3959},{"date":"2017-01-03","close":22.0109},{"date":"2017-01-04","close":21.8254},{"date":"2017-01-05","close":21.5814},{"date":"2017-01-06","close":21.5131},{"date":"2017-01-09","close":21.8059},{"date":"2017-01-10","close":21.9425},{"date":"2017-01-11","close":22.2451},{"date":"2017-01-12","close":21.7766},{"date":"2017-01-13","close":21.6497},{"date":"2017-01-17","close":21.2202},{"date":"2017-01-18","close":21.7864},{"date":"2017-01-19","close":21.1909},{"date":"2017-01-20","close":21.435},{"date":"2017-01-23","close":21.3666},{"date":"2017-01-24","close":22.3037},{"date":"2017-01-25","close":22.9967},{"date":"2017-01-26","close":22.9577},{"date":"2017-01-27","close":23.3969},{"date":"2017-01-30","close":23.6019},{"date":"2017-01-31","close":23.5336},{"date":"2017-02-01","close":24.1582},{"date":"2017-02-02","close":24.1973},{"date":"2017-02-03","close":24.0118},{"date":"2017-02-06","close":23.7581},{"date":"2017-02-07","close":24.0118},{"date":"2017-02-08","close":23.6312},{"date":"2017-02-09","close":23.8654},{"date":"2017-02-10","close":23.475},{"date":"2017-02-13","close":23.3286},{"date":"2017-02-14","close":22.5672},{"date":"2017-02-15","close":22.4696},{"date":"2017-02-16","close":22.4306},{"date":"2017-02-17","close":22.7917},{"date":"2017-02-21","close":23.2017},{"date":"2017-02-22","close":23.1822},{"date":"2017-02-23","close":22.9186},{"date":"2017-02-24","close":22.6844},{"date":"2017-02-27","close":23.1919},{"date":"2017-02-28","close":22.8796},{"date":"2017-03-01","close":23.963},{"date":"2017-03-02","close":24.1094},{"date":"2017-03-03","close":24.9586},{"date":"2017-03-06","close":25.0953},{"date":"2017-03-07","close":25.027},{"date":"2017-03-08","close":24.7732},{"date":"2017-03-09","close":24.5487},{"date":"2017-03-10","close":24.578},{"date":"2017-03-13","close":25.0855},{"date":"2017-03-14","close":24.9684},{"date":"2017-03-15","close":25.4955},{"date":"2017-03-16","close":25.4174},{"date":"2017-03-17","close":25.1831},{"date":"2017-03-20","close":25.5833},{"date":"2017-03-21","close":24.9098},{"date":"2017-03-22","close":25.4369},{"date":"2017-03-23","close":25.8371},{"date":"2017-03-24","close":27.7503},{"date":"2017-03-27","close":28.0724},{"date":"2017-03-28","close":28.0041},{"date":"2017-03-29","close":27.8186},{"date":"2017-03-30","close":28.2774},{"date":"2017-03-31","close":28.209},{"date":"2017-04-03","close":27.9552},{"date":"2017-04-04","close":27.9064},{"date":"2017-04-05","close":27.5843},{"date":"2017-04-06","close":27.9357},{"date":"2017-04-07","close":27.8381},{"date":"2017-04-10","close":26.9792},{"date":"2017-04-11","close":26.5302},{"date":"2017-04-12","close":26.0519},{"date":"2017-04-13","close":26.1007},{"date":"2017-04-17","close":26.4813},{"date":"2017-04-18","close":26.4911},{"date":"2017-04-19","close":26.6082},{"date":"2017-04-20","close":27.2915},{"date":"2017-04-21","close":26.6668},{"date":"2017-04-24","close":25.9347},{"date":"2017-04-25","close":26.3447},{"date":"2017-04-26","close":26.1495},{"date":"2017-04-27","close":26.9694},{"date":"2017-04-28","close":27.0084},{"date":"2017-05-01","close":27.6136},{"date":"2017-05-02","close":27.1061},{"date":"2017-05-03","close":27.3305},{"date":"2017-05-04","close":27.1256},{"date":"2017-05-05","close":27.5258},{"date":"2017-05-08","close":27.3891},{"date":"2017-05-09","close":28.1212},{"date":"2017-05-10","close":28.619},{"date":"2017-05-11","close":28.3359},{"date":"2017-05-12","close":28.2383},{"date":"2017-05-15","close":28.1407},{"date":"2017-05-16","close":28.3262},{"date":"2017-05-17","close":26.3545},{"date":"2017-05-18","close":26.823},{"date":"2017-05-19","close":27.1549},{"date":"2017-05-22","close":27.3891},{"date":"2017-05-23","close":27.6136},{"date":"2017-05-24","close":28.2969},{"date":"2017-05-25","close":28.7264},{"date":"2017-05-26","close":29.0485},{"date":"2017-05-30","close":29.966},{"date":"2017-05-31","close":30.0343},{"date":"2017-06-01","close":30.0246},{"date":"2017-06-02","close":30.4638},{"date":"2017-06-05","close":30.4638},{"date":"2017-06-06","close":30.8152},{"date":"2017-06-07","close":31.723},{"date":"2017-06-08","close":31.6742},{"date":"2017-06-09","close":29.8684},{"date":"2017-06-12","close":30.454},{"date":"2017-06-13","close":30.7859},{"date":"2017-06-14","close":30.3174},{"date":"2017-06-15","close":29.8293},{"date":"2017-06-16","close":29.1461},{"date":"2017-06-19","close":30.454},{"date":"2017-06-20","close":30.0929},{"date":"2017-06-21","close":31.2447},{"date":"2017-06-22","close":31.1275},{"date":"2017-06-23","close":30.9714},{"date":"2017-06-26","close":31.723},{"date":"2017-06-27","close":30.903},{"date":"2017-06-28","close":31.4692},{"date":"2017-06-29","close":30.7176},{"date":"2017-06-30","close":29.1461},{"date":"2017-07-03","close":28.4433},{"date":"2017-07-05","close":29.7805},{"date":"2017-07-06","close":29.3803},{"date":"2017-07-07","close":29.478},{"date":"2017-07-10","close":29.7708},{"date":"2017-07-11","close":30.62},{"date":"2017-07-12","close":30.6981},{"date":"2017-07-13","close":30.3857},{"date":"2017-07-14","close":31.0299},{"date":"2017-07-17","close":30.9616},{"date":"2017-07-18","close":31.1373},{"date":"2017-07-19","close":31.0592},{"date":"2017-07-20","close":31.2349},{"date":"2017-07-21","close":31.2447},{"date":"2017-07-24","close":30.9128},{"date":"2017-07-25","close":29.1851},{"date":"2017-07-26","close":29.0973},{"date":"2017-07-27","close":29.517},{"date":"2017-07-28","close":28.5799},{"date":"2017-07-31","close":27.4477},{"date":"2017-08-01","close":27.6624},{"date":"2017-08-02","close":27.9455},{"date":"2017-08-03","close":27.1646},{"date":"2017-08-04","close":27.2525},{"date":"2017-08-07","close":27.9064},{"date":"2017-08-08","close":28.1505},{"date":"2017-08-09","close":27.8967},{"date":"2017-08-10","close":26.8327},{"date":"2017-08-11","close":27.3403},{"date":"2017-08-14","close":28.5409},{"date":"2017-08-15","close":28.9704},{"date":"2017-08-16","close":29.9562},{"date":"2017-08-17","close":28.9118},{"date":"2017-08-18","close":29.6536},{"date":"2017-08-21","close":28.8532},{"date":"2017-08-22","close":29.722},{"date":"2017-08-23","close":29.722},{"date":"2017-08-24","close":29.4975},{"date":"2017-08-25","close":29.5658},{"date":"2017-08-28","close":30.3369},{"date":"2017-08-29","close":30.7273},{"date":"2017-08-30","close":30.8542},{"date":"2017-08-31","close":31.2056},{"date":"2017-09-01","close":31.8206},{"date":"2017-09-05","close":31.3032},{"date":"2017-09-06","close":31.4789},{"date":"2017-09-07","close":32.006},{"date":"2017-09-08","close":31.6742},{"date":"2017-09-11","close":32.6405},{"date":"2017-09-12","close":33.4702},{"date":"2017-09-13","close":33.763},{"date":"2017-09-14","close":33.7532},{"date":"2017-09-15","close":33.8216},{"date":"2017-09-18","close":34.5829},{"date":"2017-09-19","close":35.0905},{"date":"2017-09-20","close":35.11},{"date":"2017-09-21","close":35.0514},{"date":"2017-09-22","close":35.2076},{"date":"2017-09-25","close":34.0363},{"date":"2017-09-26","close":33.3628},{"date":"2017-09-27","close":36.2032},{"date":"2017-09-28","close":37.0524},{"date":"2017-09-29","close":38.3897},{"date":"2017-10-02","close":39.0534},{"date":"2017-10-03","close":39.4048},{"date":"2017-10-04","close":38.6142},{"date":"2017-10-05","close":38.4287},{"date":"2017-10-06","close":38.7215},{"date":"2017-10-09","close":39.9807},{"date":"2017-10-10","close":40.9763},{"date":"2017-10-11","close":40.6151},{"date":"2017-10-12","close":39.6098},{"date":"2017-10-13","close":39.4341},{"date":"2017-10-16","close":40.498},{"date":"2017-10-17","close":39.4243},{"date":"2017-10-18","close":40.6542},{"date":"2017-10-19","close":40.3223},{"date":"2017-10-20","close":40.5078},{"date":"2017-10-23","close":40.5663},{"date":"2017-10-24","close":40.6054},{"date":"2017-10-25","close":40.0783},{"date":"2017-10-26","close":39.6293},{"date":"2017-10-27","close":39.8733},{"date":"2017-10-30","close":40.6542},{"date":"2017-10-31","close":43.2506},{"date":"2017-11-01","close":43.3189},{"date":"2017-11-02","close":43.2799},{"date":"2017-11-03","close":42.6649},{"date":"2017-11-06","close":42.2159},{"date":"2017-11-07","close":42.8992},{"date":"2017-11-08","close":43.0359},{"date":"2017-11-09","close":42.46},{"date":"2017-11-10","close":43.7094},{"date":"2017-11-13","close":44.5097},{"date":"2017-11-14","close":44.705},{"date":"2017-11-15","close":44.2755},{"date":"2017-11-16","close":45.0759},{"date":"2017-11-17","close":45.0564},{"date":"2017-11-20","close":46.501},{"date":"2017-11-21","close":48.2189},{"date":"2017-11-22","close":47.9651},{"date":"2017-11-24","close":48.4922},{"date":"2017-11-27","close":46.9012},{"date":"2017-11-28","close":46.784},{"date":"2017-11-29","close":42.6942},{"date":"2017-11-30","close":41.3765},{"date":"2017-12-01","close":40.9861},{"date":"2017-12-04","close":38.946},{"date":"2017-12-05","close":40.2247},{"date":"2017-12-06","close":40.5859},{"date":"2017-12-07","close":42.1671},{"date":"2017-12-08","close":42.1769},{"date":"2017-12-11","close":41.9817},{"date":"2017-12-12","close":40.8592},{"date":"2017-12-13","close":41.0446},{"date":"2017-12-14","close":41.2301},{"date":"2017-12-15","close":41.3863},{"date":"2017-12-18","close":42.6649},{"date":"2017-12-19","close":42.9285},{"date":"2017-12-20","close":44.6562},{"date":"2017-12-21","close":43.358},{"date":"2017-12-22","close":43.0651},{"date":"2017-12-26","close":41.2398},{"date":"2017-12-27","close":41.4643},{"date":"2017-12-28","close":40.8104},{"date":"2017-12-29","close":40.1369},{"date":"2018-01-02","close":42.5701},{"date":"2018-01-03","close":43.8472},{"date":"2018-01-04","close":45.6993},{"date":"2018-01-05","close":44.6465},{"date":"2018-01-08","close":44.4028},{"date":"2018-01-09","close":41.8878},{"date":"2018-01-10","close":42.2192},{"date":"2018-01-11","close":41.7416},{"date":"2018-01-12","close":41.7318},{"date":"2018-01-16","close":41.839},{"date":"2018-01-17","close":43.1453},{"date":"2018-01-18","close":42.8821},{"date":"2018-01-19","close":41.6733},{"date":"2018-01-22","close":41.8},{"date":"2018-01-23","close":42.8431},{"date":"2018-01-24","close":41.995},{"date":"2018-01-25","close":41.9268},{"date":"2018-01-26","close":42.5701},{"date":"2018-01-29","close":42.1997},{"date":"2018-01-30","close":40.6205},{"date":"2018-01-31","close":42.6189},{"date":"2018-02-01","close":41.4199},{"date":"2018-02-02","close":39.7919},{"date":"2018-02-05","close":38.4077},{"date":"2018-02-06","close":42.7749},{"date":"2018-02-07","close":40.952},{"date":"2018-02-08","close":38.9926},{"date":"2018-02-09","close":39.3923},{"date":"2018-02-12","close":41.1274},{"date":"2018-02-13","close":41.5563},{"date":"2018-02-14","close":42.3557},{"date":"2018-02-15","close":42.4044},{"date":"2018-02-16","close":43.0965},{"date":"2018-02-20","close":43.7692},{"date":"2018-02-21","close":43.4182},{"date":"2018-02-22","close":43.1355},{"date":"2018-02-23","close":45.3581},{"date":"2018-02-26","close":46.7716},{"date":"2018-02-27","close":47.3565},{"date":"2018-02-28","close":47.5807},{"date":"2018-03-01","close":46.4207},{"date":"2018-03-02","close":47.8731},{"date":"2018-03-05","close":50.7196},{"date":"2018-03-06","close":52.3865},{"date":"2018-03-07","close":52.6107},{"date":"2018-03-08","close":53.8293},{"date":"2018-03-09","close":53.2151},{"date":"2018-03-12","close":57.8747},{"date":"2018-03-13","close":57.9332},{"date":"2018-03-14","close":58.2744},{"date":"2018-03-15","close":57.3581},{"date":"2018-03-16","close":59.0543},{"date":"2018-03-19","close":58.6253},{"date":"2018-03-20","close":59.6099},{"date":"2018-03-21","close":59.5319},{"date":"2018-03-22","close":57.4361},{"date":"2018-03-23","close":52.8447},{"date":"2018-03-26","close":54.1607},{"date":"2018-03-27","close":51.0803},{"date":"2018-03-28","close":50.1932},{"date":"2018-03-29","close":50.8268},{"date":"2018-04-02","close":48.7992},{"date":"2018-04-03","close":50.2517},{"date":"2018-04-04","close":52.0453},{"date":"2018-04-05","close":48.5848},{"date":"2018-04-06","close":47.2395},{"date":"2018-04-09","close":46.7521},{"date":"2018-04-10","close":49.2086},{"date":"2018-04-11","close":49.2086},{"date":"2018-04-12","close":51.2655},{"date":"2018-04-13","close":50.9146},{"date":"2018-04-16","close":50.3492},{"date":"2018-04-17","close":50.9438},{"date":"2018-04-18","close":52.6497},{"date":"2018-04-19","close":50.125},{"date":"2018-04-20","close":49.3451},{"date":"2018-04-23","close":47.7854},{"date":"2018-04-24","close":45.9235},{"date":"2018-04-25","close":46.4012},{"date":"2018-04-26","close":48.8772},{"date":"2018-04-27","close":46.3232},{"date":"2018-04-30","close":44.822},{"date":"2018-05-01","close":45.6116},{"date":"2018-05-02","close":44.7342},{"date":"2018-05-03","close":45.4458},{"date":"2018-05-04","close":46.3817},{"date":"2018-05-07","close":47.259},{"date":"2018-05-08","close":47.3467},{"date":"2018-05-09","close":49.7253},{"date":"2018-05-10","close":51.3337},{"date":"2018-05-11","close":50.5149},{"date":"2018-05-14","close":51.6652},{"date":"2018-05-15","close":52.6497},{"date":"2018-05-16","close":55.077},{"date":"2018-05-17","close":53.3223},{"date":"2018-05-18","close":52.0453},{"date":"2018-05-21","close":54.0827},{"date":"2018-05-22","close":57.5433},{"date":"2018-05-23","close":58.4596},{"date":"2018-05-24","close":59.9413},{"date":"2018-05-25","close":59.8049},{"date":"2018-05-29","close":61.0429},{"date":"2018-05-30","close":60.9941},{"date":"2018-05-31","close":56.1396},{"date":"2018-06-01","close":57.2606},{"date":"2018-06-04","close":57.6115},{"date":"2018-06-05","close":57.9137},{"date":"2018-06-06","close":57.9235},{"date":"2018-06-07","close":58.1282},{"date":"2018-06-08","close":59.8439},{"date":"2018-06-11","close":59.8439},{"date":"2018-06-12","close":59.025},{"date":"2018-06-13","close":58.5376},{"date":"2018-06-14","close":57.6895},{"date":"2018-06-15","close":56.7634},{"date":"2018-06-18","close":56.9779},{"date":"2018-06-19","close":57.7578},{"date":"2018-06-20","close":57.4653},{"date":"2018-06-21","close":57.943},{"date":"2018-06-22","close":55.6619},{"date":"2018-06-25","close":51.8211},{"date":"2018-06-26","close":53.2151},{"date":"2018-06-27","close":50.9438},{"date":"2018-06-28","close":51.8016},{"date":"2018-06-29","close":51.1193},{"date":"2018-07-02","close":53.1079},{"date":"2018-07-03","close":50.1834},{"date":"2018-07-05","close":51.5092},{"date":"2018-07-06","close":51.8894},{"date":"2018-07-09","close":52.9422},{"date":"2018-07-10","close":54.3362},{"date":"2018-07-11","close":52.8154},{"date":"2018-07-12","close":54.0535},{"date":"2018-07-13","close":54.9308},{"date":"2018-07-16","close":54.7358},{"date":"2018-07-17","close":55.5254},{"date":"2018-07-18","close":56.0031},{"date":"2018-07-19","close":54.8041},{"date":"2018-07-20","close":53.6343},{"date":"2018-07-23","close":52.9227},{"date":"2018-07-24","close":51.8309},{"date":"2018-07-25","close":52.0453},{"date":"2018-07-26","close":52.406},{"date":"2018-07-27","close":52.601},{"date":"2018-07-30","close":51.6749},{"date":"2018-07-31","close":51.4605},{"date":"2018-08-01","close":50.973},{"date":"2018-08-02","close":52.0551},{"date":"2018-08-03","close":51.4799},{"date":"2018-08-06","close":51.3435},{"date":"2018-08-07","close":51.7042},{"date":"2018-08-08","close":52.0453},{"date":"2018-08-09","close":50.9438},{"date":"2018-08-10","close":50.0762},{"date":"2018-08-13","close":50.047},{"date":"2018-08-14","close":49.3451},{"date":"2018-08-15","close":46.2939},{"date":"2018-08-16","close":45.9138},{"date":"2018-08-17","close":45.9235},{"date":"2018-08-20","close":46.8593},{"date":"2018-08-21","close":48.6822},{"date":"2018-08-22","close":48.9747},{"date":"2018-08-23","close":48.4483},{"date":"2018-08-24","close":49.4231},{"date":"2018-08-27","close":50.7586},{"date":"2018-08-28","close":51.0218},{"date":"2018-08-29","close":50.5246},{"date":"2018-08-30","close":51.4312},{"date":"2018-08-31","close":51.1973},{"date":"2018-09-04","close":50.6221},{"date":"2018-09-05","close":48.2923},{"date":"2018-09-06","close":43.5255},{"date":"2018-09-07","close":43.7302},{"date":"2018-09-10","close":43.7692},{"date":"2018-09-11","close":42.5019},{"date":"2018-09-12","close":40.6888},{"date":"2018-09-13","close":42.5214},{"date":"2018-09-14","close":43.1843},{"date":"2018-09-17","close":42.4824},{"date":"2018-09-18","close":44.1883},{"date":"2018-09-19","close":43.9251},{"date":"2018-09-20","close":44.9},{"date":"2018-09-21","close":43.6132},{"date":"2018-09-24","close":44.0226},{"date":"2018-09-25","close":43.5157},{"date":"2018-09-26","close":43.233},{"date":"2018-09-27","close":43.8569},{"date":"2018-09-28","close":44.0909},{"date":"2018-10-01","close":44.0129},{"date":"2018-10-02","close":44.6075},{"date":"2018-10-03","close":44.0129},{"date":"2018-10-04","close":43.0478},{"date":"2018-10-05","close":42.4824},{"date":"2018-10-08","close":41.9853},{"date":"2018-10-09","close":41.2054},{"date":"2018-10-10","close":40.562},{"date":"2018-10-11","close":40.913},{"date":"2018-10-12","close":41.4004},{"date":"2018-10-15","close":41.2736},{"date":"2018-10-16","close":42.1217},{"date":"2018-10-17","close":41.2834},{"date":"2018-10-18","close":40.2598},{"date":"2018-10-19","close":39.4312},{"date":"2018-10-22","close":38.7586},{"date":"2018-10-23","close":37.7058},{"date":"2018-10-24","close":34.5377},{"date":"2018-10-25","close":35.8537},{"date":"2018-10-26","close":34.5084},{"date":"2018-10-29","close":33.7871},{"date":"2018-10-30","close":35.1031},{"date":"2018-10-31","close":36.77},{"date":"2018-11-01","close":39.1096},{"date":"2018-11-02","close":39.3045},{"date":"2018-11-05","close":38.9146},{"date":"2018-11-06","close":38.7976},{"date":"2018-11-07","close":39.8992},{"date":"2018-11-08","close":39.4215},{"date":"2018-11-09","close":38.125},{"date":"2018-11-12","close":36.4971},{"date":"2018-11-13","close":36.8967},{"date":"2018-11-14","close":37.0722},{"date":"2018-11-15","close":38.9048},{"date":"2018-11-16","close":38.4467},{"date":"2018-11-19","close":35.9024},{"date":"2018-11-20","close":35.2103},{"date":"2018-11-21","close":35.4637},{"date":"2018-11-23","close":35.4832},{"date":"2018-11-26","close":35.649},{"date":"2018-11-27","close":36.0681},{"date":"2018-11-28","close":37.7351},{"date":"2018-11-29","close":36.9552},{"date":"2018-11-30","close":37.5888},{"date":"2018-12-03","close":39.0218},{"date":"2018-12-04","close":35.9512},{"date":"2018-12-06","close":36.7213},{"date":"2018-12-07","close":34.4207},{"date":"2018-12-10","close":33.9235},{"date":"2018-12-11","close":34.3232},{"date":"2018-12-12","close":35.1226},{"date":"2018-12-13","close":34.138},{"date":"2018-12-14","close":33.3387},{"date":"2018-12-17","close":33.0267},{"date":"2018-12-18","close":33.2509},{"date":"2018-12-19","close":30.6189},{"date":"2018-12-20","close":30.4922},{"date":"2018-12-21","close":29.5564},{"date":"2018-12-24","close":28.2891},{"date":"2018-12-26","close":30.112},{"date":"2018-12-27","close":31.1258},{"date":"2018-12-28","close":30.7749},{"date":"2018-12-31","close":30.9309},{"date":"2019-01-02","close":31.9252},{"date":"2019-01-03","close":30.2192},{"date":"2019-01-04","close":31.8764},{"date":"2019-01-07","close":33.1437},{"date":"2019-01-08","close":32.8902},{"date":"2019-01-09","close":34.5474},{"date":"2019-01-10","close":35.0056},{"date":"2019-01-11","close":35.1031},{"date":"2019-01-14","close":33.7968},{"date":"2019-01-15","close":33.1339},{"date":"2019-01-16","close":32.7343},{"date":"2019-01-17","close":33.0267},{"date":"2019-01-18","close":34.8594},{"date":"2019-01-22","close":33.017},{"date":"2019-01-23","close":33.3776},{"date":"2019-01-24","close":35.6685},{"date":"2019-01-25","close":37.9788},{"date":"2019-01-28","close":37.1209},{"date":"2019-01-29","close":36.4483},{"date":"2019-01-30","close":37.2769},{"date":"2019-01-31","close":37.2574},{"date":"2019-02-01","close":38.6027},{"date":"2019-02-04","close":38.4759},{"date":"2019-02-05","close":38.3784},{"date":"2019-02-06","close":40.4743},{"date":"2019-02-07","close":38.3882},{"date":"2019-02-08","close":37.6083},{"date":"2019-02-11","close":37.6083},{"date":"2019-02-12","close":39.3825},{"date":"2019-02-13","close":40.6303},{"date":"2019-02-14","close":41.1664},{"date":"2019-02-15","close":40.9325},{"date":"2019-02-19","close":40.9032},{"date":"2019-02-20","close":41.1469},{"date":"2019-02-21","close":40.484},{"date":"2019-02-22","close":41.4978},{"date":"2019-02-25","close":41.6733},{"date":"2019-02-26","close":41.878},{"date":"2019-02-27","close":40.2793},{"date":"2019-02-28","close":39.8504},{"date":"2019-03-01","close":40.5328},{"date":"2019-03-04","close":40.0259},{"date":"2019-03-05","close":38.9828},{"date":"2019-03-06","close":36.9747},{"date":"2019-03-07","close":36.8772},{"date":"2019-03-08","close":37.6766},{"date":"2019-03-11","close":38.047},{"date":"2019-03-12","close":38.2615},{"date":"2019-03-13","close":37.852},{"date":"2019-03-14","close":37.4426},{"date":"2019-03-15","close":38.5442},{"date":"2019-03-18","close":38.6124},{"date":"2019-03-19","close":39.3533},{"date":"2019-03-20","close":39.1193},{"date":"2019-03-21","close":42.8821},{"date":"2019-03-22","close":40.5718},{"date":"2019-03-25","close":39.5287},{"date":"2019-03-26","close":39.3045},{"date":"2019-03-27","close":38.242},{"date":"2019-03-28","close":38.3492},{"date":"2019-03-29","close":40.2891},{"date":"2019-04-01","close":41.1859},{"date":"2019-04-02","close":41.3711},{"date":"2019-04-03","close":42.7944},{"date":"2019-04-04","close":41.8098},{"date":"2019-04-05","close":42.229},{"date":"2019-04-08","close":41.8195},{"date":"2019-04-09","close":40.6693},{"date":"2019-04-10","close":41.1079},{"date":"2019-04-11","close":41.2152},{"date":"2019-04-12","close":40.952},{"date":"2019-04-15","close":40.7667},{"date":"2019-04-16","close":41.6831},{"date":"2019-04-17","close":42.0632},{"date":"2019-04-18","close":42.3069},{"date":"2019-04-22","close":42.3069},{"date":"2019-04-23","close":41.6928},{"date":"2019-04-24","close":41.9463},{"date":"2019-04-25","close":41.6733},{"date":"2019-04-26","close":41.0397},{"date":"2019-04-29","close":41.0494},{"date":"2019-04-30","close":41.0007},{"date":"2019-05-01","close":40.8447},{"date":"2019-05-02","close":41.4881},{"date":"2019-05-03","close":42.2387},{"date":"2019-05-06","close":41.0689},{"date":"2019-05-07","close":39.246},{"date":"2019-05-08","close":38.7489},{"date":"2019-05-09","close":38.281},{"date":"2019-05-10","close":37.9593},{"date":"2019-05-13","close":36.4386},{"date":"2019-05-14","close":37.5401},{"date":"2019-05-15","close":37.4426},{"date":"2019-05-16","close":36.3703},{"date":"2019-05-17","close":35.1518},{"date":"2019-05-20","close":33.7481},{"date":"2019-05-21","close":34.7424},{"date":"2019-05-22","close":33.8553},{"date":"2019-05-23","close":32.9682},{"date":"2019-05-24","close":33.1437},{"date":"2019-05-28","close":32.1104},{"date":"2019-05-29","close":32.4516},{"date":"2019-05-30","close":32.4808},{"date":"2019-05-31","close":31.7887},{"date":"2019-06-03","close":31.8667},{"date":"2019-06-04","close":33.6213},{"date":"2019-06-05","close":32.5003},{"date":"2019-06-06","close":32.627},{"date":"2019-06-07","close":33.1339},{"date":"2019-06-10","close":34.06},{"date":"2019-06-11","close":33.9625},{"date":"2019-06-12","close":32.1299},{"date":"2019-06-13","close":32.5393},{"date":"2019-06-14","close":31.8374},{"date":"2019-06-17","close":31.6132},{"date":"2019-06-18","close":33.4264},{"date":"2019-06-19","close":33.0852},{"date":"2019-06-20","close":33.2899},{"date":"2019-06-21","close":32.4126},{"date":"2019-06-24","close":32.3541},{"date":"2019-06-25","close":31.8569},{"date":"2019-06-26","close":36.1071},{"date":"2019-06-27","close":37.1112},{"date":"2019-06-28","close":37.6181},{"date":"2019-07-01","close":39.0998},{"date":"2019-07-02","close":38.6027},{"date":"2019-07-03","close":38.5929},{"date":"2019-07-05","close":38.4272},{"date":"2019-07-08","close":39.3923},{"date":"2019-07-09","close":40.3086},{"date":"2019-07-10","close":41.8195},{"date":"2019-07-11","close":42.3849},{"date":"2019-07-12","close":43.389},{"date":"2019-07-15","close":43.2818},{"date":"2019-07-16","close":41.9755},{"date":"2019-07-17","close":42.2777},{"date":"2019-07-18","close":43.545},{"date":"2019-07-19","close":44.3736},{"date":"2019-07-22","close":46.0015},{"date":"2019-07-23","close":45.7675},{"date":"2019-07-24","close":46.7813},{"date":"2019-07-25","close":46.5669},{"date":"2019-07-26","close":46.2939},{"date":"2019-07-29","close":45.6408},{"date":"2019-07-30","close":46.2647},{"date":"2019-07-31","close":43.7594},{"date":"2019-08-01","close":42.5019},{"date":"2019-08-02","close":42.9698},{"date":"2019-08-05","close":40.8837},{"date":"2019-08-06","close":41.5466},{"date":"2019-08-07","close":40.6985},{"date":"2019-08-08","close":41.5563},{"date":"2019-08-09","close":40.4743},{"date":"2019-08-12","close":41.0689},{"date":"2019-08-13","close":43.0576},{"date":"2019-08-14","close":40.9812},{"date":"2019-08-15","close":41.1762},{"date":"2019-08-16","close":42.4532},{"date":"2019-08-19","close":43.8764},{"date":"2019-08-20","close":43.116},{"date":"2019-08-21","close":43.0576},{"date":"2019-08-22","close":43.6522},{"date":"2019-08-23","close":41.878},{"date":"2019-08-26","close":42.3362},{"date":"2019-08-27","close":41.3711},{"date":"2019-08-28","close":42.0632},{"date":"2019-08-29","close":43.545},{"date":"2019-08-30","close":44.1298},{"date":"2019-09-03","close":43.8569},{"date":"2019-09-04","close":45.6311},{"date":"2019-09-05","close":47.7952},{"date":"2019-09-06","close":47.7367},{"date":"2019-09-09","close":47.8926},{"date":"2019-09-10","close":48.1461},{"date":"2019-09-11","close":49.2086},{"date":"2019-09-12","close":49.1696},{"date":"2019-09-13","close":49.2281},{"date":"2019-09-16","close":48.8869},{"date":"2019-09-17","close":49.5596},{"date":"2019-09-18","close":49.2086},{"date":"2019-09-19","close":48.5653},{"date":"2019-09-20","close":47.9219},{"date":"2019-09-23","close":48.3508},{"date":"2019-09-24","close":47.2882},{"date":"2019-09-25","close":48.2241},{"date":"2019-09-26","close":47.376},{"date":"2019-09-27","close":42.1217},{"date":"2019-09-30","close":41.7708},{"date":"2019-10-01","close":41.2346},{"date":"2019-10-02","close":40.9227},{"date":"2019-10-03","close":42.3654},{"date":"2019-10-04","close":43.428},{"date":"2019-10-07","close":43.0478},{"date":"2019-10-08","close":41.5661},{"date":"2019-10-09","close":41.8},{"date":"2019-10-10","close":42.19},{"date":"2019-10-11","close":43.9641},{"date":"2019-10-14","close":43.7302},{"date":"2019-10-15","close":45.2899},{"date":"2019-10-16","close":44.0226},{"date":"2019-10-17","close":44.3541},{"date":"2019-10-18","close":42.3752},{"date":"2019-10-21","close":44.0811},{"date":"2019-10-22","close":43.5352},{"date":"2019-10-23","close":43.5352},{"date":"2019-10-24","close":45.9138},{"date":"2019-10-25","close":46.8203},{"date":"2019-10-28","close":47.4637},{"date":"2019-10-29","close":46.8983},{"date":"2019-10-30","close":46.6741},{"date":"2019-10-31","close":46.3524},{"date":"2019-11-01","close":47.1615},{"date":"2019-11-04","close":48.341},{"date":"2019-11-05","close":47.454},{"date":"2019-11-06","close":46.4792},{"date":"2019-11-07","close":47.181},{"date":"2019-11-08","close":46.0015},{"date":"2019-11-11","close":45.0949},{"date":"2019-11-12","close":45.7188},{"date":"2019-11-13","close":45.1339},{"date":"2019-11-14","close":45.6213},{"date":"2019-11-15","close":46.5084},{"date":"2019-11-18","close":46.6156},{"date":"2019-11-19","close":45.4069},{"date":"2019-11-20","close":44.4223},{"date":"2019-11-21","close":44.4028},{"date":"2019-11-22","close":44.7147},{"date":"2019-11-25","close":46.3232},{"date":"2019-11-26","close":45.5433},{"date":"2019-11-27","close":46.9471},{"date":"2019-11-29","close":46.3134},{"date":"2019-12-02","close":45.2216},{"date":"2019-12-03","close":44.0909},{"date":"2019-12-04","close":45.1339},{"date":"2019-12-05","close":45.4458},{"date":"2019-12-06","close":46.7229},{"date":"2019-12-09","close":45.2801},{"date":"2019-12-10","close":46.2647},{"date":"2019-12-11","close":48.0194},{"date":"2019-12-12","close":49.6863},{"date":"2019-12-13","close":49.9105},{"date":"2019-12-16","close":51.6067},{"date":"2019-12-17","close":51.6652},{"date":"2019-12-18","close":51.7042},{"date":"2019-12-19","close":53.1566},{"date":"2019-12-20","close":53.6733},{"date":"2019-12-23","close":54.0047},{"date":"2019-12-24","close":54.0242},{"date":"2019-12-26","close":53.722},{"date":"2019-12-27","close":52.6692},{"date":"2019-12-30","close":51.8699},{"date":"2019-12-31","close":52.4255},{"date":"2020-01-02","close":53.995},{"date":"2020-01-03","close":53.1566},{"date":"2020-01-06","close":52.2208},{"date":"2020-01-07","close":56.8024},{"date":"2020-01-08","close":56.0713},{"date":"2020-01-09","close":55.8666},{"date":"2020-01-10","close":55.2427},{"date":"2020-01-13","close":56.0031},{"date":"2020-01-14","close":56.0713},{"date":"2020-01-15","close":54.7553},{"date":"2020-01-16","close":56.2273},{"date":"2020-01-17","close":56.2078},{"date":"2020-01-21","close":57.4848},{"date":"2020-01-22","close":57.6798},{"date":"2020-01-23","close":57.709},{"date":"2020-01-24","close":56.3053},{"date":"2020-01-27","close":54.0145},{"date":"2020-01-28","close":55.0478},{"date":"2020-01-29","close":53.9072},{"date":"2020-01-30","close":53.644},{"date":"2020-01-31","close":51.7529},{"date":"2020-02-03","close":52.4255},{"date":"2020-02-04","close":54.1022},{"date":"2020-02-05","close":55.3402},{"date":"2020-02-06","close":57.2021},{"date":"2020-02-07","close":55.4474},{"date":"2020-02-10","close":55.8861},{"date":"2020-02-11","close":55.8081},{"date":"2020-02-12","close":57.7773},{"date":"2020-02-13","close":57.8357},{"date":"2020-02-14","close":57.0266},{"date":"2020-02-18","close":56.2955},{"date":"2020-02-19","close":58.4791},{"date":"2020-02-20","close":57.5141},{"date":"2020-02-21","close":55.5547},{"date":"2020-02-24","close":53.6245},{"date":"2020-02-25","close":50.7878},{"date":"2020-02-26","close":51.051},{"date":"2020-02-27","close":49.3061},{"date":"2020-02-28","close":51.2362},{"date":"2020-03-02","close":53.2151},{"date":"2020-03-03","close":50.4954},{"date":"2020-03-04","close":53.8975},{"date":"2020-03-05","close":52.367},{"date":"2020-03-06","close":50.1737},{"date":"2020-03-09","close":44.8122},{"date":"2020-03-10","close":46.6546},{"date":"2020-03-11","close":42.6189},{"date":"2020-03-12","close":37.8325},{"date":"2020-03-13","close":41.9073},{"date":"2020-03-16","close":33.6019},{"date":"2020-03-17","close":36.4386},{"date":"2020-03-18","close":33.8163},{"date":"2020-03-19","close":35.376},{"date":"2020-03-20","close":35.2005},{"date":"2020-03-23","close":37.2867},{"date":"2020-03-24","close":42.1802},{"date":"2020-03-25","close":41.4296},{"date":"2020-03-26","close":43.6619},{"date":"2020-03-27","close":42.3849},{"date":"2020-03-30","close":43.3987},{"date":"2020-03-31","close":41.0007},{"date":"2020-04-01","close":38.8853},{"date":"2020-04-02","close":40.0551},{"date":"2020-04-03","close":40.1819},{"date":"2020-04-06","close":45.2021},{"date":"2020-04-07","close":45.3679},{"date":"2020-04-08","close":47.0738},{"date":"2020-04-09","close":44.9682},{"date":"2020-04-13","close":45.0072},{"date":"2020-04-14","close":46.4207},{"date":"2020-04-15","close":45.2606},{"date":"2020-04-16","close":44.3833},{"date":"2020-04-17","close":44.549},{"date":"2020-04-20","close":42.3069},{"date":"2020-04-21","close":40.3671},{"date":"2020-04-22","close":42.8041},{"date":"2020-04-23","close":42.6676},{"date":"2020-04-24","close":43.0478},{"date":"2020-04-27","close":44.1396},{"date":"2020-04-28","close":44.1688},{"date":"2020-04-29","close":48.575},{"date":"2020-04-30","close":46.6839},{"date":"2020-05-01","close":43.9251},{"date":"2020-05-04","close":43.3402},{"date":"2020-05-05","close":44.2663},{"date":"2020-05-06","close":44.9194},{"date":"2020-05-07","close":45.4166},{"date":"2020-05-08","close":47.0348},{"date":"2020-05-11","close":46.9861},{"date":"2020-05-12","close":44.5393},{"date":"2020-05-13","close":42.4337},{"date":"2020-05-14","close":44.5783},{"date":"2020-05-15","close":43.2915},{"date":"2020-05-18","close":44.7635},{"date":"2020-05-19","close":43.9836},{"date":"2020-05-20","close":45.4653},{"date":"2020-05-21","close":44.0811},{"date":"2020-05-22","close":43.8082},{"date":"2020-05-26","close":44.6465},{"date":"2020-05-27","close":48.2046},{"date":"2020-05-28","close":45.2996},{"date":"2020-05-29","close":46.7034},{"date":"2020-06-01","close":45.1729},{"date":"2020-06-02","close":45.6408},{"date":"2020-06-03","close":47.6879},{"date":"2020-06-04","close":49.93},{"date":"2020-06-05","close":52.367},{"date":"2020-06-08","close":52.3475},{"date":"2020-06-09","close":51.8114},{"date":"2020-06-10","close":51.1485},{"date":"2020-06-11","close":47.298},{"date":"2020-06-12","close":47.4637},{"date":"2020-06-15","close":47.9999},{"date":"2020-06-16","close":49.735},{"date":"2020-06-17","close":49.6765},{"date":"2020-06-18","close":49.2086},{"date":"2020-06-19","close":49.5498},{"date":"2020-06-22","close":49.8618},{"date":"2020-06-23","close":48.5848},{"date":"2020-06-24","close":47.0738},{"date":"2020-06-25","close":47.9511},{"date":"2020-06-26","close":47.2688},{"date":"2020-06-29","close":47.9073},{"date":"2020-06-30","close":50.2224},{"date":"2020-07-01","close":48.4483},{"date":"2020-07-02","close":48.575},{"date":"2020-07-06","close":49.6375},{"date":"2020-07-07","close":47.8536},{"date":"2020-07-08","close":48.458},{"date":"2020-07-09","close":48.7212},{"date":"2020-07-10","close":49.4231},{"date":"2020-07-13","close":48.2143},{"date":"2020-07-14","close":48.458},{"date":"2020-07-15","close":49.2379},{"date":"2020-07-16","close":48.8382},{"date":"2020-07-17","close":48.2241},{"date":"2020-07-20","close":49.9202},{"date":"2020-07-21","close":50.2224},{"date":"2020-07-22","close":50.3492},{"date":"2020-07-23","close":51.3142},{"date":"2020-07-24","close":48.7602},{"date":"2020-07-27","close":50.2907},{"date":"2020-07-28","close":48.8285},{"date":"2020-07-29","close":49.1209},{"date":"2020-07-30","close":49.4621},{"date":"2020-07-31","close":48.7943},{"date":"2020-08-03","close":49.1209},{"date":"2020-08-04","close":50.008},{"date":"2020-08-05","close":49.7643},{"date":"2020-08-06","close":47.4735},{"date":"2020-08-07","close":47.5222},{"date":"2020-08-10","close":47.9121},{"date":"2020-08-11","close":46.5571},{"date":"2020-08-12","close":47.259},{"date":"2020-08-13","close":44.9779},{"date":"2020-08-14","close":44.4515},{"date":"2020-08-17","close":44.0811},{"date":"2020-08-18","close":43.2818},{"date":"2020-08-19","close":42.9406},{"date":"2020-08-20","close":41.9024},{"date":"2020-08-21","close":41.5856},{"date":"2020-08-24","close":42.6579},{"date":"2020-08-25","close":43.9641},{"date":"2020-08-26","close":43.8277},{"date":"2020-08-27","close":43.4962},{"date":"2020-08-28","close":44.5393},{"date":"2020-08-31","close":44.3638},{"date":"2020-09-01","close":44.6075},{"date":"2020-09-02","close":46.6254},{"date":"2020-09-03","close":45.1632},{"date":"2020-09-04","close":45.3094},{"date":"2020-09-08","close":43.8959},{"date":"2020-09-09","close":44.0129},{"date":"2020-09-10","close":43.7399},{"date":"2020-09-11","close":44.9292},{"date":"2020-09-14","close":47.7952},{"date":"2020-09-15","close":47.8146},{"date":"2020-09-16","close":48.9454},{"date":"2020-09-17","close":49.696},{"date":"2020-09-18","close":49.4621},{"date":"2020-09-21","close":47.9121},{"date":"2020-09-22","close":48.4483},{"date":"2020-09-23","close":48.5945},{"date":"2020-09-24","close":48.2241},{"date":"2020-09-25","close":47.9024},{"date":"2020-09-28","close":48.4678},{"date":"2020-09-29","close":49.4328},{"date":"2020-09-30","close":45.7773},{"date":"2020-10-01","close":46.7131},{"date":"2020-10-02","close":45.3776},{"date":"2020-10-05","close":46.4012},{"date":"2020-10-06","close":46.1282},{"date":"2020-10-07","close":47.1908},{"date":"2020-10-08","close":48.6432},{"date":"2020-10-09","close":48.6335},{"date":"2020-10-12","close":49.4036},{"date":"2020-10-13","close":50.5441},{"date":"2020-10-14","close":50.3297},{"date":"2020-10-15","close":50.6319},{"date":"2020-10-16","close":50.3102},{"date":"2020-10-19","close":51.3045},{"date":"2020-10-20","close":52.1818},{"date":"2020-10-21","close":51.9674},{"date":"2020-10-22","close":53.0104},{"date":"2020-10-23","close":51.5189},{"date":"2020-10-26","close":50.8268},{"date":"2020-10-27","close":50.6514},{"date":"2020-10-28","close":48.7407},{"date":"2020-10-29","close":49.2086},{"date":"2020-10-30","close":49.0722},{"date":"2020-11-02","close":48.458},{"date":"2020-11-03","close":49.7935},{"date":"2020-11-04","close":50.6514},{"date":"2020-11-05","close":53.2054},{"date":"2020-11-06","close":53.7708},{"date":"2020-11-09","close":54.5506},{"date":"2020-11-10","close":54.0145},{"date":"2020-11-11","close":54.9405},{"date":"2020-11-12","close":54.8333},{"date":"2020-11-13","close":56.471},{"date":"2020-11-16","close":60.302},{"date":"2020-11-17","close":60.4287},{"date":"2020-11-18","close":59.2102},{"date":"2020-11-19","close":60.2728},{"date":"2020-11-20","close":59.8536},{"date":"2020-11-23","close":62.5636},{"date":"2020-11-24","close":62.3394},{"date":"2020-11-25","close":61.8325},{"date":"2020-11-27","close":62.6123},{"date":"2020-11-30","close":62.4759},{"date":"2020-12-01","close":65.3906},{"date":"2020-12-02","close":67.3694},{"date":"2020-12-03","close":68.1395},{"date":"2020-12-04","close":71.4929},{"date":"2020-12-07","close":70.7813},{"date":"2020-12-08","close":71.3467},{"date":"2020-12-09","close":69.6115},{"date":"2020-12-10","close":69.4848},{"date":"2020-12-11","close":68.7537},{"date":"2020-12-14","close":69.7382},{"date":"2020-12-15","close":71.3077},{"date":"2020-12-16","close":71.1517},{"date":"2020-12-17","close":70.4401},{"date":"2020-12-18","close":69.6602},{"date":"2020-12-21","close":69.67},{"date":"2020-12-22","close":68.6659},{"date":"2020-12-23","close":68.1883},{"date":"2020-12-24","close":68.8024},{"date":"2020-12-28","close":68.8804},{"date":"2020-12-29","close":68.4417},{"date":"2020-12-30","close":70.1087},{"date":"2020-12-31","close":73.2865},{"date":"2021-01-04","close":72.185},{"date":"2021-01-05","close":75.3142},{"date":"2021-01-06","close":75.1679},{"date":"2021-01-07","close":77.1176},{"date":"2021-01-08","close":75.4701},{"date":"2021-01-11","close":76.6886},{"date":"2021-01-12","close":77.4588},{"date":"2021-01-13","close":77.8974},{"date":"2021-01-14","close":79.2524},{"date":"2021-01-15","close":78.687},{"date":"2021-01-19","close":83.3466},{"date":"2021-01-20","close":81.397},{"date":"2021-01-21","close":82.869},{"date":"2021-01-22","close":80.2077},{"date":"2021-01-25","close":79.2329},{"date":"2021-01-26","close":77.5075},{"date":"2021-01-27","close":73.1988},{"date":"2021-01-28","close":76.4157},{"date":"2021-01-29","close":76.2987},{"date":"2021-02-01","close":78.4043},{"date":"2021-02-02","close":79.5644},{"date":"2021-02-03","close":77.1176},{"date":"2021-02-04","close":79.2037},{"date":"2021-02-05","close":79.0574},{"date":"2021-02-08","close":81.8942},{"date":"2021-02-09","close":81.2215},{"date":"2021-02-10","close":80.276},{"date":"2021-02-11","close":84.302},{"date":"2021-02-12","close":85.7934},{"date":"2021-02-16","close":85.5302},{"date":"2021-02-17","close":83.8828},{"date":"2021-02-18","close":86.3052},{"date":"2021-02-19","close":88.6691},{"date":"2021-02-22","close":84.107},{"date":"2021-02-23","close":86.0079},{"date":"2021-02-24","close":90.1898},{"date":"2021-02-25","close":85.9006},{"date":"2021-02-26","close":89.2248},{"date":"2021-03-01","close":92.3734},{"date":"2021-03-02","close":88.7958},{"date":"2021-03-03","close":86.8657},{"date":"2021-03-04","close":82.2061},{"date":"2021-03-05","close":86.6902},{"date":"2021-03-08","close":82.908},{"date":"2021-03-09","close":87.0509},{"date":"2021-03-10","close":83.2589},{"date":"2021-03-11","close":87.0607},{"date":"2021-03-12","close":85.5595},{"date":"2021-03-15","close":86.6123},{"date":"2021-03-16","close":89.1273},{"date":"2021-03-17","close":92.3734},{"date":"2021-03-18","close":87.5578},{"date":"2021-03-19","close":88.2305},{"date":"2021-03-22","close":88.9811},{"date":"2021-03-23","close":83.2492},{"date":"2021-03-24","close":80.9096},{"date":"2021-03-25","close":81.9721},{"date":"2021-03-26","close":85.7739},{"date":"2021-03-29","close":84.4092},{"date":"2021-03-30","close":84.3604},{"date":"2021-03-31","close":85.9884},{"date":"2021-04-01","close":90.0826},{"date":"2021-04-05","close":91.3889},{"date":"2021-04-06","close":91.1354},{"date":"2021-04-07","close":91.5936},{"date":"2021-04-08","close":92.8901},{"date":"2021-04-09","close":92.8998},{"date":"2021-04-12","close":93.1825},{"date":"2021-04-13","close":89.8291},{"date":"2021-04-14","close":88.3864},{"date":"2021-04-15","close":87.9965},{"date":"2021-04-16","close":88.3767},{"date":"2021-04-19","close":86.1833},{"date":"2021-04-20","close":85.2768},{"date":"2021-04-21","close":87.2361},{"date":"2021-04-22","close":82.5765},{"date":"2021-04-23","close":83.8633},{"date":"2021-04-26","close":85.6277},{"date":"2021-04-27","close":87.2069},{"date":"2021-04-28","close":83.8633},{"date":"2021-04-29","close":85.8422},{"date":"2021-04-30","close":83.9023},{"date":"2021-05-03","close":82.8787},{"date":"2021-05-04","close":82.2841},{"date":"2021-05-05","close":83.0054},{"date":"2021-05-06","close":82.6643},{"date":"2021-05-07","close":83.8145},{"date":"2021-05-10","close":78.8137},{"date":"2021-05-11","close":78.648},{"date":"2021-05-12","close":74.8657},{"date":"2021-05-13","close":75.2459},{"date":"2021-05-14","close":77.6927},{"date":"2021-05-17","close":78.3653},{"date":"2021-05-18","close":76.8934},{"date":"2021-05-19","close":77.9169},{"date":"2021-05-20","close":79.0867},{"date":"2021-05-21","close":78.687},{"date":"2021-05-24","close":80.8121},{"date":"2021-05-25","close":79.1842},{"date":"2021-05-26","close":80.1687},{"date":"2021-05-27","close":81.8162},{"date":"2021-05-28","close":82.0209},{"date":"2021-06-01","close":82.0306},{"date":"2021-06-02","close":82.2158},{"date":"2021-06-03","close":79.964},{"date":"2021-06-04","close":81.6505},{"date":"2021-06-07","close":81.9234},{"date":"2021-06-08","close":78.5018},{"date":"2021-06-09","close":76.6789},{"date":"2021-06-10","close":77.2833},{"date":"2021-06-11","close":77.3418},{"date":"2021-06-14","close":78.4628},{"date":"2021-06-15","close":80.1102},{"date":"2021-06-16","close":78.4628},{"date":"2021-06-17","close":78.609},{"date":"2021-06-18","close":75.012},{"date":"2021-06-21","close":75.1289},{"date":"2021-06-22","close":75.7041},{"date":"2021-06-23","close":77.0298},{"date":"2021-06-24","close":78.5505},{"date":"2021-06-25","close":79.964},{"date":"2021-06-28","close":81.28},{"date":"2021-06-29","close":80.8414},{"date":"2021-06-30","close":82.8397},{"date":"2021-07-01","close":78.0924},{"date":"2021-07-02","close":78.3068},{"date":"2021-07-06","close":79.038},{"date":"2021-07-07","close":76.25},{"date":"2021-07-08","close":75.1679},{"date":"2021-07-09","close":76.7569},{"date":"2021-07-12","close":77.5562},{"date":"2021-07-13","close":76.4742},{"date":"2021-07-14","close":76.5132},{"date":"2021-07-15","close":74.9827},{"date":"2021-07-16","close":73.1208},{"date":"2021-07-19","close":72.7017},{"date":"2021-07-20","close":73.4913},{"date":"2021-07-21","close":75.2459},{"date":"2021-07-22","close":73.6277},{"date":"2021-07-23","close":74.0274},{"date":"2021-07-26","close":74.3783},{"date":"2021-07-27","close":72.3507},{"date":"2021-07-28","close":73.6472},{"date":"2021-07-29","close":75.1387},{"date":"2021-07-30","close":75.6261},{"date":"2021-08-02","close":75.6846},{"date":"2021-08-03","close":78.8235},{"date":"2021-08-04","close":79.9153},{"date":"2021-08-05","close":79.4376},{"date":"2021-08-06","close":79.9348},{"date":"2021-08-09","close":78.1899},{"date":"2021-08-10","close":73.9982},{"date":"2021-08-11","close":73.1403},{"date":"2021-08-12","close":68.4807},{"date":"2021-08-13","close":69.1338},{"date":"2021-08-16","close":69.1436},{"date":"2021-08-17","close":68.9974},{"date":"2021-08-18","close":68.8414},{"date":"2021-08-19","close":68.51},{"date":"2021-08-20","close":68.4612},{"date":"2021-08-23","close":69.9332},{"date":"2021-08-24","close":70.1671},{"date":"2021-08-25","close":72.1753},{"date":"2021-08-26","close":70.9372},{"date":"2021-08-27","close":72.1363},{"date":"2021-08-30","close":71.3174},{"date":"2021-08-31","close":71.8438},{"date":"2021-09-01","close":71.8633},{"date":"2021-09-02","close":72.1265},{"date":"2021-09-03","close":71.9511},{"date":"2021-09-07","close":71.7853},{"date":"2021-09-08","close":70.4498},{"date":"2021-09-09","close":71.0347},{"date":"2021-09-10","close":71.6489},{"date":"2021-09-13","close":72.4775},{"date":"2021-09-14","close":71.6391},{"date":"2021-09-15","close":71.9608},{"date":"2021-09-16","close":72.7504},{"date":"2021-09-17","close":72.4287},{"date":"2021-09-20","close":70.5473},{"date":"2021-09-21","close":70.3231},{"date":"2021-09-22","close":72.107},{"date":"2021-09-23","close":72.1753},{"date":"2021-09-24","close":72.185},{"date":"2021-09-27","close":73.2865},{"date":"2021-09-28","close":71.2589},{"date":"2021-09-29","close":69.8357},{"date":"2021-09-30","close":69.2898},{"date":"2021-10-01","close":69.2996},{"date":"2021-10-04","close":68.9384},{"date":"2021-10-05","close":68.8212},{"date":"2021-10-06","close":68.2746},{"date":"2021-10-07","close":68.8603},{"date":"2021-10-08","close":68.4503},{"date":"2021-10-11","close":67.5717},{"date":"2021-10-12","close":65.1312},{"date":"2021-10-13","close":64.7993},{"date":"2021-10-14","close":66.1855},{"date":"2021-10-15","close":66.0684},{"date":"2021-10-18","close":65.6584},{"date":"2021-10-19","close":65.961},{"date":"2021-10-20","close":66.6443},{"date":"2021-10-21","close":67.0055},{"date":"2021-10-22","close":65.9024},{"date":"2021-10-25","close":67.1227},{"date":"2021-10-26","close":67.2984},{"date":"2021-10-27","close":66.6151},{"date":"2021-10-28","close":67.9231},{"date":"2021-10-29","close":67.4546},{"date":"2021-11-01","close":69.0165},{"date":"2021-11-02","close":69.075},{"date":"2021-11-03","close":69.5534},{"date":"2021-11-04","close":70.5198},{"date":"2021-11-05","close":71.1836},{"date":"2021-11-08","close":72.7846},{"date":"2021-11-09","close":73.79},{"date":"2021-11-10","close":71.6619},{"date":"2021-11-11","close":72.7748},{"date":"2021-11-12","close":75.4593},{"date":"2021-11-15","close":74.9517},{"date":"2021-11-16","close":74.981},{"date":"2021-11-17","close":73.6631},{"date":"2021-11-18","close":75.186},{"date":"2021-11-19","close":81.0529},{"date":"2021-11-22","close":81.8631},{"date":"2021-11-23","close":83.3762},{"date":"2021-11-24","close":84.1571},{"date":"2021-11-26","close":81.4336},{"date":"2021-11-29","close":84.0888},{"date":"2021-11-30","close":81.9998},{"date":"2021-12-01","close":83.1224},{"date":"2021-12-02","close":80.9064},{"date":"2021-12-03","close":79.6764},{"date":"2021-12-06","close":80.4867},{"date":"2021-12-07","close":83.7862},{"date":"2021-12-08","close":83.9717},{"date":"2021-12-09","close":82.9076},{"date":"2021-12-10","close":83.5031},{"date":"2021-12-13","close":82.3414},{"date":"2021-12-14","close":81.3067},{"date":"2021-12-15","close":83.6202},{"date":"2021-12-16","close":80.721},{"date":"2021-12-17","close":81.0236},{"date":"2021-12-20","close":80.0767},{"date":"2021-12-21","close":88.5207},{"date":"2021-12-22","close":88.1888},{"date":"2021-12-23","close":92.1716},{"date":"2021-12-27","close":92.1814},{"date":"2021-12-28","close":90.7269},{"date":"2021-12-29","close":93.88},{"date":"2021-12-30","close":91.6543},{"date":"2021-12-31","close":91.0295},{"date":"2022-01-03","close":93.5703},{"date":"2022-01-04","close":94.1469},{"date":"2022-01-05","close":92.2511},{"date":"2022-01-06","close":93.4726},{"date":"2022-01-07","close":92.2999},{"date":"2022-01-10","close":91.7527},{"date":"2022-01-11","close":92.0556},{"date":"2022-01-12","close":92.9449},{"date":"2022-01-13","close":93.4433},{"date":"2022-01-14","close":95.1437},{"date":"2022-01-18","close":90.7559},{"date":"2022-01-19","close":87.9512},{"date":"2022-01-20","close":83.1334},{"date":"2022-01-21","close":80.0649},{"date":"2022-01-24","close":81.0617},{"date":"2022-01-25","close":78.8825},{"date":"2022-01-26","close":80.104},{"date":"2022-01-27","close":76.928},{"date":"2022-01-28","close":77.4655},{"date":"2022-01-31","close":80.3972},{"date":"2022-02-01","close":79.5959},{"date":"2022-02-02","close":82.5862},{"date":"2022-02-03","close":80.104},{"date":"2022-02-04","close":79.3222},{"date":"2022-02-07","close":79.0291},{"date":"2022-02-08","close":82.2051},{"date":"2022-02-09","close":86.114},{"date":"2022-02-10","close":88.948},{"date":"2022-02-11","close":87.7167},{"date":"2022-02-14","close":87.8144},{"date":"2022-02-15","close":93.8146},{"date":"2022-02-16","close":93.8733},{"date":"2022-02-17","close":91.5963},{"date":"2022-02-18","close":88.733},{"date":"2022-02-22","close":88.5082},{"date":"2022-02-23","close":85.3225},{"date":"2022-02-24","close":86.8079},{"date":"2022-02-25","close":88.0489},{"date":"2022-02-28","close":86.8372},{"date":"2022-03-01","close":84.2964},{"date":"2022-03-02","close":91.1761},{"date":"2022-03-03","close":87.1499},{"date":"2022-03-04","close":80.0454},{"date":"2022-03-07","close":73.9767},{"date":"2022-03-08","close":75.4035},{"date":"2022-03-09","close":77.6316},{"date":"2022-03-10","close":73.9963},{"date":"2022-03-11","close":71.1623},{"date":"2022-03-14","close":67.8202},{"date":"2022-03-15","close":71.4457},{"date":"2022-03-16","close":77.8564},{"date":"2022-03-17","close":78.687},{"date":"2022-03-18","close":77.6023},{"date":"2022-03-21","close":76.5664},{"date":"2022-03-22","close":77.3189},{"date":"2022-03-23","close":73.9279},{"date":"2022-03-24","close":76.4296},{"date":"2022-03-25","close":76.3221},{"date":"2022-03-28","close":78.042},{"date":"2022-03-29","close":80.1822},{"date":"2022-03-30","close":77.358},{"date":"2022-03-31","close":76.1169},{"date":"2022-04-01","close":74.4458},{"date":"2022-04-04","close":75.9019},{"date":"2022-04-05","close":72.9116},{"date":"2022-04-06","close":72.1005},{"date":"2022-04-07","close":71.6118},{"date":"2022-04-08","close":70.5955},{"date":"2022-04-11","close":70.4879},{"date":"2022-04-12","close":70.4194},{"date":"2022-04-13","close":70.8304},{"date":"2022-04-14","close":68.6285},{"date":"2022-04-18","close":69.6267},{"date":"2022-04-19","close":71.1729},{"date":"2022-04-20","close":71.6328},{"date":"2022-04-21","close":69.4016},{"date":"2022-04-22","close":67.924},{"date":"2022-04-25","close":68.6188},{"date":"2022-04-26","close":65.6438},{"date":"2022-04-27","close":65.0469},{"date":"2022-04-28","close":68.6775},{"date":"2022-04-29","close":66.7301},{"date":"2022-05-02","close":69.0885},{"date":"2022-05-03","close":69.7344},{"date":"2022-05-04","close":72.0438},{"date":"2022-05-05","close":69.7637},{"date":"2022-05-06","close":68.8438},{"date":"2022-05-09","close":66.4756},{"date":"2022-05-10","close":67.4347},{"date":"2022-05-11","close":65.5264},{"date":"2022-05-12","close":66.2604},{"date":"2022-05-13","close":70.3802},{"date":"2022-05-16","close":68.9613},{"date":"2022-05-17","close":72.8854},{"date":"2022-05-18","close":69.5288},{"date":"2022-05-19","close":67.9142},{"date":"2022-05-20","close":67.4249},{"date":"2022-05-23","close":68.1001},{"date":"2022-05-24","close":65.1937},{"date":"2022-05-25","close":66.4169},{"date":"2022-05-26","close":69.0885},{"date":"2022-05-27","close":71.7502},{"date":"2022-05-31","close":72.2591},{"date":"2022-06-01","close":71.9753},{"date":"2022-06-02","close":73.7564},{"date":"2022-06-03","close":68.4426},{"date":"2022-06-06","close":68.9417},{"date":"2022-06-07","close":69.2451},{"date":"2022-06-08","close":67.1313},{"date":"2022-06-09","close":64.6065},{"date":"2022-06-10","close":61.2793},{"date":"2022-06-13","close":57.5803},{"date":"2022-06-14","close":57.4433},{"date":"2022-06-15","close":57.8543},{"date":"2022-06-16","close":53.8323},{"date":"2022-06-17","close":54.5564},{"date":"2022-06-21","close":55.5839},{"date":"2022-06-22","close":55.1338},{"date":"2022-06-23","close":55.0164},{"date":"2022-06-24","close":57.1888},{"date":"2022-06-27","close":57.5215},{"date":"2022-06-28","close":56.6212},{"date":"2022-06-29","close":54.8206},{"date":"2022-06-30","close":54.0965},{"date":"2022-07-01","close":52.5014},{"date":"2022-07-05","close":55.5154},{"date":"2022-07-06","close":56.1417},{"date":"2022-07-07","close":57.59},{"date":"2022-07-08","close":57.9864},{"date":"2022-07-11","close":56.6823},{"date":"2022-07-12","close":58.0256},{"date":"2022-07-13","close":57.7118},{"date":"2022-07-14","close":58.1923},{"date":"2022-07-15","close":60.3298},{"date":"2022-07-18","close":59.2708},{"date":"2022-07-19","close":61.1828},{"date":"2022-07-20","close":62.0652},{"date":"2022-07-21","close":62.3986},{"date":"2022-07-22","close":60.0944},{"date":"2022-07-25","close":58.9767},{"date":"2022-07-26","close":58.4962},{"date":"2022-07-27","close":60.6827},{"date":"2022-07-28","close":60.8592},{"date":"2022-07-29","close":60.6533},{"date":"2022-08-01","close":61.3201},{"date":"2022-08-02","close":61.2514},{"date":"2022-08-03","close":62.9967},{"date":"2022-08-04","close":63.585},{"date":"2022-08-05","close":61.2416},{"date":"2022-08-08","close":60.2513},{"date":"2022-08-09","close":57.9962},{"date":"2022-08-10","close":60.2023},{"date":"2022-08-11","close":61.1043},{"date":"2022-08-12","close":63.7713},{"date":"2022-08-15","close":63.4379},{"date":"2022-08-16","close":62.6143},{"date":"2022-08-17","close":60.418},{"date":"2022-08-18","close":61.7515},{"date":"2022-08-19","close":59.3296},{"date":"2022-08-22","close":57.1726},{"date":"2022-08-23","close":56.7313},{"date":"2022-08-24","close":57.1726},{"date":"2022-08-25","close":60.0062},{"date":"2022-08-26","close":56.5058},{"date":"2022-08-29","close":55.8979},{"date":"2022-08-30","close":55.2018},{"date":"2022-08-31","close":55.4273},{"date":"2022-09-01","close":56.1921},{"date":"2022-09-02","close":55.2312},{"date":"2022-09-06","close":54.1526},{"date":"2022-09-07","close":53.9271},{"date":"2022-09-08","close":54.3095},{"date":"2022-09-09","close":56.3195},{"date":"2022-09-12","close":56.8098},{"date":"2022-09-13","close":52.5741},{"date":"2022-09-14","close":52.074},{"date":"2022-09-15","close":51.6622},{"date":"2022-09-16","close":51.8191},{"date":"2022-09-19","close":51.0837},{"date":"2022-09-20","close":49.8091},{"date":"2022-09-21","close":49.1227},{"date":"2022-09-22","close":48.6913},{"date":"2022-09-23","close":49.1227},{"date":"2022-09-26","close":47.9265},{"date":"2022-09-27","close":49.5934},{"date":"2022-09-28","close":50.0052},{"date":"2022-09-29","close":49.0345},{"date":"2022-09-30","close":49.1227},{"date":"2022-10-03","close":50.7111},{"date":"2022-10-04","close":52.9074},{"date":"2022-10-05","close":53.6624},{"date":"2022-10-06","close":53.5545},{"date":"2022-10-07","close":51.9907},{"date":"2022-10-10","close":50.4872},{"date":"2022-10-11","close":52.7768},{"date":"2022-10-12","close":51.8334},{"date":"2022-10-13","close":53.9068},{"date":"2022-10-14","close":51.804},{"date":"2022-10-17","close":52.5704},{"date":"2022-10-18","close":51.6369},{"date":"2022-10-19","close":52.1086},{"date":"2022-10-20","close":52.7669},{"date":"2022-10-21","close":55.0761},{"date":"2022-10-24","close":55.2628},{"date":"2022-10-25","close":54.8992},{"date":"2022-10-26","close":54.4865},{"date":"2022-10-27","close":51.3028},{"date":"2022-10-28","close":53.101},{"date":"2022-10-31","close":53.16},{"date":"2022-11-01","close":53.9068},{"date":"2022-11-02","close":52.5213},{"date":"2022-11-03","close":52.5508},{"date":"2022-11-04","close":55.1842},{"date":"2022-11-07","close":55.5772},{"date":"2022-11-08","close":56.4911},{"date":"2022-11-09","close":54.9975},{"date":"2022-11-10","close":59.2228},{"date":"2022-11-11","close":61.4337},{"date":"2022-11-14","close":60.7065},{"date":"2022-11-15","close":62.0036},{"date":"2022-11-16","close":57.8471},{"date":"2022-11-17","close":57.7194},{"date":"2022-11-18","close":57.5621},{"date":"2022-11-21","close":56.1668},{"date":"2022-11-22","close":57.6014},{"date":"2022-11-23","close":57.9061},{"date":"2022-11-25","close":57.3951},{"date":"2022-11-28","close":54.7813},{"date":"2022-11-29","close":54.1623},{"date":"2022-11-30","close":56.6483},{"date":"2022-12-01","close":54.5258},{"date":"2022-12-02","close":53.7299},{"date":"2022-12-05","close":53.101},{"date":"2022-12-06","close":52.7473},{"date":"2022-12-07","close":52.8848},{"date":"2022-12-08","close":54.2409},{"date":"2022-12-09","close":53.9166},{"date":"2022-12-12","close":54.3883},{"date":"2022-12-13","close":54.2802},{"date":"2022-12-14","close":53.6415},{"date":"2022-12-15","close":51.1358},{"date":"2022-12-16","close":51.1653},{"date":"2022-12-19","close":50.8213},{"date":"2022-12-20","close":49.7994},{"date":"2022-12-21","close":50.3005},{"date":"2022-12-22","close":48.5711},{"date":"2022-12-23","close":49.3277},{"date":"2022-12-27","close":49.1509},{"date":"2022-12-28","close":48.2665},{"date":"2022-12-29","close":49.7699},{"date":"2022-12-30","close":49.2246},{"date":"2023-01-03","close":49.6087},{"date":"2023-01-04","close":53.3808},{"date":"2023-01-05","close":53.8831},{"date":"2023-01-06","close":55.9119},{"date":"2023-01-09","close":55.5081},{"date":"2023-01-10","close":56.3453},{"date":"2023-01-11","close":57.1824},{"date":"2023-01-12","close":56.4044},{"date":"2023-01-13","close":56.0695},{"date":"2023-01-17","close":55.9907},{"date":"2023-01-18","close":55.6559},{"date":"2023-01-19","close":55.5081},{"date":"2023-01-20","close":57.5764},{"date":"2023-01-23","close":60.8856},{"date":"2023-01-24","close":60.3341},{"date":"2023-01-25","close":60.6098},{"date":"2023-01-26","close":61.8508},{"date":"2023-01-27","close":62.9046},{"date":"2023-01-30","close":60.7773},{"date":"2023-01-31","close":59.3886},{"date":"2023-02-01","close":61.6538},{"date":"2023-02-02","close":62.2152},{"date":"2023-02-03","close":61.4667},{"date":"2023-02-06","close":59.0734},{"date":"2023-02-07","close":61.1909},{"date":"2023-02-08","close":59.3393},{"date":"2023-02-09","close":59.2704},{"date":"2023-02-10","close":58.9158},{"date":"2023-02-13","close":59.2113},{"date":"2023-02-14","close":61.1318},{"date":"2023-02-15","close":60.9053},{"date":"2023-02-16","close":59.1424},{"date":"2023-02-17","close":58.1181},{"date":"2023-02-21","close":56.7294},{"date":"2023-02-22","close":56.1188},{"date":"2023-02-23","close":57.862},{"date":"2023-02-24","close":57.3006},{"date":"2023-02-27","close":57.0249},{"date":"2023-02-28","close":56.9461},{"date":"2023-03-01","close":56.4733},{"date":"2023-03-02","close":55.5771},{"date":"2023-03-03","close":55.9218},{"date":"2023-03-06","close":55.971},{"date":"2023-03-07","close":54.7202},{"date":"2023-03-08","close":56.0301},{"date":"2023-03-09","close":54.7596},{"date":"2023-03-10","close":54.0998},{"date":"2023-03-13","close":53.0853},{"date":"2023-03-14","close":53.4497},{"date":"2023-03-15","close":53.3118},{"date":"2023-03-16","close":55.715},{"date":"2023-03-17","close":55.8036},{"date":"2023-03-20","close":56.7688},{"date":"2023-03-21","close":57.7438},{"date":"2023-03-22","close":57.2908},{"date":"2023-03-23","close":60.4129},{"date":"2023-03-24","close":60.2356},{"date":"2023-03-27","close":58.8863},{"date":"2023-03-28","close":58.384},{"date":"2023-03-29","close":62.5796},{"date":"2023-03-30","close":62.1364},{"date":"2023-03-31","close":59.428},{"date":"2023-04-03","close":58.709},{"date":"2023-04-04","close":56.4044},{"date":"2023-04-05","close":56.1582},{"date":"2023-04-06","close":57.7881},{"date":"2023-04-10","close":62.4361},{"date":"2023-04-11","close":62.7321},{"date":"2023-04-12","close":61.1433},{"date":"2023-04-13","close":62.1696},{"date":"2023-04-14","close":61.8045},{"date":"2023-04-17","close":61.7157},{"date":"2023-04-18","close":61.1137},{"date":"2023-04-19","close":59.8506},{"date":"2023-04-20","close":60.6499},{"date":"2023-04-21","close":60.3243},{"date":"2023-04-24","close":58.7256},{"date":"2023-04-25","close":57.3737},{"date":"2023-04-26","close":60.2157},{"date":"2023-04-27","close":61.0841},{"date":"2023-04-28","close":63.5117},{"date":"2023-05-01","close":61.5282},{"date":"2023-05-02","close":61.0841},{"date":"2023-05-03","close":60.1072},{"date":"2023-05-04","close":59.7124},{"date":"2023-05-05","close":60.423},{"date":"2023-05-08","close":60.0677},{"date":"2023-05-09","close":60.1269},{"date":"2023-05-10","close":59.1993},{"date":"2023-05-11","close":60.7979},{"date":"2023-05-12","close":60.117},{"date":"2023-05-15","close":63.788},{"date":"2023-05-16","close":62.89},{"date":"2023-05-17","close":64.0643},{"date":"2023-05-18","close":66.6794},{"date":"2023-05-19","close":67.2715},{"date":"2023-05-22","close":65.3571},{"date":"2023-05-23","close":65.14},{"date":"2023-05-24","close":65.6531},{"date":"2023-05-25","close":68.6925},{"date":"2023-05-26","close":72.9556},{"date":"2023-05-30","close":70.7451},{"date":"2023-05-31","close":67.3011},{"date":"2023-06-01","close":68.1794},{"date":"2023-06-02","close":68.2583},{"date":"2023-06-05","close":66.8768},{"date":"2023-06-06","close":66.6498},{"date":"2023-06-07","close":66.1761},{"date":"2023-06-08","close":64.459},{"date":"2023-06-09","close":64.5676},{"date":"2023-06-12","close":66.561},{"date":"2023-06-13","close":66.9754},{"date":"2023-06-14","close":68.209},{"date":"2023-06-15","close":67.9129},{"date":"2023-06-16","close":66.7682},{"date":"2023-06-20","close":66.0182},{"date":"2023-06-21","close":64.9327},{"date":"2023-06-22","close":65.3768},{"date":"2023-06-23","close":64.4196},{"date":"2023-06-26","close":64.5873},{"date":"2023-06-27","close":65.9097},{"date":"2023-06-28","close":66.186},{"date":"2023-06-29","close":63.4821},{"date":"2023-06-30","close":62.2782},{"date":"2023-07-03","close":63.0578},{"date":"2023-07-05","close":61.242},{"date":"2023-07-06","close":60.423},{"date":"2023-07-07","close":59.9641},{"date":"2023-07-10","close":61.7734},{"date":"2023-07-11","close":62.8807},{"date":"2023-07-12","close":63.0686},{"date":"2023-07-13","close":63.8002},{"date":"2023-07-14","close":63.3553},{"date":"2023-07-17","close":64.4231},{"date":"2023-07-18","close":64.2056},{"date":"2023-07-19","close":64.2253},{"date":"2023-07-20","close":63.9584},{"date":"2023-07-21","close":64.9075},{"date":"2023-07-24","close":64.7395},{"date":"2023-07-25","close":64.9372},{"date":"2023-07-26","close":66.618},{"date":"2023-07-27","close":70.2662},{"date":"2023-07-28","close":70.3948},{"date":"2023-07-31","close":70.5826},{"date":"2023-08-01","close":69.9597},{"date":"2023-08-02","close":67.399},{"date":"2023-08-03","close":68.3976},{"date":"2023-08-04","close":69.1194},{"date":"2023-08-07","close":68.5954},{"date":"2023-08-08","close":66.8849},{"date":"2023-08-09","close":65.9457},{"date":"2023-08-10","close":64.6999},{"date":"2023-08-11","close":63.642},{"date":"2023-08-14","close":67.5078},{"date":"2023-08-15","close":64.5912},{"date":"2023-08-16","close":63.4937},{"date":"2023-08-17","close":62.8412},{"date":"2023-08-18","close":62.8708},{"date":"2023-08-21","close":63.2367},{"date":"2023-08-22","close":62.6929},{"date":"2023-08-23","close":64.4527},{"date":"2023-08-24","close":62.9697},{"date":"2023-08-25","close":62.9994},{"date":"2023-08-28","close":64.5714},{"date":"2023-08-29","close":65.9259},{"date":"2023-08-30","close":67.3199},{"date":"2023-08-31","close":69.149},{"date":"2023-09-01","close":69.5939},{"date":"2023-09-05","close":69.4951},{"date":"2023-09-06","close":69.6137},{"date":"2023-09-07","close":69.0798},{"date":"2023-09-08","close":69.3863},{"date":"2023-09-11","close":69.238},{"date":"2023-09-12","close":69.5148},{"date":"2023-09-13","close":70.0487},{"date":"2023-09-14","close":70.9781},{"date":"2023-09-15","close":69.0897},{"date":"2023-09-18","close":69.7027},{"date":"2023-09-19","close":69.9103},{"date":"2023-09-20","close":68.892},{"date":"2023-09-21","close":67.1321},{"date":"2023-09-22","close":68.101},{"date":"2023-09-25","close":67.8044},{"date":"2023-09-26","close":67.1716},{"date":"2023-09-27","close":67.4386},{"date":"2023-09-28","close":64.4626},{"date":"2023-09-29","close":67.2606},{"date":"2023-10-02","close":67.1914},{"date":"2023-10-03","close":67.0629},{"date":"2023-10-04","close":67.3397},{"date":"2023-10-05","close":68.2691},{"date":"2023-10-06","close":69.2825},{"date":"2023-10-09","close":68.8071},{"date":"2023-10-10","close":68.4011},{"date":"2023-10-11","close":69.5301},{"date":"2023-10-12","close":69.0745},{"date":"2023-10-13","close":68.5398},{"date":"2023-10-16","close":68.411},{"date":"2023-10-17","close":68.3318},{"date":"2023-10-18","close":68.4704},{"date":"2023-10-19","close":66.876},{"date":"2023-10-20","close":66.569},{"date":"2023-10-23","close":66.2323},{"date":"2023-10-24","close":67.4108},{"date":"2023-10-25","close":65.856},{"date":"2023-10-26","close":63.9051},{"date":"2023-10-27","close":65.0142},{"date":"2023-10-30","close":65.4302},{"date":"2023-10-31","close":66.2224},{"date":"2023-11-01","close":68.7279},{"date":"2023-11-02","close":69.7578},{"date":"2023-11-03","close":71.8771},{"date":"2023-11-06","close":72.2138},{"date":"2023-11-07","close":72.095},{"date":"2023-11-08","close":71.58},{"date":"2023-11-09","close":72.8575},{"date":"2023-11-10","close":74.6302},{"date":"2023-11-13","close":74.0558},{"date":"2023-11-14","close":76.4227},{"date":"2023-11-15","close":76.393},{"date":"2023-11-16","close":75.9275},{"date":"2023-11-17","close":76.8089},{"date":"2023-11-20","close":77.8586},{"date":"2023-11-21","close":75.9671},{"date":"2023-11-22","close":76.3533},{"date":"2023-11-24","close":76.1256},{"date":"2023-11-27","close":76.7594},{"date":"2023-11-28","close":75.3828},{"date":"2023-11-29","close":75.9473},{"date":"2023-11-30","close":75.3828},{"date":"2023-12-01","close":75.1947},{"date":"2023-12-04","close":73.5706},{"date":"2023-12-05","close":72.9764},{"date":"2023-12-06","close":72.4218},{"date":"2023-12-07","close":72.9368},{"date":"2023-12-08","close":74.2341},{"date":"2023-12-11","close":77.0367},{"date":"2023-12-12","close":77.4031},{"date":"2023-12-13","close":79.0173},{"date":"2023-12-14","close":81.3941},{"date":"2023-12-15","close":80.6216},{"date":"2023-12-18","close":80.7702},{"date":"2023-12-19","close":81.3742},{"date":"2023-12-20","close":77.9279},{"date":"2023-12-21","close":84.6522},{"date":"2023-12-22","close":85.6524},{"date":"2023-12-26","close":86.2169},{"date":"2023-12-27","close":85.8208},{"date":"2023-12-28","close":85.1672},{"date":"2023-12-29","close":84.6274},{"date":"2024-01-02","close":81.6525},{"date":"2024-01-03","close":81.5732},{"date":"2024-01-04","close":82.0194},{"date":"2024-01-05","close":82.7532},{"date":"2024-01-08","close":84.2407},{"date":"2024-01-09","close":82.6342},{"date":"2024-01-10","close":81.6922},{"date":"2024-01-11","close":82.6937},{"date":"2024-01-12","close":81.7021},{"date":"2024-01-16","close":83.9035},{"date":"2024-01-17","close":82.5846},{"date":"2024-01-18","close":84.1118},{"date":"2024-01-19","close":86.7793},{"date":"2024-01-22","close":88.4949},{"date":"2024-01-23","close":86.7992},{"date":"2024-01-24","close":87.3446},{"date":"2024-01-25","close":88.4552},{"date":"2024-01-26","close":87.3148},{"date":"2024-01-29","close":88.3263},{"date":"2024-01-30","close":85.4406},{"date":"2024-01-31","close":85.034},{"date":"2024-02-01","close":84.8952},{"date":"2024-02-02","close":85.7579},{"date":"2024-02-05","close":86.2537},{"date":"2024-02-06","close":83.8936},{"date":"2024-02-07","close":84.4589},{"date":"2024-02-08","close":84.1713},{"date":"2024-02-09","close":84.8456},{"date":"2024-02-12","close":84.9844},{"date":"2024-02-13","close":80.8492},{"date":"2024-02-14","close":81.1467},{"date":"2024-02-15","close":80.9484},{"date":"2024-02-16","close":78.8362},{"date":"2024-02-20","close":80.0361},{"date":"2024-02-21","close":80.8096},{"date":"2024-02-22","close":85.1927},{"date":"2024-02-23","close":85.2819},{"date":"2024-02-26","close":88.713},{"date":"2024-02-27","close":91.0831},{"date":"2024-02-28","close":88.9609},{"date":"2024-02-29","close":89.8534},{"date":"2024-03-01","close":94.3555},{"date":"2024-03-04","close":94.9703},{"date":"2024-03-05","close":93.6812},{"date":"2024-03-06","close":94.7621},{"date":"2024-03-07","close":98.1535},{"date":"2024-03-08","close":96.8049},{"date":"2024-03-11","close":93.7209},{"date":"2024-03-12","close":96.6066},{"date":"2024-03-13","close":93.3738},{"date":"2024-03-14","close":90.6666},{"date":"2024-03-15","close":92.4714},{"date":"2024-03-18","close":92.997},{"date":"2024-03-19","close":93.2151},{"date":"2024-03-20","close":95.4463},{"date":"2024-03-21","close":108.9328},{"date":"2024-03-22","close":109.2898},{"date":"2024-03-25","close":116.152},{"date":"2024-03-26","close":117.8081},{"date":"2024-03-27","close":118.2543},{"date":"2024-03-28","close":117.0197},{"date":"2024-04-01","close":123.3824},{"date":"2024-04-02","close":121.8438},{"date":"2024-04-03","close":127.065},{"date":"2024-04-04","close":123.1739},{"date":"2024-04-05","close":122.6677},{"date":"2024-04-08","close":122.0423},{"date":"2024-04-09","close":121.7247},{"date":"2024-04-10","close":121.2979},{"date":"2024-04-11","close":126.5687},{"date":"2024-04-12","close":121.6155},{"date":"2024-04-15","close":120.474},{"date":"2024-04-16","close":120.871},{"date":"2024-04-17","close":115.4712},{"date":"2024-04-18","close":111.1037},{"date":"2024-04-19","close":105.9818},{"date":"2024-04-22","close":108.3144},{"date":"2024-04-23","close":111.6298},{"date":"2024-04-24","close":110.9548},{"date":"2024-04-25","close":110.7563},{"date":"2024-04-26","close":113.9922},{"date":"2024-04-29","close":113.5158},{"date":"2024-04-30","close":112.1261},{"date":"2024-05-01","close":108.8902},{"date":"2024-05-02","close":111.5007},{"date":"2024-05-03","close":113.8532},{"date":"2024-05-06","close":119.2432},{"date":"2024-05-07","close":118.3299},{"date":"2024-05-08","close":118.4391},{"date":"2024-05-09","close":116.9403},{"date":"2024-05-10","close":120.345},{"date":"2024-05-13","close":122.092},{"date":"2024-05-14","close":123.8886},{"date":"2024-05-15","close":126.8665},{"date":"2024-05-16","close":126.9459},{"date":"2024-05-17","close":124.3651},{"date":"2024-05-20","close":128.0477},{"date":"2024-05-21","close":126.5587},{"date":"2024-05-22","close":125.3478},{"date":"2024-05-23","close":125.3378},{"date":"2024-05-24","close":128.5341},{"date":"2024-05-28","close":131.6906},{"date":"2024-05-29","close":130.6086},{"date":"2024-05-30","close":125.3577},{"date":"2024-05-31","close":124.0772},{"date":"2024-06-03","close":127.2238},{"date":"2024-06-04","close":125.7051},{"date":"2024-06-05","close":132.7229},{"date":"2024-06-06","close":129.1098},{"date":"2024-06-07","close":129.9734},{"date":"2024-06-10","close":133.8247},{"date":"2024-06-11","close":134.0729},{"date":"2024-06-12","close":139.7109},{"date":"2024-06-13","close":142.0833},{"date":"2024-06-14","close":140.3164},{"date":"2024-06-17","close":146.7387},{"date":"2024-06-18","close":152.3172},{"date":"2024-06-20","close":143.1255},{"date":"2024-06-21","close":138.5099},{"date":"2024-06-24","close":137.9838},{"date":"2024-06-25","close":140.0782},{"date":"2024-06-26","close":141.309},{"date":"2024-06-27","close":131.2538},{"date":"2024-06-28","close":130.559},{"date":"2024-07-01","close":130.5491},{"date":"2024-07-02","close":131.6112},{"date":"2024-07-03","close":135.8099},{"date":"2024-07-05","close":130.6285},{"date":"2024-07-08","close":129.8393},{"date":"2024-07-09","close":130.2864},{"date":"2024-07-10","close":135.5022},{"date":"2024-07-11","close":129.3823},{"date":"2024-07-12","close":132.6807},{"date":"2024-07-15","close":130.0182},{"date":"2024-07-16","close":126.6602},{"date":"2024-07-17","close":118.7222},{"date":"2024-07-18","close":116.6855},{"date":"2024-07-19","close":113.5163},{"date":"2024-07-22","close":114.5297},{"date":"2024-07-23","close":113.5064},{"date":"2024-07-24","close":109.5622},{"date":"2024-07-25","close":106.7506},{"date":"2024-07-26","close":108.6979},{"date":"2024-07-29","close":107.148},{"date":"2024-07-30","close":101.8924},{"date":"2024-07-31","close":109.1052},{"date":"2024-08-01","close":100.8493},{"date":"2024-08-02","close":92.0966},{"date":"2024-08-05","close":89.8315},{"date":"2024-08-06","close":88.4207},{"date":"2024-08-07","close":86.235},{"date":"2024-08-08","close":91.4707},{"date":"2024-08-09","close":92.4742},{"date":"2024-08-12","close":94.024},{"date":"2024-08-13","close":96.8058},{"date":"2024-08-14","close":99.7564},{"date":"2024-08-15","close":106.2539},{"date":"2024-08-16","close":107.2871},{"date":"2024-08-19","close":107.9229},{"date":"2024-08-20","close":107.2871},{"date":"2024-08-21","close":107.6249},{"date":"2024-08-22","close":103.5814},{"date":"2024-08-23","close":102.1806},{"date":"2024-08-26","close":98.2662},{"date":"2024-08-27","close":97.223},{"date":"2024-08-28","close":94.2426},{"date":"2024-08-29","close":94.9479},{"date":"2024-08-30","close":95.6136},{"date":"2024-09-03","close":88.0034},{"date":"2024-09-04","close":88.7088},{"date":"2024-09-05","close":88.8082},{"date":"2024-09-06","close":85.8178},{"date":"2024-09-09","close":85.7085},{"date":"2024-09-10","close":86.2847},{"date":"2024-09-11","close":90.06},{"date":"2024-09-12","close":86.6424},{"date":"2024-09-13","close":90.6263},{"date":"2024-09-16","close":86.6126},{"date":"2024-09-17","close":88.1525},{"date":"2024-09-18","close":86.7814},{"date":"2024-09-19","close":88.6691},{"date":"2024-09-20","close":90.3083},{"date":"2024-09-23","close":92.961},{"date":"2024-09-24","close":93.3882},{"date":"2024-09-25","close":95.1466},{"date":"2024-09-26","close":109.1648},{"date":"2024-09-27","close":106.8003},{"date":"2024-09-30","close":103.035},{"date":"2024-10-01","close":99.6571},{"date":"2024-10-02","close":99.2001},{"date":"2024-10-03","close":101.1573},{"date":"2024-10-04","close":101.5845},{"date":"2024-10-07","close":102.3544},{"date":"2024-10-08","close":101.9864},{"date":"2024-10-09","close":101.151},{"date":"2024-10-10","close":105.1194},{"date":"2024-10-11","close":106.3428},{"date":"2024-10-14","close":107.7551},{"date":"2024-10-15","close":103.7568},{"date":"2024-10-16","close":108.6502},{"date":"2024-10-17","close":111.4451},{"date":"2024-10-18","close":110.5499},{"date":"2024-10-21","close":108.4911},{"date":"2024-10-22","close":107.2379},{"date":"2024-10-23","close":104.4829},{"date":"2024-10-24","close":106.2731},{"date":"2024-10-25","close":107.3274},{"date":"2024-10-28","close":105.8156},{"date":"2024-10-29","close":107.596},{"date":"2024-10-30","close":103.5181},{"date":"2024-10-31","close":99.112},{"date":"2024-11-01","close":99.1916},{"date":"2024-11-04","close":101.1808},{"date":"2024-11-05","close":104.9205},{"date":"2024-11-06","close":111.2263},{"date":"2024-11-07","close":112.7977},{"date":"2024-11-08","close":111.2959},{"date":"2024-11-11","close":108.0634},{"date":"2024-11-12","close":103.538},{"date":"2024-11-13","close":99.3806},{"date":"2024-11-14","close":98.6446},{"date":"2024-11-15","close":95.8199},{"date":"2024-11-18","close":96.9836},{"date":"2024-11-19","close":97.2024},{"date":"2024-11-20","close":97.8389},{"date":"2024-11-21","close":102.2052},{"date":"2024-11-22","close":102.0859},{"date":"2024-11-25","close":103.9439},{"date":"2024-11-26","close":101.2777},{"date":"2024-11-27","close":97.6961},{"date":"2024-11-29","close":97.4474},{"date":"2024-12-02","close":98.0443},{"date":"2024-12-03","close":99.3277},{"date":"2024-12-04","close":102.6705},{"date":"2024-12-05","close":100.3524},{"date":"2024-12-06","close":100.6509},{"date":"2024-12-09","close":102.2924},{"date":"2024-12-10","close":97.5966},{"date":"2024-12-11","close":101.5363},{"date":"2024-12-12","close":97.7359},{"date":"2024-12-13","close":101.9741},{"date":"2024-12-16","close":107.7045},{"date":"2024-12-17","close":108.0428},{"date":"2024-12-18","close":103.3669},{"date":"2024-12-19","close":86.6431},{"date":"2024-12-20","close":89.6576},{"date":"2024-12-23","close":89.2597},{"date":"2024-12-24","close":88.8219},{"date":"2024-12-26","close":89.3591},{"date":"2024-12-27","close":88.1753},{"date":"2024-12-30","close":84.9825},{"date":"2024-12-31","close":83.837},{"date":"2025-01-02","close":86.9948},{"date":"2025-01-03","close":89.5251},{"date":"2025-01-06","close":98.879},{"date":"2025-01-07","close":101.5188},{"date":"2025-01-08","close":99.0284},{"date":"2025-01-10","close":98.9587},{"date":"2025-01-13","close":94.6951},{"date":"2025-01-14","close":96.9863},{"date":"2025-01-15","close":102.7939},{"date":"2025-01-16","close":102.2062},{"date":"2025-01-17","close":105.3441},{"date":"2025-01-21","close":108.9602},{"date":"2025-01-22","close":108.8107},{"date":"2025-01-23","close":104.4376},{"date":"2025-01-24","close":102.7939},{"date":"2025-01-27","close":90.7603},{"date":"2025-01-28","close":87.9113},{"date":"2025-01-29","close":88.6684},{"date":"2025-01-30","close":92.145},{"date":"2025-01-31","close":90.8898},{"date":"2025-02-03","close":89.5749},{"date":"2025-02-04","close":90.312},{"date":"2025-02-05","close":93.2407},{"date":"2025-02-06","close":94.1771},{"date":"2025-02-07","close":91.9457},{"date":"2025-02-10","close":95.5618},{"date":"2025-02-11","close":93.7189},{"date":"2025-02-12","close":91.3281},{"date":"2025-02-13","close":95.2928},{"date":"2025-02-14","close":99.138},{"date":"2025-02-18","close":106.3801},{"date":"2025-02-19","close":103.9594},{"date":"2025-02-20","close":102.784},{"date":"2025-02-21","close":98.4606},{"date":"2025-02-24","close":95.0438},{"date":"2025-02-25","close":92.8622},{"date":"2025-02-26","close":97.335},{"date":"2025-02-27","close":91.4676},{"date":"2025-02-28","close":93.2706},{"date":"2025-03-03","close":90.1925},{"date":"2025-03-04","close":90.8499},{"date":"2025-03-05","close":93.9779},{"date":"2025-03-06","close":88.9273},{"date":"2025-03-07","close":92.6032},{"date":"2025-03-10","close":86.7458},{"date":"2025-03-11","close":88.7082},{"date":"2025-03-12","close":95.2729},{"date":"2025-03-13","close":94.5158},{"date":"2025-03-14","close":100.4031},{"date":"2025-03-17","close":102.7142},{"date":"2025-03-18","close":101.3296},{"date":"2025-03-19","close":101.6683},{"date":"2025-03-20","close":102.6047},{"date":"2025-03-21","close":94.3564},{"date":"2025-03-24","close":96.5679},{"date":"2025-03-25","close":93.8185},{"date":"2025-03-26","close":91.7764},{"date":"2025-03-27","close":90.8101},{"date":"2025-03-28","close":88.1005},{"date":"2025-03-31","close":86.6692},{"date":"2025-04-01","close":88.4846},{"date":"2025-04-02","close":88.3748},{"date":"2025-04-03","close":74.1511},{"date":"2025-04-04","close":64.5555},{"date":"2025-04-07","close":68.1963},{"date":"2025-04-08","close":65.3734},{"date":"2025-04-09","close":77.6721},{"date":"2025-04-10","close":69.872},{"date":"2025-04-11","close":69.3733},{"date":"2025-04-14","close":70.8395},{"date":"2025-04-15","close":70.8595},{"date":"2025-04-16","close":69.1538},{"date":"2025-04-17","close":68.6252},{"date":"2025-04-21","close":66.5704},{"date":"2025-04-22","close":70.0316},{"date":"2025-04-23","close":72.7447},{"date":"2025-04-24","close":77.2233},{"date":"2025-04-25","close":79.5772},{"date":"2025-04-28","close":78.3604},{"date":"2025-04-29","close":76.6846},{"date":"2025-04-30","close":76.7544},{"date":"2025-05-01","close":77.5723},{"date":"2025-05-02","close":80.5149},{"date":"2025-05-05","close":80.2156},{"date":"2025-05-06","close":80.3054},{"date":"2025-05-07","close":82.41},{"date":"2025-05-08","close":84.9336},{"date":"2025-05-09","close":85.6418},{"date":"2025-05-12","close":92.0555},{"date":"2025-05-13","close":96.6837},{"date":"2025-05-14","close":95.0778},{"date":"2025-05-15","close":95.2074},{"date":"2025-05-16","close":97.751},{"date":"2025-05-19","close":98.3993},{"date":"2025-05-20","close":97.8507},{"date":"2025-05-21","close":95.5964},{"date":"2025-05-22","close":94.589},{"date":"2025-05-23","close":93.1327},{"date":"2025-05-27","close":96.1351},{"date":"2025-05-28","close":95.9356},{"date":"2025-05-29","close":96.554},{"date":"2025-05-30","close":94.2199},{"date":"2025-06-02","close":97.9305},{"date":"2025-06-03","close":101.9902},{"date":"2025-06-04","close":102.9876},{"date":"2025-06-05","close":106.0199},{"date":"2025-06-06","close":108.2841},{"date":"2025-06-09","close":110.668},{"date":"2025-06-10","close":113.8499},{"date":"2025-06-11","close":115.7351},{"date":"2025-06-12","close":115.8848},{"date":"2025-06-13","close":115.3062},{"date":"2025-06-16","close":119.5354},{"date":"2025-06-17","close":120.0342},{"date":"2025-06-18","close":121.5104},{"date":"2025-06-20","close":123.2859},{"date":"2025-06-23","close":121.7698},{"date":"2025-06-24","close":127.5849},{"date":"2025-06-25","close":126.9266},{"date":"2025-06-26","close":125.6798},{"date":"2025-06-27","close":124.4429},{"date":"2025-06-30","close":122.9368},{"date":"2025-07-01","close":120.5828},{"date":"2025-07-02","close":121.4306},{"date":"2025-07-03","close":121.9792},{"date":"2025-07-07","close":119.7278},{"date":"2025-07-08","close":124.2206},{"date":"2025-07-09","close":122.0441},{"date":"2025-07-10","close":122.9127},{"date":"2025-07-11","close":124.3305},{"date":"2025-07-14","close":118.4199},{"date":"2025-07-15","close":119.9175},{"date":"2025-07-16","close":116.2434},{"date":"2025-07-17","close":113.0785},{"date":"2025-07-18","close":114.2067},{"date":"2025-07-21","close":113.0486},{"date":"2025-07-22","close":109.045},{"date":"2025-07-23","close":109.654},{"date":"2025-07-24","close":111.551},{"date":"2025-07-25","close":111.0817},{"date":"2025-07-28","close":111.0717},{"date":"2025-07-29","close":111.7787},{"date":"2025-07-30","close":114.5542},{"date":"2025-07-31","close":108.9632},{"date":"2025-08-01","close":104.7101},{"date":"2025-08-04","close":107.5954},{"date":"2025-08-05","close":108.8834},{"date":"2025-08-06","close":108.6038},{"date":"2025-08-07","close":111.6888},{"date":"2025-08-08","close":118.6974},{"date":"2025-08-11","close":123.5196},{"date":"2025-08-12","close":127.5431},{"date":"2025-08-13","close":124.0687},{"date":"2025-08-14","close":125.0871},{"date":"2025-08-15","close":120.6742},{"date":"2025-08-18","close":123.3499},{"date":"2025-08-19","close":121.8523},{"date":"2025-08-20","close":117.0202},{"date":"2025-08-21","close":115.6025},{"date":"2025-08-22","close":117.4894},{"date":"2025-08-25","close":116.2314},{"date":"2025-08-26","close":116.3113},{"date":"2025-08-27","close":117.5593},{"date":"2025-08-28","close":121.8024},{"date":"2025-08-29","close":118.8172},{"date":"2025-09-02","close":118.2881},{"date":"2025-09-03","close":118.5277},{"date":"2025-09-04","close":124.0088},{"date":"2025-09-05","close":131.1572},{"date":"2025-09-08","close":131.2471},{"date":"2025-09-09","close":135.021},{"date":"2025-09-10","close":139.7732},{"date":"2025-09-11","close":150.3261},{"date":"2025-09-12","close":156.9753},{"date":"2025-09-15","close":157.5145},{"date":"2025-09-16","close":158.5628},{"date":"2025-09-17","close":159.7309},{"date":"2025-09-18","close":168.6165},{"date":"2025-09-19","close":162.4664},{"date":"2025-09-22","close":164.3534},{"date":"2025-09-23","close":166.1405},{"date":"2025-09-24","close":161.4481},{"date":"2025-09-25","close":156.576},{"date":"2025-09-26","close":157.0153},{"date":"2025-09-29","close":163.6345},{"date":"2025-09-30","close":167.049},{"date":"2025-10-01","close":181.855},{"date":"2025-10-02","close":183.4524},{"date":"2025-10-03","close":187.6406},{"date":"2025-10-06","close":190.7674},{"date":"2025-10-07","close":185.5027},{"date":"2025-10-08","close":196.3418},{"date":"2025-10-09","close":192.1361},{"date":"2025-10-10","close":181.4169},{"date":"2025-10-13","close":192.5756},{"date":"2025-10-14","close":186.8714},{"date":"2025-10-15","close":191.7464},{"date":"2025-10-16","close":202.3258},{"date":"2025-10-17","close":202.1759},{"date":"2025-10-20","close":206.5615},{"date":"2025-10-21","close":202.086},{"date":"2025-10-22","close":198.2699},{"date":"2025-10-23","close":206.5016},{"date":"2025-10-24","close":218.7991},{"date":"2025-10-27","close":219.878},{"date":"2025-10-28","close":221.6862},{"date":"2025-10-29","close":226.4015},{"date":"2025-10-30","close":223.7841},{"date":"2025-10-31","close":223.5443},{"date":"2025-11-03","close":234.4633},{"date":"2025-11-04","close":217.8101},{"date":"2025-11-05","close":237.2605},{"date":"2025-11-06","close":238.0897},{"date":"2025-11-07","close":237.6801},{"date":"2025-11-10","close":253.0446},{"date":"2025-11-11","close":240.8669},{"date":"2025-11-12","close":244.653},{"date":"2025-11-13","close":236.7111},{"date":"2025-11-14","close":246.5811},{"date":"2025-11-17","close":241.706},{"date":"2025-11-18","close":228.2696},{"date":"2025-11-19","close":225.6922},{"date":"2025-11-20","close":201.1669},{"date":"2025-11-21","close":207.1609},{"date":"2025-11-24","close":223.7042},{"date":"2025-11-25","close":224.3036},{"date":"2025-11-26","close":230.0278},{"date":"2025-11-28","close":236.2415},{"date":"2025-12-01","close":240.2175},{"date":"2025-12-02","close":239.2485},{"date":"2025-12-03","close":233.9239},{"date":"2025-12-04","close":226.4214},{"date":"2025-12-05","close":236.9808},{"date":"2025-12-08","close":246.671},{"date":"2025-12-09","close":252.1655},{"date":"2025-12-10","close":263.4441},{"date":"2025-12-11","close":258.1994},{"date":"2025-12-12","close":240.8968},{"date":"2025-12-15","close":237.2605},{"date":"2025-12-16","close":232.2755},{"date":"2025-12-17","close":225.2926},{"date":"2025-12-18","close":248.2994},{"date":"2025-12-19","close":265.6518},{"date":"2025-12-22","close":276.3111},{"date":"2025-12-23","close":275.9914},{"date":"2025-12-24","close":286.3909},{"date":"2025-12-26","close":284.5028},{"date":"2025-12-29","close":294.188},{"date":"2025-12-30","close":292.4491},{"date":"2025-12-31","close":285.2336},{"date":"2026-01-02","close":315.225},{"date":"2026-01-05","close":311.957},{"date":"2026-01-06","close":343.2177},{"date":"2026-01-07","close":339.3401},{"date":"2026-01-08","close":326.8179},{"date":"2026-01-09","close":344.8767},{"date":"2026-01-12","close":345.6562},{"date":"2026-01-13","close":337.921},{"date":"2026-01-14","close":333.1439},{"date":"2026-01-15","close":336.4219},{"date":"2026-01-16","close":362.5258},{"date":"2026-01-20","close":364.7744},{"date":"2026-01-21","close":388.8695},{"date":"2026-01-22","close":397.3342},{"date":"2026-01-23","close":399.403},{"date":"2026-01-26","close":388.8495},{"date":"2026-01-27","close":409.9864},{"date":"2026-01-28","close":435.0109},{"date":"2026-01-29","close":435.5206},{"date":"2026-01-30","close":414.6235},{"date":"2026-02-02","close":437.5294},{"date":"2026-02-03","close":419.1807},{"date":"2026-02-04","close":379.1655},{"date":"2026-02-05","close":382.6533},{"date":"2026-02-06","close":394.446},{"date":"2026-02-09","close":383.2629},{"date":"2026-02-10","close":373.0193},{"date":"2026-02-11","close":410.0864},{"date":"2026-02-12","close":413.7141},{"date":"2026-02-13","close":411.4055},{"date":"2026-02-17","close":399.5329},{"date":"2026-02-18","close":420.6898},{"date":"2026-02-19","close":417.092},{"date":"2026-02-20","close":427.9053},{"date":"2026-02-23","close":420.7098},{"date":"2026-02-24","close":417.7516},{"date":"2026-02-25","close":428.7348},{"date":"2026-02-26","close":415.3031},{"date":"2026-02-27","close":412.1151},{"date":"2026-03-02","close":412.4149},{"date":"2026-03-03","close":379.4453},{"date":"2026-03-04","close":400.5223},{"date":"2026-03-05","close":396.8046},{"date":"2026-03-06","close":370.0711},{"date":"2026-03-09","close":389.0793},{"date":"2026-03-10","close":402.8608},{"date":"2026-03-11","close":418.4312},{"date":"2026-03-12","close":405.0994},{"date":"2026-03-13","close":425.8666},{"date":"2026-03-16","close":441.5269},{"date":"2026-03-17","close":461.4046},{"date":"2026-03-18","close":461.4446},{"date":"2026-03-19","close":443.9954},{"date":"2026-03-20","close":422.6386},{"date":"2026-03-23","close":404.1001},{"date":"2026-03-24","close":395.2855},{"date":"2026-03-25","close":381.8538},{"date":"2026-03-26","close":355.2403},{"date":"2026-03-27","close":356.9992},{"date":"2026-03-30","close":321.751},{"date":"2026-03-31","close":337.7885},{"date":"2026-04-01","close":367.794},{"date":"2026-04-02","close":366.1842},{"date":"2026-04-06","close":377.7025},{"date":"2026-04-07","close":377.5225},{"date":"2026-04-08","close":406.6681},{"date":"2026-04-09","close":421.4458},{"date":"2026-04-10","close":420.5259},{"date":"2026-04-13","close":426.495},{"date":"2026-04-14","close":465.5891},{"date":"2026-04-15","close":456.1605},{"date":"2026-04-16","close":457.1604},{"date":"2026-04-17","close":455.0007},{"date":"2026-04-20","close":448.3517},{"date":"2026-04-21","close":449.3116},{"date":"2026-04-22","close":487.4058},{"date":"2026-04-23","close":481.6466},{"date":"2026-04-24","close":496.6443},{"date":"2026-04-27","close":524.4801},{"date":"2026-04-28","close":504.2132},{"date":"2026-04-29","close":518.381},{"date":"2026-04-30","close":517.0812},{"date":"2026-05-01","close":542.1274},{"date":"2026-05-04","close":576.3622},{"date":"2026-05-05","close":640.1025},{"date":"2026-05-06","close":666.4885},{"date":"2026-05-07","close":646.5315},{"date":"2026-05-08","close":746.6963},{"date":"2026-05-11","close":795.2089},{"date":"2026-05-12","close":766.4633},{"date":"2026-05-13","close":803.5076},{"date":"2026-05-14","close":775.8918},{"date":"2026-05-15","close":724.5496},{"date":"2026-05-18","close":681.4362},{"date":"2026-05-19","close":698.6336},{"date":"2026-05-20","close":731.8785},{"date":"2026-05-21","close":761.9839},{"date":"2026-05-22","close":750.8856},{"date":"2026-05-26","close":895.7436},{"date":"2026-05-27","close":928.2686},{"date":"2026-05-28","close":923.3793},{"date":"2026-05-29","close":970.8521},{"date":"2026-06-01","close":1035.3423},{"date":"2026-06-02","close":1063.9379},{"date":"2026-06-03","close":1079.4056},{"date":"2026-06-04","close":995.8483},{"date":"2026-06-05","close":863.8784},{"date":"2026-06-08","close":949.1354},{"date":"2026-06-09","close":935.7475},{"date":"2026-06-10","close":891.7442},{"date":"2026-06-11","close":995.7183},{"date":"2026-06-12","close":981.4605},{"date":"2026-06-15","close":1087.8243},{"date":"2026-06-16","close":1020.6045},{"date":"2026-06-17","close":1043.0311},{"date":"2026-06-18","close":1133.8173},{"date":"2026-06-22","close":1211.1955},{"date":"2026-06-23","close":1051.6098},{"date":"2026-06-24","close":1048.3503},{"date":"2026-06-25","close":1213.3752},{"date":"2026-06-26","close":1132.1575},{"date":"2026-06-29","close":1145.1056},{"date":"2026-06-30","close":1154.1142},{"date":"2026-07-01","close":1032.1228},{"date":"2026-07-02","close":975.4114},{"date":"2026-07-06","close":984.75},{"date":"2026-07-07","close":938.38},{"date":"2026-07-08","close":948.8},{"date":"2026-07-09","close":991.64},{"date":"2026-07-10","close":979.3},{"date":"2026-07-13","close":937.0},{"date":"2026-07-14","close":983.12},{"date":"2026-07-15","close":904.28},{"date":"2026-07-16","close":853.2},{"date":"2026-07-17","close":848.95},{"date":"2026-07-20","close":865.46},{"date":"2026-07-21","close":970.82},{"date":"2026-07-22","close":959.48},{"date":"2026-07-23","close":990.21},{"date":"2026-07-24","close":920.95},{"date":"2026-07-27","close":900.2},{"date":"2026-07-28","close":820.53},{"date":"2026-07-29","close":739.0},{"date":"2026-07-30","close":874.66},{"date":"2026-07-31","close":823.03},{"date":"2026-08-03","close":829.5},{"date":"2026-08-04","close":892.67},{"date":"2026-08-05","close":893.19},{"date":"2026-08-06","close":881.47},{"date":"2026-08-07","close":877.57},{"date":"2026-08-10","close":861.0},{"date":"2026-08-11","close":868.52},{"date":"2026-08-12","close":911.29},{"date":"2026-08-13","close":949.83},{"date":"2026-08-14","close":971.66},{"date":"2026-08-17","close":1011.75},{"date":"2026-08-18","close":940.76},{"date":"2026-08-19","close":937.105},{"date":"2026-08-20","close":974.33},{"date":"2026-08-21","close":966.78},{"date":"2026-08-24","close":910.43},{"date":"2026-08-25","close":932.97},{"date":"2026-08-26","close":938.4},{"date":"2026-08-27","close":935.39},{"date":"2026-08-28","close":932.86},{"date":"2026-08-31","close":958.73},{"date":"2026-09-01","close":933.44},{"date":"2026-09-02","close":956.08},{"date":"2026-09-03","close":958.16},{"date":"2026-09-04","close":1016.59},{"date":"2026-09-08","close":1000.26},{"date":"2026-09-09","close":1027.77},{"date":"2026-09-10","close":977.41},{"date":"2026-09-11","close":975.26},{"date":"2026-09-14","close":924.03},{"date":"2026-09-15","close":927.6},{"date":"2026-09-16","close":926.55},{"date":"2026-09-17","close":977.5},{"date":"2026-09-18","close":1015.8},{"date":"2026-09-21","close":1043.96},{"date":"2026-09-22","close":1096.16},{"date":"2026-09-23","close":1071.88},{"date":"2026-09-24","close":1080.53},{"date":"2026-09-25","close":1082.28},{"date":"2026-09-28","close":1053.8071},{"date":"2026-09-29","close":1064.9053},{"date":"2026-09-30","close":1064.9353},{"date":"2026-10-01","close":1097.21},{"date":"2026-10-02","close":1074.7136},{"date":"2026-10-05","close":1063.7854},{"date":"2026-10-06","close":1045.3885},{"date":"2026-10-07","close":1087.8215},{"date":"2026-10-08","close":1035.6701},{"date":"2026-10-09","close":1028.8312},{"date":"2026-10-12","close":988.8777},{"date":"2026-10-13","close":953.0336},{"date":"2026-10-14","close":914.13},{"date":"2026-10-15","close":931.24},{"date":"2026-10-16","close":878.84},{"date":"2026-10-19","close":904.9},{"date":"2026-10-20","close":896.07},{"date":"2026-10-21","close":913.67},{"date":"2026-10-22","close":856.49}],"chart_data":[{"date":"2024-10-23","open":105.98,"high":106.52,"low":102.98,"close":104.48,"volume":15174700,"rsi_14":56.01,"sma_20":105.13,"sma_60":98.06,"sma_120":112.67},{"date":"2024-10-24","open":106.2,"high":106.95,"low":104.98,"close":106.27,"volume":13206300,"rsi_14":58.08,"sma_20":104.98,"sma_60":98.01,"sma_120":112.61},{"date":"2024-10-25","open":107.76,"high":109.29,"low":107.14,"close":107.33,"volume":12265000,"rsi_14":58.49,"sma_20":105.01,"sma_60":98.12,"sma_120":112.51},{"date":"2024-10-28","open":106.2,"high":107.6,"low":105.75,"close":105.82,"volume":12381000,"rsi_14":56.29,"sma_20":105.15,"sma_60":98.35,"sma_120":112.4},{"date":"2024-10-29","open":106.01,"high":108.16,"low":105.03,"close":107.6,"volume":15164600,"rsi_14":60.27,"sma_20":105.55,"sma_60":98.64,"sma_120":112.31},{"date":"2024-10-30","open":105.69,"high":106.22,"low":103.08,"close":103.52,"volume":14321800,"rsi_14":47.46,"sma_20":105.76,"sma_60":98.89,"sma_120":112.2},{"date":"2024-10-31","open":101.65,"high":101.94,"low":98.54,"close":99.11,"volume":19830300,"rsi_14":39.58,"sma_20":105.66,"sma_60":99.11,"sma_120":112.02},{"date":"2024-11-01","open":99.46,"high":100.07,"low":98.83,"close":99.19,"volume":13623400,"rsi_14":37.16,"sma_20":105.54,"sma_60":99.24,"sma_120":111.83},{"date":"2024-11-04","open":100.95,"high":103.23,"low":100.45,"close":101.18,"volume":15765800,"rsi_14":45.89,"sma_20":105.48,"sma_60":99.38,"sma_120":111.64},{"date":"2024-11-05","open":101.45,"high":105.05,"low":101.24,"close":104.92,"volume":12071900,"rsi_14":43.82,"sma_20":105.63,"sma_60":99.57,"sma_120":111.46},{"date":"2024-11-06","open":107.79,"high":111.71,"low":106.42,"close":111.23,"volume":20304500,"rsi_14":49.68,"sma_20":106.13,"sma_60":99.81,"sma_120":111.33},{"date":"2024-11-07","open":111.95,"high":113.25,"low":110.77,"close":112.8,"volume":13569800,"rsi_14":53.27,"sma_20":106.52,"sma_60":100.02,"sma_120":111.23},{"date":"2024-11-08","open":111.53,"high":113.68,"low":109.97,"close":111.3,"volume":13045700,"rsi_14":54.15,"sma_20":106.76,"sma_60":100.11,"sma_120":111.09},{"date":"2024-11-11","open":110.35,"high":110.91,"low":106.19,"close":108.06,"volume":14479700,"rsi_14":51.15,"sma_20":106.78,"sma_60":100.12,"sma_120":110.94},{"date":"2024-11-12","open":104.43,"high":104.52,"low":101.52,"close":103.54,"volume":21859700,"rsi_14":48.74,"sma_20":106.77,"sma_60":100.05,"sma_120":110.76},{"date":"2024-11-13","open":102.25,"high":102.78,"low":99.28,"close":99.38,"volume":18416200,"rsi_14":41.37,"sma_20":106.3,"sma_60":99.92,"sma_120":110.54},{"date":"2024-11-14","open":100.74,"high":101.74,"low":98.03,"close":98.64,"volume":18459700,"rsi_14":39.04,"sma_20":105.66,"sma_60":99.77,"sma_120":110.29},{"date":"2024-11-15","open":97.02,"high":97.67,"low":95.12,"close":95.82,"volume":18518300,"rsi_14":37.79,"sma_20":104.93,"sma_60":99.64,"sma_120":109.99},{"date":"2024-11-18","open":96.03,"high":97.54,"low":95.01,"close":96.98,"volume":14236400,"rsi_14":36.84,"sma_20":104.35,"sma_60":99.55,"sma_120":109.71},{"date":"2024-11-19","open":96.48,"high":97.65,"low":95.99,"close":97.2,"volume":14160300,"rsi_14":41.34,"sma_20":103.85,"sma_60":99.53,"sma_120":109.47},{"date":"2024-11-20","open":97.45,"high":98.0,"low":96.01,"close":97.84,"volume":10490600,"rsi_14":48.05,"sma_20":103.52,"sma_60":99.54,"sma_120":109.26},{"date":"2024-11-21","open":99.56,"high":102.73,"low":97.53,"close":102.21,"volume":18915200,"rsi_14":54.08,"sma_20":103.31,"sma_60":99.68,"sma_120":109.05},{"date":"2024-11-22","open":101.81,"high":103.15,"low":101.1,"close":102.09,"volume":12063700,"rsi_14":51.29,"sma_20":103.05,"sma_60":99.79,"sma_120":108.85},{"date":"2024-11-25","open":103.32,"high":105.85,"low":103.28,"close":103.94,"volume":22837895,"rsi_14":70.15,"sma_20":103.51,"sma_60":101.66,"sma_120":108.61},{"date":"2024-11-26","open":103.47,"high":104.18,"low":99.8,"close":101.28,"volume":19275679,"rsi_14":45.82,"sma_20":101.84,"sma_60":103.23,"sma_120":108.38},{"date":"2024-11-27","open":100.42,"high":100.52,"low":96.14,"close":97.7,"volume":17046441,"rsi_14":0.0,"sma_20":102.07,"sma_60":103.57,"sma_120":108.12},{"date":"2024-11-29","open":96.74,"high":97.7,"low":95.61,"close":97.45,"volume":13729436,"rsi_14":0.0,"sma_20":101.02,"sma_60":103.13,"sma_120":107.82},{"date":"2024-12-02","open":97.1,"high":99.58,"low":97.03,"close":98.04,"volume":16525553,"rsi_14":70.59,"sma_20":99.03,"sma_60":102.67,"sma_120":107.52},{"date":"2024-12-03","open":100.6,"high":103.15,"low":99.12,"close":99.33,"volume":23479706,"rsi_14":100.0,"sma_20":98.32,"sma_60":101.56,"sma_120":107.19},{"date":"2024-12-04","open":100.25,"high":102.88,"low":99.29,"close":102.67,"volume":16306240,"rsi_14":100.0,"sma_20":99.87,"sma_60":101.04,"sma_120":106.86},{"date":"2024-12-05","open":103.34,"high":103.71,"low":100.09,"close":100.35,"volume":13448928,"rsi_14":59.05,"sma_20":101.38,"sma_60":100.57,"sma_120":106.53},{"date":"2024-12-06","open":100.36,"high":101.67,"low":99.52,"close":100.65,"volume":12381020,"rsi_14":11.41,"sma_20":101.51,"sma_60":100.69,"sma_120":106.15},{"date":"2024-12-09","open":100.13,"high":103.96,"low":99.86,"close":102.29,"volume":14141937,"rsi_14":100.0,"sma_20":101.66,"sma_60":100.46,"sma_120":105.74},{"date":"2024-12-10","open":104.42,"high":104.46,"low":96.77,"close":97.6,"volume":23548508,"rsi_14":25.9,"sma_20":101.52,"sma_60":100.36,"sma_120":105.36},{"date":"2024-12-11","open":98.99,"high":102.14,"low":97.8,"close":101.54,"volume":15248381,"rsi_14":45.59,"sma_20":100.9,"sma_60":100.63,"sma_120":105.05},{"date":"2024-12-12","open":100.88,"high":101.46,"low":97.26,"close":97.74,"volume":19334854,"rsi_14":50.9,"sma_20":99.98,"sma_60":100.65,"sma_120":104.72},{"date":"2024-12-13","open":100.25,"high":102.67,"low":99.15,"close":101.97,"volume":23926017,"rsi_14":52.76,"sma_20":100.88,"sma_60":101.03,"sma_120":104.41},{"date":"2024-12-16","open":105.07,"high":110.56,"low":104.0,"close":107.7,"volume":42741152,"rsi_14":100.0,"sma_20":103.24,"sma_60":101.85,"sma_120":104.13},{"date":"2024-12-17","open":109.19,"high":109.92,"low":107.13,"close":108.04,"volume":35811475,"rsi_14":100.0,"sma_20":106.65,"sma_60":102.59,"sma_120":103.94},{"date":"2024-12-18","open":109.68,"high":111.47,"low":102.2,"close":103.37,"volume":63024283,"rsi_14":6.75,"sma_20":106.85,"sma_60":102.93,"sma_120":103.72},{"date":"2024-12-19","open":89.61,"high":90.53,"low":84.18,"close":86.64,"volume":91396777,"rsi_14":0.0,"sma_20":105.79,"sma_60":102.7,"sma_120":103.35},{"date":"2024-12-20","open":84.97,"high":89.79,"low":83.11,"close":89.66,"volume":49578449,"rsi_14":15.27,"sma_20":98.5,"sma_60":101.0,"sma_120":103.01},{"date":"2024-12-23","open":89.54,"high":90.63,"low":87.95,"close":89.26,"volume":26041473,"rsi_14":88.34,"sma_20":92.48,"sma_60":99.82,"sma_120":102.62},{"date":"2024-12-24","open":89.12,"high":89.24,"low":87.78,"close":88.82,"volume":13021257,"rsi_14":0.0,"sma_20":89.18,"sma_60":98.57,"sma_120":102.27},{"date":"2024-12-26","open":88.05,"high":90.16,"low":87.65,"close":89.36,"volume":14506092,"rsi_14":55.1,"sma_20":89.67,"sma_60":97.35,"sma_120":101.94},{"date":"2024-12-27","open":88.54,"high":89.03,"low":87.13,"close":88.18,"volume":19422607,"rsi_14":31.21,"sma_20":89.55,"sma_60":96.06,"sma_120":101.59},{"date":"2024-12-30","open":86.65,"high":86.72,"low":84.26,"close":84.98,"volume":22022912,"rsi_14":0.0,"sma_20":89.04,"sma_60":94.0,"sma_120":101.17},{"date":"2024-12-31","open":85.11,"high":86.07,"low":83.77,"close":83.84,"volume":18691546,"rsi_14":0.0,"sma_20":87.54,"sma_60":91.28,"sma_120":100.79},{"date":"2025-01-02","open":84.65,"high":87.31,"low":84.41,"close":86.99,"volume":18859957,"rsi_14":73.38,"sma_20":85.84,"sma_60":88.8,"sma_120":100.41},{"date":"2025-01-03","open":87.61,"high":89.85,"low":87.17,"close":89.53,"volume":17484588,"rsi_14":100.0,"sma_20":86.53,"sma_60":88.17,"sma_120":100.08},{"date":"2025-01-06","open":95.2,"high":101.13,"low":95.11,"close":98.88,"volume":42903278,"rsi_14":100.0,"sma_20":92.39,"sma_60":89.24,"sma_120":99.85},{"date":"2025-01-07","open":103.01,"high":106.33,"low":100.77,"close":101.52,"volume":53570014,"rsi_14":100.0,"sma_20":97.37,"sma_60":90.69,"sma_120":99.71},{"date":"2025-01-08","open":102.43,"high":103.08,"low":97.92,"close":99.03,"volume":33516888,"rsi_14":51.46,"sma_20":100.24,"sma_60":91.84,"sma_120":99.56},{"date":"2025-01-10","open":97.74,"high":100.39,"low":96.5,"close":98.96,"volume":20512560,"rsi_14":0.0,"sma_20":100.14,"sma_60":93.01,"sma_120":99.44},{"date":"2025-01-13","open":95.47,"high":95.63,"low":92.52,"close":94.7,"volume":22699139,"rsi_14":0.0,"sma_20":97.86,"sma_60":93.93,"sma_120":99.28},{"date":"2025-01-14","open":96.68,"high":97.04,"low":95.01,"close":96.99,"volume":18613447,"rsi_14":34.95,"sma_20":97.15,"sma_60":95.39,"sma_120":99.14},{"date":"2025-01-15","open":99.06,"high":103.53,"low":98.97,"close":102.79,"volume":27568126,"rsi_14":100.0,"sma_20":98.71,"sma_60":97.45,"sma_120":99.09},{"date":"2025-01-16","open":103.92,"high":104.4,"low":101.48,"close":102.21,"volume":16243839,"rsi_14":90.81,"sma_20":101.23,"sma_60":99.11,"sma_120":99.05},{"date":"2025-01-17","open":104.24,"high":105.47,"low":102.11,"close":105.34,"volume":18908887,"rsi_14":84.22,"sma_20":103.88,"sma_60":100.49,"sma_120":99.03},{"date":"2025-01-21","open":105.02,"high":109.82,"low":104.83,"close":108.96,"volume":23533649,"rsi_14":100.0,"sma_20":106.08,"sma_60":101.54,"sma_120":99.04},{"date":"2025-01-22","open":108.75,"high":110.25,"low":107.35,"close":108.81,"volume":20004316,"rsi_14":96.03,"sma_20":108.24,"sma_60":102.52,"sma_120":99.11},{"date":"2025-01-23","open":104.39,"high":105.77,"low":102.95,"close":104.44,"volume":22677612,"rsi_14":0.0,"sma_20":107.74,"sma_60":103.15,"sma_120":99.07},{"date":"2025-01-24","open":105.1,"high":105.31,"low":102.33,"close":102.79,"volume":19743841,"rsi_14":0.0,"sma_20":105.58,"sma_60":103.82,"sma_120":99.09},{"date":"2025-01-27","open":94.5,"high":95.73,"low":88.02,"close":90.76,"volume":50696163,"rsi_14":0.0,"sma_20":104.67,"sma_60":103.75,"sma_120":99.08},{"date":"2025-01-28","open":92.25,"high":93.09,"low":87.7,"close":87.91,"volume":34793604,"rsi_14":0.0,"sma_20":98.63,"sma_60":103.09,"sma_120":99.06},{"date":"2025-01-29","open":89.54,"high":90.1,"low":87.42,"close":88.67,"volume":25342802,"rsi_14":20.99,"sma_20":93.02,"sma_60":101.65,"sma_120":99.07},{"date":"2025-01-30","open":90.31,"high":92.8,"low":89.95,"close":92.14,"volume":22497086,"rsi_14":100.0,"sma_20":89.44,"sma_60":100.09,"sma_120":99.12},{"date":"2025-01-31","open":91.3,"high":93.91,"low":90.79,"close":90.89,"volume":20540227,"rsi_14":73.47,"sma_20":90.15,"sma_60":98.68,"sma_120":99.12},{"date":"2025-02-03","open":88.31,"high":91.05,"low":87.68,"close":89.57,"volume":18607873,"rsi_14":0.0,"sma_20":91.06,"sma_60":96.73,"sma_120":99.09},{"date":"2025-02-04","open":88.71,"high":91.1,"low":88.46,"close":90.31,"volume":12827497,"rsi_14":35.92,"sma_20":91.06,"sma_60":94.48,"sma_120":99.06},{"date":"2025-02-05","open":90.04,"high":93.29,"low":89.87,"close":93.24,"volume":15684526,"rsi_14":100.0,"sma_20":90.69,"sma_60":92.65,"sma_120":99.04},{"date":"2025-02-06","open":94.52,"high":96.24,"low":93.22,"close":94.18,"volume":16141135,"rsi_14":100.0,"sma_20":91.7,"sma_60":91.47,"sma_120":98.99},{"date":"2025-02-07","open":95.22,"high":95.56,"low":91.24,"close":91.95,"volume":15602828,"rsi_14":29.56,"sma_20":93.47,"sma_60":91.49,"sma_120":98.88},{"date":"2025-02-10","open":92.83,"high":95.89,"low":92.81,"close":95.56,"volume":16217948,"rsi_14":61.84,"sma_20":94.24,"sma_60":92.35,"sma_120":98.78},{"date":"2025-02-11","open":93.88,"high":95.47,"low":93.2,"close":93.72,"volume":12124047,"rsi_14":66.24,"sma_20":94.19,"sma_60":92.76,"sma_120":98.66},{"date":"2025-02-12","open":89.26,"high":92.28,"low":87.01,"close":91.33,"volume":22874727,"rsi_14":0.0,"sma_20":94.16,"sma_60":92.75,"sma_120":98.53},{"date":"2025-02-13","open":91.71,"high":95.7,"low":91.67,"close":95.29,"volume":16579876,"rsi_14":62.38,"sma_20":93.79,"sma_60":93.31,"sma_120":98.43},{"date":"2025-02-14","open":98.03,"high":100.31,"low":97.62,"close":99.14,"volume":21284541,"rsi_14":100.0,"sma_20":95.82,"sma_60":94.4,"sma_120":98.4},{"date":"2025-02-18","open":102.24,"high":107.47,"low":101.65,"close":106.38,"volume":29641935,"rsi_14":100.0,"sma_20":100.91,"sma_60":96.13,"sma_120":98.43},{"date":"2025-02-19","open":105.35,"high":106.78,"low":103.22,"close":103.96,"volume":17875863,"rsi_14":74.95,"sma_20":103.76,"sma_60":97.34,"sma_120":98.48},{"date":"2025-02-20","open":103.58,"high":104.45,"low":101.95,"close":102.78,"volume":14487950,"rsi_14":0.0,"sma_20":104.68,"sma_60":98.46,"sma_120":98.53},{"date":"2025-02-21","open":103.24,"high":103.26,"low":97.37,"close":98.46,"volume":18650786,"rsi_14":0.0,"sma_20":102.01,"sma_60":99.04,"sma_120":98.57},{"date":"2025-02-24","open":99.83,"high":100.31,"low":94.91,"close":95.04,"volume":14883722,"rsi_14":0.0,"sma_20":98.94,"sma_60":99.07,"sma_120":98.57},{"date":"2025-02-25","open":95.13,"high":95.56,"low":92.4,"close":92.86,"volume":18608206,"rsi_14":0.0,"sma_20":95.67,"sma_60":99.09,"sma_120":98.55},{"date":"2025-02-26","open":95.63,"high":99.34,"low":95.13,"close":97.33,"volume":21335231,"rsi_14":67.22,"sma_20":95.45,"sma_60":99.6,"sma_120":98.63},{"date":"2025-02-27","open":97.46,"high":99.5,"low":91.14,"close":91.47,"volume":22386276,"rsi_14":43.26,"sma_20":95.27,"sma_60":99.53,"sma_120":98.66},{"date":"2025-02-28","open":90.65,"high":94.1,"low":89.53,"close":93.27,"volume":23359055,"rsi_14":23.51,"sma_20":94.32,"sma_60":98.86,"sma_120":98.7},{"date":"2025-03-03","open":95.44,"high":95.83,"low":89.05,"close":90.19,"volume":20281784,"rsi_14":36.94,"sma_20":93.86,"sma_60":97.64,"sma_120":98.73},{"date":"2025-03-04","open":89.85,"high":93.23,"low":86.47,"close":90.85,"volume":23611503,"rsi_14":17.6,"sma_20":91.97,"sma_60":95.91,"sma_120":98.78},{"date":"2025-03-05","open":91.8,"high":94.69,"low":90.08,"close":93.98,"volume":14010312,"rsi_14":100.0,"sma_20":91.73,"sma_60":94.51,"sma_120":98.84},{"date":"2025-03-06","open":90.58,"high":92.93,"low":88.69,"close":88.93,"volume":18708085,"rsi_14":38.25,"sma_20":92.04,"sma_60":93.68,"sma_120":98.84},{"date":"2025-03-07","open":89.94,"high":92.98,"low":89.15,"close":92.6,"volume":19133938,"rsi_14":42.12,"sma_20":91.71,"sma_60":92.86,"sma_120":98.89},{"date":"2025-03-10","open":89.25,"high":91.02,"low":85.43,"close":86.75,"volume":21711352,"rsi_14":38.56,"sma_20":91.72,"sma_60":92.62,"sma_120":98.86},{"date":"2025-03-11","open":87.56,"high":90.75,"low":85.74,"close":88.71,"volume":21962141,"rsi_14":25.1,"sma_20":89.78,"sma_60":91.63,"sma_120":98.88},{"date":"2025-03-12","open":92.12,"high":96.62,"low":91.89,"close":95.27,"volume":23584745,"rsi_14":100.0,"sma_20":90.77,"sma_60":91.42,"sma_120":98.94},{"date":"2025-03-13","open":93.89,"high":97.74,"low":93.64,"close":94.52,"volume":18824701,"rsi_14":89.66,"sma_20":93.4,"sma_60":91.72,"sma_120":99.01},{"date":"2025-03-14","open":98.37,"high":102.39,"low":98.37,"close":100.4,"volume":24623572,"rsi_14":88.61,"sma_20":97.18,"sma_60":92.88,"sma_120":99.11},{"date":"2025-03-17","open":100.67,"high":104.05,"low":100.57,"close":102.71,"volume":17095050,"rsi_14":100.0,"sma_20":99.83,"sma_60":94.11,"sma_120":99.21},{"date":"2025-03-18","open":101.51,"high":102.91,"low":99.91,"close":101.33,"volume":18434126,"rsi_14":62.53,"sma_20":101.93,"sma_60":95.23,"sma_120":99.28},{"date":"2025-03-19","open":100.43,"high":103.2,"low":100.1,"close":101.67,"volume":16633077,"rsi_14":19.65,"sma_20":102.26,"sma_60":96.54,"sma_120":99.36},{"date":"2025-03-20","open":101.19,"high":104.29,"low":100.96,"close":102.6,"volume":29204411,"rsi_14":100.0,"sma_20":102.29,"sma_60":98.0,"sma_120":99.42},{"date":"2025-03-21","open":97.82,"high":98.12,"low":93.34,"close":94.36,"volume":63239562,"rsi_14":10.2,"sma_20":99.82,"sma_60":98.79,"sma_120":99.3},{"date":"2025-03-24","open":95.73,"high":98.04,"low":94.96,"close":96.57,"volume":35406647,"rsi_14":21.14,"sma_20":97.98,"sma_60":99.38,"sma_120":99.22},{"date":"2025-03-25","open":95.81,"high":96.01,"low":92.89,"close":93.82,"volume":22191735,"rsi_14":44.58,"sma_20":97.54,"sma_60":99.36,"sma_120":99.14},{"date":"2025-03-26","open":95.63,"high":96.27,"low":90.62,"close":91.78,"volume":27224340,"rsi_14":0.0,"sma_20":95.18,"sma_60":99.21,"sma_120":99.08},{"date":"2025-03-27","open":90.74,"high":91.85,"low":89.27,"close":90.81,"volume":15658675,"rsi_14":0.0,"sma_20":94.0,"sma_60":98.48,"sma_120":99.01},{"date":"2025-03-28","open":90.12,"high":90.54,"low":87.26,"close":88.1,"volume":17117992,"rsi_14":0.0,"sma_20":92.12,"sma_60":97.15,"sma_120":98.9},{"date":"2025-03-31","open":85.78,"high":86.87,"low":83.89,"close":86.67,"volume":21089544,"rsi_14":0.0,"sma_20":90.24,"sma_60":95.51,"sma_120":98.78},{"date":"2025-04-01","open":88.3,"high":88.66,"low":86.03,"close":88.48,"volume":15337056,"rsi_14":54.01,"sma_20":88.59,"sma_60":93.79,"sma_120":98.66},{"date":"2025-04-02","open":86.91,"high":89.7,"low":86.48,"close":88.37,"volume":14520365,"rsi_14":94.3,"sma_20":88.0,"sma_60":92.16,"sma_120":98.55},{"date":"2025-04-03","open":82.7,"high":83.14,"low":74.02,"close":74.15,"volume":44839501,"rsi_14":0.0,"sma_20":87.5,"sma_60":90.8,"sma_120":98.33},{"date":"2025-04-04","open":70.47,"high":71.16,"low":63.7,"close":64.56,"volume":50737722,"rsi_14":0.0,"sma_20":82.44,"sma_60":88.11,"sma_120":97.99},{"date":"2025-04-07","open":63.77,"high":72.28,"low":61.38,"close":68.2,"volume":50181767,"rsi_14":27.51,"sma_20":74.24,"sma_60":84.6,"sma_120":97.67},{"date":"2025-04-08","open":71.42,"high":72.78,"low":63.36,"close":65.37,"volume":40822110,"rsi_14":56.33,"sma_20":68.44,"sma_60":81.68,"sma_120":97.32},{"date":"2025-04-09","open":66.03,"high":78.36,"low":63.54,"close":77.67,"volume":63132622,"rsi_14":81.33,"sma_20":66.94,"sma_60":78.84,"sma_120":97.1},{"date":"2025-04-10","open":72.32,"high":72.86,"low":67.33,"close":69.87,"volume":44882314,"rsi_14":61.19,"sma_20":70.79,"sma_60":77.34,"sma_120":96.78},{"date":"2025-04-11","open":68.86,"high":69.99,"low":66.66,"close":69.37,"volume":30807779,"rsi_14":0.0,"sma_20":71.63,"sma_60":75.29,"sma_120":96.43},{"date":"2025-04-14","open":74.48,"high":74.59,"low":69.79,"close":70.84,"volume":32634734,"rsi_14":74.62,"sma_20":71.88,"sma_60":73.17,"sma_120":96.1},{"date":"2025-04-15","open":70.94,"high":72.61,"low":70.37,"close":70.86,"volume":19132748,"rsi_14":100.0,"sma_20":70.26,"sma_60":71.12,"sma_120":95.78},{"date":"2025-04-16","open":67.75,"high":70.27,"low":67.0,"close":69.15,"volume":28475005,"rsi_14":1.16,"sma_20":70.57,"sma_60":69.99,"sma_120":95.47},{"date":"2025-04-17","open":70.26,"high":70.3,"low":66.83,"close":68.63,"volume":20694057,"rsi_14":0.0,"sma_20":69.66,"sma_60":70.26,"sma_120":95.17},{"date":"2025-04-21","open":67.59,"high":67.83,"low":65.48,"close":66.57,"volume":19826149,"rsi_14":0.0,"sma_20":69.44,"sma_60":70.24,"sma_120":94.84},{"date":"2025-04-22","open":67.37,"high":70.22,"low":67.27,"close":70.03,"volume":20351236,"rsi_14":62.75,"sma_20":68.41,"sma_60":70.53,"sma_120":94.53},{"date":"2025-04-23","open":73.51,"high":75.21,"low":72.32,"close":72.74,"volume":26385505,"rsi_14":100.0,"sma_20":68.78,"sma_60":70.06,"sma_120":94.25},{"date":"2025-04-24","open":74.38,"high":77.39,"low":73.41,"close":77.22,"volume":23875592,"rsi_14":100.0,"sma_20":73.69,"sma_60":70.84,"sma_120":94.0},{"date":"2025-04-25","open":77.35,"high":80.1,"low":76.7,"close":79.58,"volume":19746209,"rsi_14":100.0,"sma_20":76.9,"sma_60":71.96,"sma_120":93.8},{"date":"2025-04-28","open":78.56,"high":79.41,"low":76.72,"close":78.36,"volume":16882413,"rsi_14":65.92,"sma_20":78.64,"sma_60":72.84,"sma_120":93.63},{"date":"2025-04-29","open":77.74,"high":77.99,"low":76.28,"close":76.68,"volume":17098049,"rsi_14":0.0,"sma_20":78.34,"sma_60":73.61,"sma_120":93.44},{"date":"2025-04-30","open":73.43,"high":76.95,"low":73.31,"close":76.75,"volume":19779295,"rsi_14":4.0,"sma_20":77.41,"sma_60":74.52,"sma_120":93.24},{"date":"2025-05-01","open":79.2,"high":79.69,"low":77.44,"close":77.57,"volume":15349220,"rsi_14":100.0,"sma_20":77.22,"sma_60":75.67,"sma_120":93.01},{"date":"2025-05-02","open":79.38,"high":81.46,"low":78.9,"close":80.51,"volume":18899715,"rsi_14":100.0,"sma_20":78.56,"sma_60":77.13,"sma_120":92.76},{"date":"2025-05-05","open":79.21,"high":80.94,"low":78.85,"close":80.22,"volume":12513586,"rsi_14":90.77,"sma_20":79.73,"sma_60":78.19,"sma_120":92.49},{"date":"2025-05-06","open":78.84,"high":81.01,"low":78.34,"close":80.31,"volume":13173791,"rsi_14":23.08,"sma_20":80.54,"sma_60":78.85,"sma_120":92.23},{"date":"2025-05-07","open":80.78,"high":82.66,"low":80.0,"close":82.41,"volume":14919560,"rsi_14":100.0,"sma_20":81.22,"sma_60":79.34,"sma_120":92.01},{"date":"2025-05-08","open":84.04,"high":85.99,"low":83.15,"close":84.93,"volume":17580500,"rsi_14":100.0,"sma_20":82.87,"sma_60":80.02,"sma_120":91.86},{"date":"2025-05-09","open":85.35,"high":86.05,"low":84.46,"close":85.64,"volume":13017572,"rsi_14":100.0,"sma_20":84.64,"sma_60":80.96,"sma_120":91.75},{"date":"2025-05-12","open":92.57,"high":93.96,"low":91.72,"close":92.06,"volume":27765334,"rsi_14":100.0,"sma_20":87.9,"sma_60":82.75,"sma_120":91.69},{"date":"2025-05-13","open":92.31,"high":97.16,"low":92.31,"close":96.68,"volume":28009085,"rsi_14":100.0,"sma_20":91.99,"sma_60":85.04,"sma_120":91.7},{"date":"2025-05-14","open":96.06,"high":97.4,"low":94.08,"close":95.08,"volume":28044449,"rsi_14":74.24,"sma_20":94.97,"sma_60":86.94,"sma_120":91.69},{"date":"2025-05-15","open":93.77,"high":95.37,"low":91.94,"close":95.21,"volume":24196105,"rsi_14":7.47,"sma_20":95.85,"sma_60":88.68,"sma_120":91.67},{"date":"2025-05-16","open":95.66,"high":97.94,"low":95.46,"close":97.75,"volume":22609277,"rsi_14":100.0,"sma_20":96.3,"sma_60":90.72,"sma_120":91.67},{"date":"2025-05-19","open":95.47,"high":98.77,"low":95.46,"close":98.4,"volume":14380066,"rsi_14":100.0,"sma_20":97.46,"sma_60":92.73,"sma_120":91.64},{"date":"2025-05-20","open":97.67,"high":98.38,"low":96.72,"close":97.85,"volume":12331253,"rsi_14":54.17,"sma_20":98.26,"sma_60":94.41,"sma_120":91.61},{"date":"2025-05-21","open":96.91,"high":98.57,"low":95.02,"close":95.6,"volume":15764282,"rsi_14":0.0,"sma_20":97.47,"sma_60":95.63,"sma_120":91.53},{"date":"2025-05-22","open":95.17,"high":96.97,"low":94.13,"close":94.59,"volume":13245249,"rsi_14":0.0,"sma_20":96.16,"sma_60":96.35,"sma_120":91.48},{"date":"2025-05-23","open":92.03,"high":93.6,"low":90.7,"close":93.13,"volume":16544976,"rsi_14":0.0,"sma_20":95.22,"sma_60":96.42,"sma_120":91.44},{"date":"2025-05-27","open":94.94,"high":96.45,"low":93.95,"close":96.14,"volume":17612618,"rsi_14":67.34,"sma_20":94.86,"sma_60":96.26,"sma_120":91.42},{"date":"2025-05-28","open":96.45,"high":96.96,"low":95.36,"close":95.94,"volume":10500295,"rsi_14":93.77,"sma_20":95.41,"sma_60":96.35,"sma_120":91.4},{"date":"2025-05-29","open":98.34,"high":99.38,"low":95.87,"close":96.55,"volume":14640052,"rsi_14":75.61,"sma_20":96.09,"sma_60":96.44,"sma_120":91.38},{"date":"2025-05-30","open":95.8,"high":96.36,"low":91.99,"close":94.22,"volume":23758198,"rsi_14":20.95,"sma_20":96.36,"sma_60":96.33,"sma_120":91.3},{"date":"2025-06-02","open":94.34,"high":98.99,"low":94.16,"close":97.93,"volume":16850336,"rsi_14":61.39,"sma_20":95.9,"sma_60":95.93,"sma_120":91.28},{"date":"2025-06-03","open":98.11,"high":102.67,"low":96.71,"close":101.99,"volume":22757621,"rsi_14":100.0,"sma_20":98.49,"sma_60":96.51,"sma_120":91.29},{"date":"2025-06-04","open":102.12,"high":103.65,"low":101.44,"close":102.99,"volume":14595879,"rsi_14":100.0,"sma_20":101.38,"sma_60":97.42,"sma_120":91.29},{"date":"2025-06-05","open":106.03,"high":108.75,"low":105.26,"close":106.02,"volume":28863453,"rsi_14":100.0,"sma_20":104.01,"sma_60":98.83,"sma_120":91.36},{"date":"2025-06-06","open":107.81,"high":110.77,"low":107.77,"close":108.28,"volume":20710120,"rsi_14":100.0,"sma_20":106.17,"sma_60":100.46,"sma_120":91.42},{"date":"2025-06-09","open":109.23,"high":112.24,"low":108.3,"close":110.67,"volume":20159672,"rsi_14":100.0,"sma_20":108.72,"sma_60":102.16,"sma_120":91.52},{"date":"2025-06-10","open":111.25,"high":114.63,"low":110.95,"close":113.85,"volume":22949441,"rsi_14":100.0,"sma_20":111.35,"sma_60":104.23,"sma_120":91.62},{"date":"2025-06-11","open":115.31,"high":116.96,"low":114.44,"close":115.74,"volume":21614059,"rsi_14":100.0,"sma_20":113.84,"sma_60":106.59,"sma_120":91.68},{"date":"2025-06-12","open":113.82,"high":116.18,"low":113.23,"close":115.88,"volume":17076501,"rsi_14":100.0,"sma_20":115.52,"sma_60":108.94,"sma_120":91.75},{"date":"2025-06-13","open":113.51,"high":116.8,"low":113.37,"close":115.31,"volume":17453016,"rsi_14":20.55,"sma_20":115.93,"sma_60":110.77,"sma_120":91.84},{"date":"2025-06-16","open":117.51,"high":120.65,"low":117.02,"close":119.54,"volume":21374055,"rsi_14":87.97,"sma_20":117.26,"sma_60":112.77,"sma_120":92.12},{"date":"2025-06-17","open":119.3,"high":123.2,"low":119.05,"close":120.03,"volume":20837736,"rsi_14":100.0,"sma_20":118.74,"sma_60":114.61,"sma_120":92.37},{"date":"2025-06-18","open":120.15,"high":122.67,"low":119.87,"close":121.51,"volume":20180011,"rsi_14":100.0,"sma_20":120.71,"sma_60":116.31,"sma_120":92.64},{"date":"2025-06-20","open":122.46,"high":123.84,"low":120.07,"close":123.29,"volume":29290388,"rsi_14":100.0,"sma_20":122.0,"sma_60":117.94,"sma_120":92.92},{"date":"2025-06-23","open":123.36,"high":124.19,"low":119.51,"close":121.77,"volume":23399222,"rsi_14":53.94,"sma_20":122.53,"sma_60":119.08,"sma_120":93.19},{"date":"2025-06-24","open":124.79,"high":127.77,"low":124.64,"close":127.58,"volume":26420607,"rsi_14":79.32,"sma_20":124.58,"sma_60":120.6,"sma_120":93.52},{"date":"2025-06-25","open":126.29,"high":127.18,"low":125.3,"close":126.93,"volume":39406992,"rsi_14":89.83,"sma_20":125.93,"sma_60":121.9,"sma_120":93.87},{"date":"2025-06-26","open":129.2,"high":129.52,"low":123.48,"close":125.68,"volume":62678063,"rsi_14":0.0,"sma_20":127.01,"sma_60":123.07,"sma_120":94.22},{"date":"2025-06-27","open":124.82,"high":127.22,"low":123.08,"close":124.44,"volume":36888608,"rsi_14":0.0,"sma_20":125.94,"sma_60":123.93,"sma_120":94.53},{"date":"2025-06-30","open":124.58,"high":124.76,"low":121.54,"close":122.94,"volume":22799675,"rsi_14":0.0,"sma_20":124.6,"sma_60":124.3,"sma_120":94.81},{"date":"2025-07-01","open":122.03,"high":123.67,"low":118.78,"close":120.58,"volume":24825833,"rsi_14":0.0,"sma_20":123.58,"sma_60":124.34,"sma_120":94.99},{"date":"2025-07-02","open":120.19,"high":122.69,"low":117.76,"close":121.43,"volume":29303779,"rsi_14":26.48,"sma_20":122.73,"sma_60":124.29,"sma_120":95.15},{"date":"2025-07-03","open":122.01,"high":123.32,"low":121.52,"close":121.98,"volume":13247931,"rsi_14":100.0,"sma_20":121.85,"sma_60":124.17,"sma_120":95.34},{"date":"2025-07-07","open":120.99,"high":121.31,"low":118.72,"close":119.73,"volume":19148367,"rsi_14":18.84,"sma_20":121.63,"sma_60":124.08,"sma_120":95.52},{"date":"2025-07-08","open":122.25,"high":125.25,"low":121.75,"close":124.22,"volume":26238160,"rsi_14":65.5,"sma_20":121.43,"sma_60":123.51,"sma_120":95.76},{"date":"2025-07-09","open":124.61,"high":125.95,"low":121.09,"close":122.04,"volume":20463955,"rsi_14":67.37,"sma_20":122.2,"sma_60":123.11,"sma_120":95.97},{"date":"2025-07-10","open":124.08,"high":124.15,"low":121.82,"close":122.91,"volume":15378419,"rsi_14":28.52,"sma_20":122.47,"sma_60":122.63,"sma_120":96.13},{"date":"2025-07-11","open":121.93,"high":124.61,"low":121.05,"close":124.33,"volume":15820592,"rsi_14":100.0,"sma_20":123.35,"sma_60":122.45,"sma_120":96.32},{"date":"2025-07-14","open":120.19,"high":120.25,"low":116.83,"close":118.42,"volume":32117724,"rsi_14":19.35,"sma_20":123.16,"sma_60":122.37,"sma_120":96.42},{"date":"2025-07-15","open":120.75,"high":121.2,"low":118.93,"close":119.92,"volume":24958888,"rsi_14":20.22,"sma_20":121.88,"sma_60":122.01,"sma_120":96.51},{"date":"2025-07-16","open":118.83,"high":118.9,"low":114.63,"close":116.24,"volume":30614775,"rsi_14":28.96,"sma_20":120.51,"sma_60":121.8,"sma_120":96.57},{"date":"2025-07-17","open":113.75,"high":114.02,"low":110.77,"close":113.08,"volume":34702434,"rsi_14":0.0,"sma_20":118.1,"sma_60":121.1,"sma_120":96.64},{"date":"2025-07-18","open":114.06,"high":114.62,"low":113.1,"close":114.21,"volume":19349851,"rsi_14":26.28,"sma_20":116.14,"sma_60":120.22,"sma_120":96.74},{"date":"2025-07-21","open":113.4,"high":115.73,"low":112.49,"close":113.05,"volume":22189833,"rsi_14":49.34,"sma_20":114.45,"sma_60":119.25,"sma_120":96.92},{"date":"2025-07-22","open":112.67,"high":112.82,"low":107.95,"close":109.04,"volume":27917613,"rsi_14":0.0,"sma_20":113.44,"sma_60":118.03,"sma_120":97.1},{"date":"2025-07-23","open":109.26,"high":110.11,"low":108.7,"close":109.65,"volume":17809995,"rsi_14":13.2,"sma_20":111.95,"sma_60":116.46,"sma_120":97.27},{"date":"2025-07-24","open":110.88,"high":112.55,"low":110.07,"close":111.55,"volume":20293061,"rsi_14":100.0,"sma_20":110.56,"sma_60":114.85,"sma_120":97.43},{"date":"2025-07-25","open":110.81,"high":111.32,"low":108.66,"close":111.08,"volume":16372323,"rsi_14":80.17,"sma_20":110.41,"sma_60":113.74,"sma_120":97.6},{"date":"2025-07-28","open":111.54,"high":111.82,"low":109.68,"close":111.07,"volume":12932264,"rsi_14":0.0,"sma_20":111.07,"sma_60":112.78,"sma_120":97.77},{"date":"2025-07-29","open":111.86,"high":113.36,"low":110.49,"close":111.78,"volume":16653250,"rsi_14":98.61,"sma_20":111.41,"sma_60":112.01,"sma_120":97.95},{"date":"2025-07-30","open":112.42,"high":114.7,"low":112.23,"close":114.55,"volume":16378824,"rsi_14":100.0,"sma_20":112.72,"sma_60":111.83,"sma_120":98.13},{"date":"2025-07-31","open":112.01,"high":112.09,"low":106.77,"close":108.96,"volume":29224343,"rsi_14":33.17,"sma_20":112.61,"sma_60":111.75,"sma_120":98.25},{"date":"2025-08-01","open":105.32,"high":106.33,"low":103.21,"close":104.71,"volume":24003253,"rsi_14":0.0,"sma_20":111.59,"sma_60":111.14,"sma_120":98.35},{"date":"2025-08-04","open":105.84,"high":107.71,"low":105.29,"close":107.6,"volume":14780563,"rsi_14":40.42,"sma_20":108.98,"sma_60":110.48,"sma_120":98.45},{"date":"2025-08-05","open":109.12,"high":110.46,"low":106.66,"close":108.88,"volume":17835962,"rsi_14":100.0,"sma_20":107.17,"sma_60":110.29,"sma_120":98.58},{"date":"2025-08-06","open":107.73,"high":108.78,"low":106.58,"close":108.6,"volume":13021881,"rsi_14":82.17,"sma_20":107.55,"sma_60":110.07,"sma_120":98.72},{"date":"2025-08-07","open":113.96,"high":115.09,"low":110.61,"close":111.69,"volume":18986483,"rsi_14":91.69,"sma_20":109.95,"sma_60":109.87,"sma_120":98.85},{"date":"2025-08-08","open":111.99,"high":119.14,"low":111.49,"close":118.7,"volume":28962204,"rsi_14":100.0,"sma_20":113.4,"sma_60":110.73,"sma_120":99.02},{"date":"2025-08-11","open":124.77,"high":127.07,"low":121.45,"close":123.52,"volume":35065759,"rsi_14":100.0,"sma_20":118.47,"sma_60":111.96,"sma_120":99.16},{"date":"2025-08-12","open":124.5,"high":128.34,"low":122.84,"close":127.54,"volume":25990637,"rsi_14":100.0,"sma_20":123.68,"sma_60":113.76,"sma_120":99.35},{"date":"2025-08-13","open":127.37,"high":128.39,"low":123.15,"close":124.07,"volume":18438169,"rsi_14":53.66,"sma_20":125.32,"sma_60":115.74,"sma_120":99.53},{"date":"2025-08-14","open":123.0,"high":125.54,"low":121.2,"close":125.09,"volume":12235946,"rsi_14":22.67,"sma_20":125.67,"sma_60":117.97,"sma_120":99.75},{"date":"2025-08-15","open":122.97,"high":123.18,"low":119.25,"close":120.67,"volume":18986654,"rsi_14":18.75,"sma_20":123.44,"sma_60":119.44,"sma_120":99.96},{"date":"2025-08-18","open":121.15,"high":123.48,"low":120.46,"close":123.35,"volume":12208770,"rsi_14":37.75,"sma_20":123.13,"sma_60":121.14,"sma_120":100.21},{"date":"2025-08-19","open":122.74,"high":124.04,"low":121.11,"close":121.85,"volume":11491231,"rsi_14":64.11,"sma_20":122.22,"sma_60":122.54,"sma_120":100.42},{"date":"2025-08-20","open":118.51,"high":118.72,"low":113.28,"close":117.02,"volume":25794993,"rsi_14":0.0,"sma_20":121.49,"sma_60":122.89,"sma_120":100.63},{"date":"2025-08-21","open":116.81,"high":117.54,"low":115.42,"close":115.6,"volume":13174938,"rsi_14":0.0,"sma_20":120.42,"sma_60":122.76,"sma_120":100.81},{"date":"2025-08-22","open":117.46,"high":120.5,"low":116.32,"close":117.49,"volume":17038258,"rsi_14":57.1,"sma_20":117.95,"sma_60":122.11,"sma_120":101.04},{"date":"2025-08-25","open":117.49,"high":117.89,"low":115.91,"close":116.23,"volume":8674832,"rsi_14":60.0,"sma_20":116.84,"sma_60":121.11,"sma_120":101.25},{"date":"2025-08-26","open":115.9,"high":118.17,"low":115.62,"close":116.31,"volume":12584324,"rsi_14":5.97,"sma_20":116.71,"sma_60":120.02,"sma_120":101.43},{"date":"2025-08-27","open":116.66,"high":118.54,"low":116.25,"close":117.56,"volume":15349289,"rsi_14":100.0,"sma_20":116.83,"sma_60":119.07,"sma_120":101.67},{"date":"2025-08-28","open":118.69,"high":122.37,"low":118.54,"close":121.8,"volume":17295541,"rsi_14":100.0,"sma_20":118.03,"sma_60":118.61,"sma_120":101.91},{"date":"2025-08-29","open":122.4,"high":122.57,"low":117.87,"close":118.82,"volume":16774027,"rsi_14":58.7,"sma_20":118.99,"sma_60":118.46,"sma_120":102.18},{"date":"2025-09-02","open":115.67,"high":118.36,"low":114.06,"close":118.29,"volume":13771931,"rsi_14":0.0,"sma_20":119.72,"sma_60":118.02,"sma_120":102.42},{"date":"2025-09-03","open":119.17,"high":119.25,"low":117.11,"close":118.53,"volume":11607241,"rsi_14":31.17,"sma_20":118.72,"sma_60":118.15,"sma_120":102.62},{"date":"2025-09-04","open":118.66,"high":124.21,"low":118.33,"close":124.01,"volume":18589051,"rsi_14":100.0,"sma_20":120.57,"sma_60":119.04,"sma_120":102.86},{"date":"2025-09-05","open":127.56,"high":131.2,"low":125.46,"close":131.16,"volume":28416041,"rsi_14":100.0,"sma_20":125.07,"sma_60":120.7,"sma_120":103.12},{"date":"2025-09-08","open":130.34,"high":132.04,"low":128.19,"close":131.25,"volume":19492587,"rsi_14":100.0,"sma_20":129.25,"sma_60":122.45,"sma_120":103.35},{"date":"2025-09-09","open":131.55,"high":137.78,"low":131.35,"close":135.02,"volume":20704950,"rsi_14":100.0,"sma_20":132.76,"sma_60":124.57,"sma_120":103.63},{"date":"2025-09-10","open":139.79,"high":142.0,"low":138.12,"close":139.77,"volume":25791266,"rsi_14":100.0,"sma_20":135.77,"sma_60":126.96,"sma_120":103.95},{"date":"2025-09-11","open":147.48,"high":156.01,"low":147.37,"close":150.33,"volume":52446416,"rsi_14":100.0,"sma_20":142.27,"sma_60":130.44,"sma_120":104.34},{"date":"2025-09-12","open":153.3,"high":158.02,"low":152.96,"close":156.98,"volume":32288339,"rsi_14":100.0,"sma_20":149.73,"sma_60":134.93,"sma_120":104.86},{"date":"2025-09-15","open":156.71,"high":160.08,"low":156.3,"close":157.51,"volume":20101397,"rsi_14":100.0,"sma_20":155.42,"sma_60":139.5,"sma_120":105.37},{"date":"2025-09-16","open":157.72,"high":159.3,"low":156.91,"close":158.56,"volume":16911615,"rsi_14":100.0,"sma_20":157.98,"sma_60":143.9,"sma_120":105.91},{"date":"2025-09-17","open":157.15,"high":160.33,"low":155.01,"close":159.73,"volume":18843556,"rsi_14":100.0,"sma_20":158.91,"sma_60":147.72,"sma_120":106.48},{"date":"2025-09-18","open":162.73,"high":170.17,"low":162.34,"close":168.62,"volume":28212796,"rsi_14":100.0,"sma_20":162.75,"sma_60":152.09,"sma_120":107.12},{"date":"2025-09-19","open":162.49,"high":163.43,"low":159.12,"close":162.47,"volume":37309873,"rsi_14":59.1,"sma_20":164.06,"sma_60":155.55,"sma_120":107.74},{"date":"2025-09-22","open":164.11,"high":166.99,"low":161.33,"close":164.35,"volume":25851216,"rsi_14":23.48,"sma_20":165.24,"sma_60":158.74,"sma_120":108.39},{"date":"2025-09-23","open":165.41,"high":168.72,"low":164.96,"close":166.14,"volume":43316501,"rsi_14":100.0,"sma_20":164.68,"sma_60":161.29,"sma_120":109.04},{"date":"2025-09-24","open":164.81,"high":165.73,"low":158.04,"close":161.45,"volume":57096440,"rsi_14":27.58,"sma_20":164.23,"sma_60":162.26,"sma_120":109.65},{"date":"2025-09-25","open":157.14,"high":158.69,"low":154.4,"close":156.58,"volume":32209195,"rsi_14":0.0,"sma_20":163.84,"sma_60":162.25,"sma_120":110.33},{"date":"2025-09-26","open":158.26,"high":158.66,"low":154.93,"close":157.02,"volume":24044953,"rsi_14":8.27,"sma_20":160.95,"sma_60":162.18,"sma_120":111.11},{"date":"2025-09-29","open":159.74,"high":165.53,"low":159.71,"close":163.63,"volume":26506504,"rsi_14":100.0,"sma_20":159.46,"sma_60":162.61,"sma_120":111.9},{"date":"2025-09-30","open":163.84,"high":168.68,"low":163.69,"close":167.05,"volume":20092460,"rsi_14":100.0,"sma_20":161.56,"sma_60":163.1,"sma_120":112.75},{"date":"2025-10-01","open":165.33,"high":182.09,"low":165.23,"close":181.85,"volume":41674762,"rsi_14":100.0,"sma_20":171.48,"sma_60":164.87,"sma_120":113.62},{"date":"2025-10-02","open":184.66,"high":185.88,"low":180.92,"close":183.45,"volume":25122189,"rsi_14":100.0,"sma_20":178.26,"sma_60":167.23,"sma_120":114.57},{"date":"2025-10-03","open":185.02,"high":191.66,"low":184.73,"close":187.64,"volume":29399259,"rsi_14":100.0,"sma_20":184.7,"sma_60":169.85,"sma_120":115.55},{"date":"2025-10-06","open":194.81,"high":200.8,"low":189.24,"close":190.77,"volume":36392256,"rsi_14":100.0,"sma_20":187.7,"sma_60":172.95,"sma_120":116.55},{"date":"2025-10-07","open":194.65,"high":195.1,"low":183.06,"close":185.5,"volume":27828161,"rsi_14":37.26,"sma_20":188.18,"sma_60":175.99,"sma_120":117.51},{"date":"2025-10-08","open":188.8,"high":196.75,"low":188.61,"close":196.34,"volume":26833890,"rsi_14":67.31,"sma_20":191.07,"sma_60":180.6,"sma_120":118.57},{"date":"2025-10-09","open":192.77,"high":196.42,"low":189.31,"close":192.14,"volume":19721480,"rsi_14":72.05,"sma_20":191.81,"sma_60":184.36,"sma_120":119.6},{"date":"2025-10-10","open":192.77,"high":193.24,"low":179.43,"close":181.42,"volume":26990253,"rsi_14":0.0,"sma_20":189.84,"sma_60":186.25,"sma_120":120.55},{"date":"2025-10-13","open":190.6,"high":193.2,"low":187.8,"close":192.58,"volume":20928376,"rsi_14":51.0,"sma_20":188.73,"sma_60":188.48,"sma_120":121.58},{"date":"2025-10-14","open":186.77,"high":192.27,"low":186.06,"close":186.87,"volume":15912423,"rsi_14":66.17,"sma_20":187.42,"sma_60":188.97,"sma_120":122.53},{"date":"2025-10-15","open":192.28,"high":192.69,"low":187.23,"close":191.75,"volume":17793126,"rsi_14":46.08,"sma_20":190.48,"sma_60":189.73,"sma_120":123.48},{"date":"2025-10-16","open":199.76,"high":206.13,"low":195.0,"close":202.33,"volume":42041348,"rsi_14":100.0,"sma_20":194.18,"sma_60":191.28,"sma_120":124.5},{"date":"2025-10-17","open":199.08,"high":203.18,"low":195.35,"close":202.18,"volume":23283075,"rsi_14":98.6,"sma_20":199.3,"sma_60":192.88,"sma_120":125.54},{"date":"2025-10-20","open":209.44,"high":214.53,"low":205.29,"close":206.56,"volume":23268429,"rsi_14":96.7,"sma_20":203.96,"sma_60":194.8,"sma_120":126.62},{"date":"2025-10-21","open":204.09,"high":205.66,"low":200.64,"close":202.09,"volume":13717259,"rsi_14":49.49,"sma_20":203.88,"sma_60":195.68,"sma_120":127.66},{"date":"2025-10-22","open":202.05,"high":205.37,"low":192.21,"close":198.27,"volume":21949776,"rsi_14":0.0,"sma_20":202.3,"sma_60":196.93,"sma_120":128.67},{"date":"2025-10-23","open":196.5,"high":208.79,"low":195.0,"close":206.5,"volume":19397915,"rsi_14":68.33,"sma_20":202.5,"sma_60":199.3,"sma_120":129.72},{"date":"2025-10-24","open":212.18,"high":219.6,"low":209.77,"close":218.8,"volume":25821756,"rsi_14":100.0,"sma_20":208.55,"sma_60":202.65,"sma_120":130.87},{"date":"2025-10-27","open":224.58,"high":224.75,"low":215.52,"close":219.88,"volume":23873072,"rsi_14":100.0,"sma_20":215.7,"sma_60":206.26,"sma_120":132.04},{"date":"2025-10-28","open":218.71,"high":222.68,"low":217.34,"close":221.69,"volume":14957513,"rsi_14":100.0,"sma_20":220.41,"sma_60":209.23,"sma_120":133.2},{"date":"2025-10-29","open":228.82,"high":232.17,"low":225.87,"close":226.4,"volume":23217288,"rsi_14":100.0,"sma_20":223.02,"sma_60":212.05,"sma_120":134.38},{"date":"2025-10-30","open":225.87,"high":227.17,"low":220.52,"close":223.78,"volume":14795071,"rsi_14":64.31,"sma_20":224.3,"sma_60":214.35,"sma_120":135.53},{"date":"2025-10-31","open":227.52,"high":231.02,"low":218.6,"close":223.54,"volume":16319993,"rsi_14":0.0,"sma_20":224.71,"sma_60":216.56,"sma_120":136.62},{"date":"2025-11-03","open":233.64,"high":237.38,"low":231.57,"close":234.46,"volume":21199296,"rsi_14":97.85,"sma_20":227.67,"sma_60":220.53,"sma_120":137.77},{"date":"2025-11-04","open":221.92,"high":228.44,"low":217.18,"close":217.81,"volume":23696205,"rsi_14":39.6,"sma_20":225.59,"sma_60":222.4,"sma_120":138.79},{"date":"2025-11-05","open":225.44,"high":239.64,"low":224.5,"close":237.26,"volume":28463823,"rsi_14":53.87,"sma_20":229.85,"sma_60":225.38,"sma_120":139.98},{"date":"2025-11-06","open":237.6,"high":246.16,"low":234.64,"close":238.09,"volume":32016797,"rsi_14":100.0,"sma_20":231.95,"sma_60":227.58,"sma_120":141.15},{"date":"2025-11-07","open":233.79,"high":242.31,"low":226.17,"close":237.68,"volume":30613835,"rsi_14":66.94,"sma_20":237.94,"sma_60":229.56,"sma_120":142.31},{"date":"2025-11-10","open":247.7,"high":256.81,"low":247.56,"close":253.04,"volume":27870630,"rsi_14":97.4,"sma_20":243.43,"sma_60":232.99,"sma_120":143.6},{"date":"2025-11-11","open":248.09,"high":249.74,"low":238.55,"close":240.87,"volume":22622470,"rsi_14":55.79,"sma_20":244.42,"sma_60":234.81,"sma_120":144.81},{"date":"2025-11-12","open":244.65,"high":248.94,"low":240.6,"close":244.65,"volume":17263143,"rsi_14":23.72,"sma_20":246.09,"sma_60":237.26,"sma_120":146.06},{"date":"2025-11-13","open":243.35,"high":249.25,"low":229.93,"close":236.71,"volume":32324591,"rsi_14":32.28,"sma_20":240.98,"sma_60":238.25,"sma_120":147.26},{"date":"2025-11-14","open":231.22,"high":254.91,"low":231.0,"close":246.58,"volume":36171119,"rsi_14":55.41,"sma_20":242.79,"sma_60":240.5,"sma_120":148.51},{"date":"2025-11-17","open":246.67,"high":260.32,"low":239.22,"close":241.71,"volume":30304352,"rsi_14":66.94,"sma_20":242.16,"sma_60":242.32,"sma_120":149.73},{"date":"2025-11-18","open":235.24,"high":238.69,"low":225.29,"close":228.27,"volume":33843910,"rsi_14":0.0,"sma_20":241.74,"sma_60":242.17,"sma_120":150.82},{"date":"2025-11-19","open":226.68,"high":234.11,"low":216.14,"close":225.69,"volume":35256563,"rsi_14":0.0,"sma_20":237.66,"sma_60":241.02,"sma_120":151.92},{"date":"2025-11-20","open":230.0,"high":230.37,"low":199.4,"close":201.17,"volume":47420728,"rsi_14":0.0,"sma_20":229.6,"sma_60":239.19,"sma_120":152.78},{"date":"2025-11-21","open":204.32,"high":211.79,"low":192.4,"close":207.16,"volume":36679691,"rsi_14":19.64,"sma_20":217.04,"sma_60":234.0,"sma_120":153.66},{"date":"2025-11-24","open":213.19,"high":225.88,"low":212.15,"close":223.7,"volume":33052800,"rsi_14":100.0,"sma_20":210.74,"sma_60":229.73,"sma_120":154.66},{"date":"2025-11-25","open":219.0,"high":225.96,"low":215.78,"close":224.3,"volume":17441600,"rsi_14":100.0,"sma_20":210.67,"sma_60":229.45,"sma_120":155.65},{"date":"2025-11-26","open":229.39,"high":233.59,"low":225.77,"close":230.03,"volume":17817600,"rsi_14":100.0,"sma_20":210.88,"sma_60":229.27,"sma_120":156.66},{"date":"2025-11-28","open":235.38,"high":237.86,"low":233.23,"close":236.24,"volume":12914700,"rsi_14":49.45,"sma_20":231.68,"sma_60":197.15,"sma_120":157.71},{"date":"2025-12-01","open":232.06,"high":242.12,"low":231.27,"close":240.22,"volume":18238200,"rsi_14":44.58,"sma_20":232.52,"sma_60":198.97,"sma_120":158.76},{"date":"2025-12-02","open":238.51,"high":244.12,"low":234.09,"close":239.25,"volume":18166200,"rsi_14":49.24,"sma_20":232.76,"sma_60":200.77,"sma_120":159.79},{"date":"2025-12-03","open":236.15,"high":237.56,"low":227.86,"close":233.92,"volume":19188200,"rsi_14":45.06,"sma_20":233.56,"sma_60":202.42,"sma_120":160.77},{"date":"2025-12-04","open":230.05,"high":233.92,"low":223.1,"close":226.42,"volume":23513900,"rsi_14":45.24,"sma_20":233.02,"sma_60":203.87,"sma_120":161.7},{"date":"2025-12-05","open":228.72,"high":240.33,"low":226.46,"close":236.98,"volume":21161000,"rsi_14":45.59,"sma_20":232.96,"sma_60":205.31,"sma_120":162.68},{"date":"2025-12-08","open":243.24,"high":248.98,"low":241.37,"close":246.67,"volume":20495400,"rsi_14":52.18,"sma_20":233.41,"sma_60":206.8,"sma_120":163.73},{"date":"2025-12-09","open":244.24,"high":255.25,"low":242.59,"close":252.17,"volume":17067100,"rsi_14":61.3,"sma_20":233.37,"sma_60":208.38,"sma_120":164.82},{"date":"2025-12-10","open":254.87,"high":264.48,"low":250.33,"close":263.44,"volume":21960700,"rsi_14":66.5,"sma_20":234.5,"sma_60":210.13,"sma_120":165.99},{"date":"2025-12-11","open":261.27,"high":262.58,"low":251.3,"close":258.2,"volume":18867000,"rsi_14":79.98,"sma_20":235.18,"sma_60":211.77,"sma_120":167.12},{"date":"2025-12-12","open":255.41,"high":255.56,"low":239.08,"close":240.9,"volume":25936900,"rsi_14":65.85,"sma_20":235.39,"sma_60":212.98,"sma_120":168.07},{"date":"2025-12-15","open":246.86,"high":249.86,"low":235.76,"close":237.26,"volume":27483600,"rsi_14":57.25,"sma_20":234.92,"sma_60":214.22,"sma_120":168.98},{"date":"2025-12-16","open":235.56,"high":239.16,"low":230.35,"close":232.28,"volume":22577300,"rsi_14":54.07,"sma_20":234.45,"sma_60":215.35,"sma_120":169.87},{"date":"2025-12-17","open":236.32,"high":237.21,"low":221.47,"close":225.29,"volume":41957100,"rsi_14":47.61,"sma_20":234.3,"sma_60":216.34,"sma_120":170.71},{"date":"2025-12-18","open":256.27,"high":263.38,"low":244.75,"close":248.3,"volume":65006100,"rsi_14":55.2,"sma_20":235.43,"sma_60":217.79,"sma_120":171.76},{"date":"2025-12-19","open":251.5,"high":268.11,"low":251.5,"close":265.65,"volume":62312100,"rsi_14":59.83,"sma_20":238.66,"sma_60":219.6,"sma_120":172.96},{"date":"2025-12-22","open":276.87,"high":279.71,"low":268.02,"close":276.31,"volume":30961900,"rsi_14":63.33,"sma_20":242.12,"sma_60":221.59,"sma_120":174.26},{"date":"2025-12-23","open":275.64,"high":281.58,"low":272.05,"close":275.99,"volume":20767600,"rsi_14":65.7,"sma_20":244.74,"sma_60":223.46,"sma_120":175.54},{"date":"2025-12-24","open":277.72,"high":289.01,"low":276.97,"close":286.39,"volume":18592600,"rsi_14":71.9,"sma_20":247.85,"sma_60":225.45,"sma_120":176.93},{"date":"2025-12-26","open":290.55,"high":290.58,"low":283.13,"close":284.5,"volume":17878500,"rsi_14":68.53,"sma_20":250.57,"sma_60":227.16,"sma_120":178.26},{"date":"2025-12-29","open":280.16,"high":294.32,"low":278.33,"close":294.19,"volume":26642900,"rsi_14":68.5,"sma_20":253.47,"sma_60":229.01,"sma_120":179.7},{"date":"2025-12-30","open":294.52,"high":298.65,"low":291.83,"close":292.45,"volume":23056400,"rsi_14":66.15,"sma_20":256.07,"sma_60":230.76,"sma_120":181.11},{"date":"2025-12-31","open":292.99,"high":292.99,"low":284.0,"close":285.23,"volume":17573800,"rsi_14":59.01,"sma_20":258.37,"sma_60":232.33,"sma_120":182.45},{"date":"2026-01-02","open":294.95,"high":315.4,"low":294.68,"close":315.23,"volume":42604300,"rsi_14":69.62,"sma_20":262.43,"sma_60":234.49,"sma_120":184.09},{"date":"2026-01-05","open":324.93,"high":325.33,"low":309.36,"close":311.96,"volume":34608600,"rsi_14":77.08,"sma_20":266.71,"sma_60":236.42,"sma_120":185.69},{"date":"2026-01-06","open":318.08,"high":344.34,"low":317.86,"close":343.22,"volume":48732400,"rsi_14":83.36,"sma_20":272.02,"sma_60":238.94,"sma_120":187.58},{"date":"2026-01-07","open":340.5,"high":346.09,"low":336.97,"close":339.34,"volume":32781100,"rsi_14":83.95,"sma_20":276.65,"sma_60":241.57,"sma_120":189.47},{"date":"2026-01-08","open":342.69,"high":343.45,"low":321.16,"close":326.82,"volume":33897700,"rsi_14":81.1,"sma_20":280.38,"sma_60":243.81,"sma_120":191.24},{"date":"2026-01-09","open":332.54,"high":345.59,"low":325.99,"close":344.88,"volume":33387500,"rsi_14":80.5,"sma_20":284.45,"sma_60":246.44,"sma_120":193.17},{"date":"2026-01-12","open":340.34,"high":348.25,"low":339.11,"close":345.66,"volume":23152600,"rsi_14":78.22,"sma_20":288.82,"sma_60":249.01,"sma_120":195.15},{"date":"2026-01-13","open":346.06,"high":351.01,"low":335.01,"close":337.92,"volume":23881300,"rsi_14":72.18,"sma_20":293.67,"sma_60":251.27,"sma_120":197.05},{"date":"2026-01-14","open":334.63,"high":338.89,"low":328.0,"close":333.14,"volume":20277200,"rsi_14":69.93,"sma_20":298.46,"sma_60":253.45,"sma_120":198.9},{"date":"2026-01-15","open":345.12,"high":347.56,"low":336.06,"close":336.42,"volume":25370200,"rsi_14":68.36,"sma_20":303.67,"sma_60":255.61,"sma_120":200.77},{"date":"2026-01-16","open":352.88,"high":365.58,"low":351.82,"close":362.53,"volume":47901925,"rsi_14":100.0,"sma_20":217.72,"sma_60":231.3,"sma_120":158.76},{"date":"2026-01-20","open":364.45,"high":381.32,"low":361.13,"close":364.77,"volume":49744900,"rsi_14":73.09,"sma_20":316.35,"sma_60":261.06,"sma_120":204.98},{"date":"2026-01-21","open":372.62,"high":393.96,"low":366.5,"close":388.87,"volume":56712800,"rsi_14":77.52,"sma_20":322.51,"sma_60":264.1,"sma_120":207.26},{"date":"2026-01-22","open":396.39,"high":397.53,"low":376.69,"close":397.33,"volume":39607600,"rsi_14":81.76,"sma_20":328.56,"sma_60":267.08,"sma_120":209.67},{"date":"2026-01-23","open":396.91,"high":412.18,"low":390.5,"close":399.4,"volume":35404200,"rsi_14":78.34,"sma_20":334.73,"sma_60":270.07,"sma_120":212.12},{"date":"2026-01-26","open":395.26,"high":397.75,"low":384.06,"close":388.85,"volume":29193900,"rsi_14":74.67,"sma_20":339.85,"sma_60":272.86,"sma_120":214.47},{"date":"2026-01-27","open":404.36,"high":416.19,"low":399.35,"close":409.99,"volume":36212100,"rsi_14":72.91,"sma_20":346.12,"sma_60":275.92,"sma_120":216.98},{"date":"2026-01-28","open":422.18,"high":438.67,"low":416.74,"close":435.01,"volume":42725700,"rsi_14":78.67,"sma_20":353.17,"sma_60":279.44,"sma_120":219.7},{"date":"2026-01-29","open":439.1,"high":444.44,"low":417.44,"close":435.52,"volume":42675700,"rsi_14":85.1,"sma_20":360.33,"sma_60":282.97,"sma_120":222.4},{"date":"2026-01-30","open":446.19,"high":455.22,"low":406.88,"close":414.62,"volume":51022900,"rsi_14":72.12,"sma_20":366.8,"sma_60":285.98,"sma_120":224.87},{"date":"2026-02-02","open":411.93,"high":442.16,"low":409.75,"close":437.53,"volume":37771200,"rsi_14":75.55,"sma_20":372.92,"sma_60":289.64,"sma_120":227.48},{"date":"2026-02-03","open":441.89,"high":442.03,"low":407.28,"close":419.18,"volume":42763300,"rsi_14":71.34,"sma_20":378.28,"sma_60":292.67,"sma_120":229.91},{"date":"2026-02-04","open":410.34,"high":412.74,"low":363.68,"close":379.17,"volume":58074900,"rsi_14":60.2,"sma_20":380.08,"sma_60":295.02,"sma_120":232.04},{"date":"2026-02-05","open":369.39,"high":390.69,"low":365.77,"close":382.65,"volume":38899500,"rsi_14":60.23,"sma_20":382.25,"sma_60":297.44,"sma_120":234.19},{"date":"2026-02-06","open":377.74,"high":396.4,"low":372.64,"close":394.45,"volume":37196000,"rsi_14":57.54,"sma_20":385.63,"sma_60":299.79,"sma_120":236.47},{"date":"2026-02-09","open":380.45,"high":391.57,"low":370.45,"close":383.26,"volume":31009558,"rsi_14":100.0,"sma_20":225.6,"sma_60":233.61,"sma_120":161.0},{"date":"2026-02-10","open":376.36,"high":382.55,"low":365.83,"close":373.02,"volume":35295076,"rsi_14":94.67,"sma_20":232.97,"sma_60":235.75,"sma_120":163.15},{"date":"2026-02-11","open":395.65,"high":413.9,"low":386.33,"close":410.09,"volume":47861694,"rsi_14":95.53,"sma_20":243.42,"sma_60":238.51,"sma_120":237.18},{"date":"2026-02-12","open":421.99,"high":438.5,"low":410.91,"close":413.71,"volume":45639117,"rsi_14":95.49,"sma_20":254.05,"sma_60":241.32,"sma_120":238.76},{"date":"2026-02-13","open":404.94,"high":420.62,"low":392.47,"close":411.41,"volume":33807586,"rsi_14":94.53,"sma_20":264.56,"sma_60":244.1,"sma_120":240.33},{"date":"2026-02-17","open":400.36,"high":413.4,"low":395.06,"close":399.53,"volume":28243840,"rsi_14":89.87,"sma_20":274.48,"sma_60":246.68,"sma_120":241.8},{"date":"2026-02-18","open":399.25,"high":427.59,"low":394.36,"close":420.69,"volume":32306600,"rsi_14":46.68,"sma_20":404.96,"sma_60":318.92,"sma_120":253.0},{"date":"2026-02-19","open":415.55,"high":420.06,"low":407.49,"close":417.09,"volume":21651300,"rsi_14":45.78,"sma_20":406.38,"sma_60":322.52,"sma_120":255.5},{"date":"2026-02-20","open":414.92,"high":430.3,"low":414.89,"close":427.91,"volume":29894907,"rsi_14":90.94,"sma_20":285.82,"sma_60":249.74,"sma_120":243.5},{"date":"2026-02-23","open":422.05,"high":431.43,"low":415.04,"close":420.71,"volume":25426600,"rsi_14":45.64,"sma_20":408.97,"sma_60":329.48,"sma_120":260.57},{"date":"2026-02-24","open":428.96,"high":435.98,"low":411.03,"close":417.75,"volume":33031636,"rsi_14":87.64,"sma_20":296.66,"sma_60":252.76,"sma_120":245.12},{"date":"2026-02-25","open":426.65,"high":436.62,"low":422.74,"close":428.73,"volume":26090277,"rsi_14":88.1,"sma_20":308.04,"sma_60":255.96,"sma_120":246.83},{"date":"2026-02-26","open":424.93,"high":433.73,"low":401.71,"close":415.3,"volume":35134783,"rsi_14":84.21,"sma_20":318.45,"sma_60":258.93,"sma_120":248.43},{"date":"2026-02-27","open":401.56,"high":417.7,"low":400.93,"close":412.12,"volume":28653878,"rsi_14":82.39,"sma_20":328.7,"sma_60":261.86,"sma_120":250.0},{"date":"2026-03-02","open":401.65,"high":417.35,"low":396.76,"close":412.41,"volume":28659152,"rsi_14":82.37,"sma_20":338.96,"sma_60":264.79,"sma_120":251.48},{"date":"2026-03-03","open":385.86,"high":389.85,"low":374.32,"close":379.45,"volume":38552141,"rsi_14":51.99,"sma_20":406.18,"sma_60":347.18,"sma_120":274.8},{"date":"2026-03-04","open":393.62,"high":407.63,"low":387.37,"close":400.52,"volume":31942573,"rsi_14":46.71,"sma_20":405.25,"sma_60":350.08,"sma_120":276.97},{"date":"2026-03-05","open":398.75,"high":404.28,"low":380.06,"close":396.8,"volume":29474624,"rsi_14":44.19,"sma_20":406.13,"sma_60":352.74,"sma_120":279.03},{"date":"2026-03-06","open":379.91,"high":390.94,"low":367.22,"close":370.07,"volume":34458784,"rsi_14":37.84,"sma_20":405.5,"sma_60":354.8,"sma_120":280.8},{"date":"2026-03-09","open":363.8,"high":389.76,"low":357.45,"close":389.08,"volume":35335412,"rsi_14":47.05,"sma_20":405.23,"sma_60":357.08,"sma_120":282.73},{"date":"2026-03-10","open":394.51,"high":415.05,"low":393.77,"close":402.86,"volume":33574251,"rsi_14":44.75,"sma_20":406.21,"sma_60":359.41,"sma_120":284.77},{"date":"2026-03-11","open":410.52,"high":422.49,"low":405.54,"close":418.43,"volume":29867129,"rsi_14":50.37,"sma_20":408.49,"sma_60":362.08,"sma_120":286.92},{"date":"2026-03-12","open":409.18,"high":413.47,"low":396.42,"close":405.1,"volume":31566005,"rsi_14":43.81,"sma_20":408.24,"sma_60":364.81,"sma_120":288.89},{"date":"2026-03-13","open":413.49,"high":429.08,"low":412.74,"close":425.87,"volume":39260990,"rsi_14":49.5,"sma_20":405.76,"sma_60":287.93,"sma_120":264.22},{"date":"2026-03-16","open":445.88,"high":454.58,"low":437.47,"close":441.53,"volume":43067574,"rsi_14":55.65,"sma_20":409.19,"sma_60":291.26,"sma_120":266.08},{"date":"2026-03-17","open":452.26,"high":462.44,"low":444.86,"close":461.4,"volume":43017891,"rsi_14":57.44,"sma_20":413.45,"sma_60":375.38,"sma_120":295.86},{"date":"2026-03-18","open":464.47,"high":471.05,"low":458.02,"close":461.44,"volume":58973662,"rsi_14":61.2,"sma_20":415.49,"sma_60":378.93,"sma_120":298.36},{"date":"2026-03-19","open":424.71,"high":456.94,"low":420.85,"close":444.0,"volume":74591901,"rsi_14":57.24,"sma_20":416.83,"sma_60":381.91,"sma_120":300.76},{"date":"2026-03-20","open":443.64,"high":448.82,"low":415.1,"close":422.64,"volume":64224943,"rsi_14":52.12,"sma_20":416.93,"sma_60":306.56,"sma_120":221.97},{"date":"2026-03-23","open":425.88,"high":444.0,"low":401.27,"close":404.1,"volume":54807325,"rsi_14":55.43,"sma_20":415.74,"sma_60":310.09,"sma_120":224.38},{"date":"2026-03-24","open":401.03,"high":404.73,"low":388.67,"close":395.29,"volume":44975061,"rsi_14":48.78,"sma_20":414.61,"sma_60":313.56,"sma_120":226.73},{"date":"2026-03-25","open":382.76,"high":388.68,"low":371.15,"close":381.85,"volume":55328681,"rsi_14":46.67,"sma_20":412.27,"sma_60":316.73,"sma_120":229.01},{"date":"2026-03-26","open":369.79,"high":374.02,"low":349.78,"close":355.24,"volume":54515896,"rsi_14":46.69,"sma_20":409.26,"sma_60":319.28,"sma_120":231.05},{"date":"2026-03-27","open":359.64,"high":368.47,"low":353.84,"close":357.0,"volume":45806655,"rsi_14":42.25,"sma_20":406.51,"sma_60":321.86,"sma_120":233.1},{"date":"2026-03-30","open":362.6,"high":362.75,"low":318.35,"close":321.75,"volume":73833238,"rsi_14":32.23,"sma_20":401.96,"sma_60":323.78,"sma_120":234.86},{"date":"2026-03-31","open":321.62,"high":337.79,"low":311.44,"close":337.79,"volume":73551844,"rsi_14":32.36,"sma_20":399.87,"sma_60":326.04,"sma_120":236.74},{"date":"2026-04-01","open":348.85,"high":377.83,"low":342.95,"close":367.79,"volume":74429797,"rsi_14":42.37,"sma_20":398.22,"sma_60":328.86,"sma_120":238.88},{"date":"2026-04-02","open":341.29,"high":366.88,"low":340.15,"close":366.18,"volume":51498685,"rsi_14":36.79,"sma_20":396.68,"sma_60":331.52,"sma_120":240.97},{"date":"2026-04-06","open":373.74,"high":385.02,"low":370.55,"close":377.7,"volume":41414860,"rsi_14":35.61,"sma_20":397.06,"sma_60":334.16,"sma_120":243.21},{"date":"2026-04-07","open":374.07,"high":379.19,"low":364.04,"close":377.52,"volume":40224123,"rsi_14":29.27,"sma_20":396.47,"sma_60":336.79,"sma_120":245.48},{"date":"2026-04-08","open":415.07,"high":415.94,"low":398.82,"close":406.67,"volume":49216633,"rsi_14":38.14,"sma_20":396.65,"sma_60":339.87,"sma_120":247.97},{"date":"2026-04-09","open":407.55,"high":423.88,"low":398.38,"close":421.45,"volume":43100965,"rsi_14":45.04,"sma_20":396.79,"sma_60":343.12,"sma_120":250.58},{"date":"2026-04-10","open":420.23,"high":423.8,"low":409.99,"close":420.53,"volume":36377568,"rsi_14":49.45,"sma_20":397.55,"sma_60":346.39,"sma_120":253.18},{"date":"2026-04-13","open":416.41,"high":426.81,"low":408.44,"close":426.5,"volume":37015799,"rsi_14":55.66,"sma_20":397.58,"sma_60":349.77,"sma_120":255.8},{"date":"2026-04-14","open":434.28,"high":465.71,"low":424.8,"close":465.59,"volume":52534896,"rsi_14":65.48,"sma_20":398.77,"sma_60":353.62,"sma_120":258.69},{"date":"2026-04-15","open":457.56,"high":463.88,"low":439.25,"close":456.16,"volume":40370110,"rsi_14":66.66,"sma_20":398.5,"sma_60":357.59,"sma_120":261.46},{"date":"2026-04-16","open":452.89,"high":462.27,"low":444.31,"close":457.16,"volume":33626377,"rsi_14":75.84,"sma_20":398.27,"sma_60":361.25,"sma_120":264.2},{"date":"2026-04-17","open":466.78,"high":470.9,"low":452.13,"close":455.0,"volume":33405025,"rsi_14":74.8,"sma_20":398.81,"sma_60":364.87,"sma_120":266.96},{"date":"2026-04-20","open":458.18,"high":464.49,"low":435.83,"close":448.35,"volume":32013562,"rsi_14":87.57,"sma_20":400.09,"sma_60":368.37,"sma_120":269.65},{"date":"2026-04-21","open":451.25,"high":457.75,"low":441.23,"close":449.31,"volume":27733985,"rsi_14":86.35,"sma_20":402.34,"sma_60":371.64,"sma_120":272.39},{"date":"2026-04-22","open":462.86,"high":491.91,"low":458.49,"close":487.41,"volume":45998149,"rsi_14":87.03,"sma_20":406.94,"sma_60":375.75,"sma_120":275.42},{"date":"2026-04-23","open":482.21,"high":493.54,"low":471.73,"close":481.65,"volume":38178002,"rsi_14":84.85,"sma_20":411.92,"sma_60":379.7,"sma_120":278.42},{"date":"2026-04-24","open":495.84,"high":506.91,"low":489.29,"close":496.64,"volume":35379587,"rsi_14":85.16,"sma_20":418.98,"sma_60":384.02,"sma_120":281.58},{"date":"2026-04-27","open":510.48,"high":531.28,"low":509.94,"close":524.48,"volume":41298792,"rsi_14":87.34,"sma_20":427.35,"sma_60":388.65,"sma_120":284.99},{"date":"2026-04-28","open":503.46,"high":518.75,"low":488.16,"close":504.21,"volume":44816645,"rsi_14":75.96,"sma_20":436.47,"sma_60":392.46,"sma_120":312.47},{"date":"2026-04-29","open":525.92,"high":530.94,"low":508.72,"close":518.38,"volume":36248450,"rsi_14":75.88,"sma_20":445.5,"sma_60":397.65,"sma_120":314.68},{"date":"2026-04-30","open":529.66,"high":535.42,"low":502.5,"close":517.08,"volume":36554397,"rsi_14":75.72,"sma_20":452.97,"sma_60":402.81,"sma_120":316.98},{"date":"2026-05-01","open":511.7,"high":545.83,"low":510.13,"close":542.13,"volume":39866903,"rsi_14":77.96,"sma_20":461.77,"sma_60":408.39,"sma_120":319.49},{"date":"2026-05-04","open":560.51,"high":592.71,"low":557.68,"close":576.36,"volume":46043705,"rsi_14":77.43,"sma_20":471.7,"sma_60":414.54,"sma_120":302.23},{"date":"2026-05-05","open":609.68,"high":651.64,"low":605.38,"close":640.1,"volume":64268503,"rsi_14":85.9,"sma_20":484.83,"sma_60":421.48,"sma_120":306.57},{"date":"2026-05-06","open":660.27,"high":667.57,"low":627.48,"close":666.49,"volume":55725835,"rsi_14":87.17,"sma_20":497.82,"sma_60":428.85,"sma_120":311.14},{"date":"2026-05-07","open":649.73,"high":682.99,"low":635.32,"close":646.53,"volume":47527514,"rsi_14":81.99,"sma_20":509.08,"sma_60":435.79,"sma_120":315.54},{"date":"2026-05-08","open":676.35,"high":747.1,"low":676.11,"close":746.7,"volume":65130914,"rsi_14":87.97,"sma_20":525.39,"sma_60":442.19,"sma_120":320.72},{"date":"2026-05-11","open":792.86,"high":818.55,"low":767.88,"close":795.21,"volume":70972938,"rsi_14":89.27,"sma_20":543.83,"sma_60":449.05,"sma_120":326.26},{"date":"2026-05-12","open":774.58,"high":782.64,"low":706.49,"close":766.46,"volume":73742954,"rsi_14":82.36,"sma_20":558.88,"sma_60":455.61,"sma_120":331.55},{"date":"2026-05-13","open":813.03,"high":814.83,"low":779.35,"close":803.51,"volume":54875148,"rsi_14":84.8,"sma_20":576.25,"sma_60":462.17,"sma_120":337.12},{"date":"2026-05-14","open":787.5,"high":811.88,"low":775.51,"close":775.89,"volume":42142707,"rsi_14":79.39,"sma_20":592.19,"sma_60":468.2,"sma_120":342.42},{"date":"2026-05-15","open":732.46,"high":749.48,"low":718.89,"close":724.55,"volume":48519043,"rsi_14":70.07,"sma_20":605.66,"sma_60":473.42,"sma_120":347.2},{"date":"2026-05-18","open":750.35,"high":756.88,"low":663.15,"close":681.44,"volume":60042491,"rsi_14":67.0,"sma_20":617.32,"sma_60":478.11,"sma_120":351.57},{"date":"2026-05-19","open":665.48,"high":725.84,"low":652.11,"close":698.63,"volume":61792066,"rsi_14":67.19,"sma_20":629.79,"sma_60":482.62,"sma_120":356.08},{"date":"2026-05-20","open":734.84,"high":735.57,"low":700.55,"close":731.88,"volume":47754460,"rsi_14":69.3,"sma_20":642.01,"sma_60":487.85,"sma_120":360.86},{"date":"2026-05-21","open":736.25,"high":764.78,"low":732.09,"close":761.98,"volume":42461460,"rsi_14":69.58,"sma_20":656.03,"sma_60":493.41,"sma_120":365.88},{"date":"2026-05-22","open":756.7,"high":780.08,"low":747.09,"close":750.89,"volume":36002915,"rsi_14":66.21,"sma_20":668.75,"sma_60":499.0,"sma_120":370.73},{"date":"2026-05-26","open":820.38,"high":916.66,"low":820.17,"close":895.74,"volume":76560763,"rsi_14":70.64,"sma_20":687.31,"sma_60":507.06,"sma_120":376.84},{"date":"2026-05-27","open":955.51,"high":956.01,"low":888.01,"close":928.27,"volume":72295713,"rsi_14":70.92,"sma_20":708.52,"sma_60":515.65,"sma_120":383.2},{"date":"2026-05-28","open":929.69,"high":949.35,"low":904.64,"close":923.38,"volume":49694349,"rsi_14":72.68,"sma_20":728.77,"sma_60":524.71,"sma_120":389.51},{"date":"2026-05-29","open":956.85,"high":980.85,"low":940.37,"close":970.85,"volume":60498561,"rsi_14":70.09,"sma_20":751.46,"sma_60":534.22,"sma_120":396.25},{"date":"2026-06-01","open":1009.57,"high":1046.81,"low":1009.35,"close":1035.34,"volume":46552116,"rsi_14":70.93,"sma_20":776.13,"sma_60":544.86,"sma_120":403.58},{"date":"2026-06-02","open":1049.84,"high":1076.4,"low":1017.05,"close":1063.94,"volume":47555370,"rsi_14":75.93,"sma_20":800.51,"sma_60":556.42,"sma_120":411.13},{"date":"2026-06-03","open":1078.85,"high":1089.12,"low":1038.34,"close":1079.41,"volume":40324175,"rsi_14":74.99,"sma_20":822.48,"sma_60":567.93,"sma_120":418.76},{"date":"2026-06-04","open":1006.95,"high":1036.21,"low":971.53,"close":995.85,"volume":54917159,"rsi_14":68.09,"sma_20":838.95,"sma_60":577.81,"sma_120":425.67},{"date":"2026-06-05","open":944.26,"high":961.74,"low":863.88,"close":863.88,"volume":77250536,"rsi_14":60.12,"sma_20":849.82,"sma_60":585.23,"sma_120":431.35},{"date":"2026-06-08","open":938.12,"high":962.8,"low":916.36,"close":949.14,"volume":54097769,"rsi_14":68.32,"sma_20":859.94,"sma_60":594.3,"sma_120":437.73},{"date":"2026-06-09","open":988.02,"high":989.0,"low":854.22,"close":935.75,"volume":73448646,"rsi_14":66.31,"sma_20":866.97,"sma_60":602.79,"sma_120":443.97},{"date":"2026-06-10","open":904.99,"high":957.33,"low":883.12,"close":891.74,"volume":55712574,"rsi_14":60.84,"sma_20":873.24,"sma_60":610.29,"sma_120":449.81},{"date":"2026-06-11","open":904.23,"high":996.62,"low":895.36,"close":995.72,"volume":59418902,"rsi_14":64.4,"sma_20":882.85,"sma_60":619.2,"sma_120":456.56},{"date":"2026-06-12","open":971.66,"high":1012.47,"low":960.04,"close":981.46,"volume":40995386,"rsi_14":64.15,"sma_20":893.13,"sma_60":627.86,"sma_120":463.1},{"date":"2026-06-15","open":1055.73,"high":1097.3,"low":1051.34,"close":1087.82,"volume":44994605,"rsi_14":62.37,"sma_20":911.29,"sma_60":638.59,"sma_120":470.56},{"date":"2026-06-16","open":1099.53,"high":1110.23,"low":1019.84,"close":1020.6,"volume":45499755,"rsi_14":55.69,"sma_20":928.25,"sma_60":648.55,"sma_120":477.56},{"date":"2026-06-17","open":1061.14,"high":1093.5,"low":1013.99,"close":1043.03,"volume":46149178,"rsi_14":57.22,"sma_20":945.48,"sma_60":659.2,"sma_120":484.64},{"date":"2026-06-18","open":1107.9,"high":1149.25,"low":1092.63,"close":1133.82,"volume":64642538,"rsi_14":59.35,"sma_20":965.58,"sma_60":671.51,"sma_120":492.53},{"date":"2026-06-22","open":1196.03,"high":1213.38,"low":1168.39,"close":1211.2,"volume":53140816,"rsi_14":59.94,"sma_20":988.04,"sma_60":685.33,"sma_120":501.03},{"date":"2026-06-23","open":1079.84,"high":1124.83,"low":1038.34,"close":1051.61,"volume":60243260,"rsi_14":49.39,"sma_20":1003.08,"sma_60":696.94,"sma_120":508.11},{"date":"2026-06-24","open":1082.06,"high":1083.16,"low":990.95,"close":1048.35,"volume":68935710,"rsi_14":48.45,"sma_20":1010.71,"sma_60":708.46,"sma_120":515.16},{"date":"2026-06-25","open":1232.81,"high":1254.81,"low":1136.14,"close":1213.38,"volume":83040960,"rsi_14":60.03,"sma_20":1024.97,"sma_60":723.32,"sma_120":523.55},{"date":"2026-06-26","open":1138.9,"high":1198.53,"low":1121.19,"close":1132.16,"volume":86405307,"rsi_14":62.97,"sma_20":1035.41,"sma_60":736.56,"sma_120":531.3},{"date":"2026-06-29","open":1128.53,"high":1148.62,"low":1023.49,"close":1145.11,"volume":60694113,"rsi_14":60.19,"sma_20":1044.12,"sma_60":749.52,"sma_120":539.19},{"date":"2026-06-30","open":1144.56,"high":1168.5,"low":1124.49,"close":1154.11,"volume":42152627,"rsi_14":61.4,"sma_20":1050.06,"sma_60":762.65,"sma_120":547.08},{"date":"2026-07-01","open":1081.85,"high":1096.83,"low":1032.04,"close":1032.12,"volume":51328104,"rsi_14":56.78,"sma_20":1048.47,"sma_60":773.56,"sma_120":553.86},{"date":"2026-07-02","open":1041.34,"high":1064.48,"low":950.14,"close":975.41,"volume":61844373,"rsi_14":48.97,"sma_20":1043.27,"sma_60":783.53,"sma_120":560.16},{"date":"2026-07-06","open":1007.0,"high":1019.0,"low":980.85,"close":984.75,"volume":37115846,"rsi_14":50.16,"sma_20":1042.71,"sma_60":793.16,"sma_120":566.51},{"date":"2026-07-07","open":923.01,"high":942.02,"low":891.66,"close":938.38,"volume":52367526,"rsi_14":41.9,"sma_20":1046.43,"sma_60":801.78,"sma_120":572.45},{"date":"2026-07-08","open":902.64,"high":959.0,"low":900.41,"close":948.8,"volume":42978962,"rsi_14":45.85,"sma_20":1046.4,"sma_60":810.58,"sma_120":578.49},{"date":"2026-07-09","open":1016.51,"high":1035.5,"low":987.13,"close":991.64,"volume":41110745,"rsi_14":47.09,"sma_20":1049.19,"sma_60":820.0,"sma_120":584.88},{"date":"2026-07-10","open":964.98,"high":998.0,"low":954.13,"close":979.3,"volume":31768093,"rsi_14":40.43,"sma_20":1053.56,"sma_60":828.56,"sma_120":591.09},{"date":"2026-07-13","open":929.0,"high":943.5,"low":902.6,"close":937.0,"volume":35536239,"rsi_14":32.26,"sma_20":1050.62,"sma_60":836.57,"sma_120":597.08},{"date":"2026-07-14","open":988.38,"high":994.8,"low":950.07,"close":983.12,"volume":30835225,"rsi_14":44.8,"sma_20":1050.69,"sma_60":845.34,"sma_120":603.29},{"date":"2026-07-15","open":975.8,"high":978.4,"low":873.63,"close":904.28,"volume":54779242,"rsi_14":40.19,"sma_20":1041.51,"sma_60":852.82,"sma_120":608.84},{"date":"2026-07-16","open":866.76,"high":887.71,"low":840.51,"close":853.2,"volume":46718034,"rsi_14":21.01,"sma_20":1033.13,"sma_60":859.57,"sma_120":613.97},{"date":"2026-07-17","open":822.52,"high":903.96,"low":804.0,"close":848.95,"volume":63346278,"rsi_14":23.98,"sma_20":1023.42,"sma_60":866.23,"sma_120":618.94},{"date":"2026-07-20","open":885.57,"high":901.0,"low":858.9,"close":865.46,"volume":37705237,"rsi_14":24.47,"sma_20":1009.99,"sma_60":872.53,"sma_120":624.14},{"date":"2026-07-21","open":925.35,"high":982.88,"low":916.57,"close":970.82,"volume":49369020,"rsi_14":35.76,"sma_20":997.96,"sma_60":880.68,"sma_120":630.19},{"date":"2026-07-22","open":938.25,"high":982.62,"low":936.06,"close":959.48,"volume":31588637,"rsi_14":43.18,"sma_20":993.35,"sma_60":888.39,"sma_120":636.21},{"date":"2026-07-23","open":975.13,"high":1011.77,"low":964.4,"close":990.21,"volume":40196319,"rsi_14":51.44,"sma_20":990.43,"sma_60":896.15,"sma_120":642.4},{"date":"2026-07-24","open":959.03,"high":967.14,"low":904.0,"close":920.95,"volume":40803073,"rsi_14":44.38,"sma_20":975.8,"sma_60":903.1,"sma_120":648.06},{"date":"2026-07-27","open":932.45,"high":935.0,"low":854.79,"close":900.2,"volume":47591161,"rsi_14":46.48,"sma_20":964.2,"sma_60":909.46,"sma_120":653.66},{"date":"2026-07-28","open":839.61,"high":848.36,"low":789.09,"close":820.53,"volume":61039321,"rsi_14":39.51,"sma_20":947.96,"sma_60":914.52,"sma_120":658.61},{"date":"2026-07-29","open":833.0,"high":841.8,"low":737.88,"close":739.0,"volume":69845966,"rsi_14":30.57,"sma_20":927.2,"sma_60":917.8,"sma_120":663.09},{"date":"2026-07-30","open":793.13,"high":882.5,"low":789.0,"close":874.66,"volume":63075299,"rsi_14":43.24,"sma_20":919.31,"sma_60":922.77,"sma_120":668.66},{"date":"2026-07-31","open":919.65,"high":930.88,"low":818.0,"close":823.03,"volume":54538600,"rsi_14":42.72,"sma_20":911.69,"sma_60":925.81,"sma_120":673.65},{"date":"2026-08-03","open":786.36,"high":836.62,"low":770.1,"close":829.5,"volume":42607140,"rsi_14":39.66,"sma_20":903.93,"sma_60":928.53,"sma_120":681.05},{"date":"2026-08-04","open":866.82,"high":902.43,"low":858.5,"close":892.67,"volume":37478559,"rsi_14":49.2,"sma_20":901.64,"sma_60":932.63,"sma_120":685.37},{"date":"2026-08-05","open":885.3,"high":928.98,"low":881.2,"close":893.19,"volume":34720297,"rsi_14":52.95,"sma_20":898.86,"sma_60":935.07,"sma_120":689.4},{"date":"2026-08-06","open":843.11,"high":913.33,"low":827.0,"close":881.47,"volume":35784117,"rsi_14":52.38,"sma_20":893.35,"sma_60":936.5,"sma_120":693.29},{"date":"2026-08-07","open":903.6,"high":904.8,"low":847.02,"close":877.57,"volume":34568477,"rsi_14":50.9,"sma_20":888.26,"sma_60":938.35,"sma_120":697.18},{"date":"2026-08-10","open":863.66,"high":894.99,"low":854.4,"close":861.0,"volume":27818627,"rsi_14":40.58,"sma_20":884.46,"sma_60":939.31,"sma_120":701.02},{"date":"2026-08-11","open":871.8,"high":879.0,"low":844.62,"close":868.52,"volume":29438280},{"date":"2026-08-12","open":912.94,"high":935.8,"low":899.54,"close":911.29,"volume":36804916,"rsi_14":43.32,"sma_20":879.09,"sma_60":943.96,"sma_120":708.87},{"date":"2026-08-13","open":912.89,"high":978.0,"low":906.5,"close":949.83,"volume":36704680,"rsi_14":52.58,"sma_20":883.92,"sma_60":948.43,"sma_120":713.21},{"date":"2026-08-14","open":979.32,"high":984.0,"low":956.2,"close":971.66,"volume":27881135,"rsi_14":56.36,"sma_20":890.05,"sma_60":952.98,"sma_120":717.8},{"date":"2026-08-17","open":999.55,"high":1036.13,"low":995.26,"close":1011.75,"volume":33430506,"rsi_14":68.32,"sma_20":897.37,"sma_60":957.65,"sma_120":722.75},{"date":"2026-08-18","open":957.1,"high":978.67,"low":926.64,"close":940.76,"volume":37305990,"rsi_14":69.73,"sma_20":895.86,"sma_60":960.62,"sma_120":727.01},{"date":"2026-08-19","open":959.36,"high":960.0,"low":915.18,"close":937.11,"volume":26901876,"rsi_14":58.23,"sma_20":894.74,"sma_60":963.72,"sma_120":731.36},{"date":"2026-08-20","open":935.01,"high":977.28,"low":929.07,"close":974.33,"volume":25212225},{"date":"2026-08-21","open":989.67,"high":989.96,"low":958.26,"close":966.78,"volume":21823443,"rsi_14":68.75,"sma_20":896.24,"sma_60":965.67,"sma_120":740.66},{"date":"2026-08-24","open":934.78,"high":936.45,"low":887.61,"close":910.43,"volume":30012631,"rsi_14":52.47,"sma_20":896.75,"sma_60":965.45,"sma_120":745.08},{"date":"2026-08-25","open":928.98,"high":946.67,"low":916.3,"close":932.97,"volume":19163180},{"date":"2026-08-26","open":925.74,"high":945.75,"low":924.6,"close":938.4,"volume":18721684,"rsi_14":57.59,"sma_20":912.35,"sma_60":963.2,"sma_120":754.03},{"date":"2026-08-27","open":967.01,"high":968.71,"low":906.89,"close":935.39,"volume":28838465,"rsi_14":57.73,"sma_20":915.38,"sma_60":961.06,"sma_120":758.74},{"date":"2026-08-28","open":919.29,"high":946.8,"low":909.09,"close":932.86,"volume":22890088,"rsi_14":59.98,"sma_20":920.87,"sma_60":958.61,"sma_120":763.27},{"date":"2026-08-31","open":931.39,"high":959.97,"low":930.79,"close":958.73,"volume":22569478,"rsi_14":61.92,"sma_20":927.34,"sma_60":957.99,"sma_120":767.9},{"date":"2026-09-01","open":941.12,"high":969.44,"low":922.39,"close":933.44,"volume":27762236,"rsi_14":53.07,"sma_20":929.37,"sma_60":959.15,"sma_120":772.19},{"date":"2026-09-02","open":930.83,"high":958.0,"low":927.16,"close":956.08,"volume":21440498,"rsi_14":50.91,"sma_20":932.52,"sma_60":959.26,"sma_120":776.78},{"date":"2026-09-03","open":956.91,"high":959.76,"low":918.88,"close":958.16,"volume":24175871},{"date":"2026-09-04","open":971.34,"high":1017.77,"low":969.0,"close":1016.59,"volume":35249519,"rsi_14":50.7,"sma_20":943.3,"sma_60":961.71,"sma_120":786.0},{"date":"2026-09-08","open":1036.4,"high":1041.07,"low":997.62,"close":1000.26,"volume":26604914,"rsi_14":60.3,"sma_20":950.27,"sma_60":961.78,"sma_120":790.49},{"date":"2026-09-09","open":998.8,"high":1042.4,"low":992.29,"close":1027.77,"volume":23811958,"rsi_14":64.49,"sma_20":958.23,"sma_60":962.55,"sma_120":795.21},{"date":"2026-09-10","open":997.0,"high":999.0,"low":973.5,"close":977.41,"volume":26230398,"rsi_14":50.47,"sma_20":961.54,"sma_60":960.71,"sma_120":799.65},{"date":"2026-09-11","open":993.2,"high":993.99,"low":967.38,"close":975.26,"volume":21740290,"rsi_14":51.32,"sma_20":962.81,"sma_60":959.95,"sma_120":804.25},{"date":"2026-09-14","open":906.03,"high":932.21,"low":902.6,"close":924.03,"volume":27141901,"rsi_14":52.16,"sma_20":960.43,"sma_60":957.97,"sma_120":808.58},{"date":"2026-09-15","open":937.5,"high":944.94,"low":920.13,"close":927.6,"volume":20434659,"rsi_14":49.09,"sma_20":956.22,"sma_60":954.53,"sma_120":813.02},{"date":"2026-09-16","open":934.23,"high":941.2,"low":917.64,"close":926.55,"volume":20213011,"rsi_14":47.97,"sma_20":955.51,"sma_60":949.78,"sma_120":817.55},{"date":"2026-09-17","open":954.57,"high":986.2,"low":953.5,"close":977.5,"volume":22091587},{"date":"2026-09-18","open":984.72,"high":1016.44,"low":977.83,"close":1015.8,"volume":35803503,"rsi_14":61.04,"sma_20":959.6,"sma_60":948.0,"sma_120":828.23},{"date":"2026-09-21","open":1044.99,"high":1064.49,"low":1030.68,"close":1043.96,"volume":28174409,"rsi_14":61.27,"sma_20":963.46,"sma_60":945.17,"sma_120":834.24},{"date":"2026-09-22","open":1032.85,"high":1097.25,"low":1030.02,"close":1096.16,"volume":29189695,"rsi_14":70.09,"sma_20":972.75,"sma_60":944.57,"sma_120":840.56},{"date":"2026-09-23","open":1100.07,"high":1105.5,"low":1064.25,"close":1071.88,"volume":21572757,"rsi_14":64.24,"sma_20":979.69,"sma_60":943.34,"sma_120":846.43},{"date":"2026-09-24","open":1049.75,"high":1081.04,"low":1044.0,"close":1080.53,"volume":22069916,"rsi_14":64.81,"sma_20":986.8,"sma_60":942.11,"sma_120":852.38},{"date":"2026-09-25","open":1095.83,"high":1108.72,"low":1073.0,"close":1082.28,"volume":20947931,"rsi_14":59.21,"sma_20":994.14,"sma_60":942.95,"sma_120":858.25},{"date":"2026-09-28","open":1075.8,"high":1084.63,"low":1031.83,"close":1053.81,"volume":22227157,"rsi_14":57.29,"sma_20":1000.2,"sma_60":944.25,"sma_120":863.89},{"date":"2026-09-29","open":1076.51,"high":1082.48,"low":1057.53,"close":1064.91,"volume":19723107},{"date":"2026-09-30","open":1076.58,"high":1083.32,"low":1062.19,"close":1064.94,"volume":31103201,"rsi_14":64.53,"sma_20":1012.1,"sma_60":947.7,"sma_120":874.74},{"date":"2026-10-01","open":1053.91,"high":1098.72,"low":1022.73,"close":1097.21,"volume":45735434,"rsi_14":68.4,"sma_20":1019.17,"sma_60":950.18,"sma_120":880.38},{"date":"2026-10-02","open":1107.16,"high":1107.82,"low":1071.83,"close":1074.71,"volume":27337514,"rsi_14":74.88,"sma_20":1025.0,"sma_60":951.57,"sma_120":885.78},{"date":"2026-10-05","open":1069.5,"high":1074.7,"low":1055.39,"close":1063.79,"volume":18261700,"rsi_14":71.96,"sma_20":1027.37,"sma_60":952.98,"sma_120":890.77},{"date":"2026-10-06","open":1064.31,"high":1074.13,"low":1045.09,"close":1045.39,"volume":21781240},{"date":"2026-10-07","open":1017.2,"high":1089.04,"low":1011.25,"close":1087.82,"volume":30859503,"rsi_14":67.3,"sma_20":1032.65,"sma_60":956.54,"sma_120":900.94},{"date":"2026-10-08","open":1077.32,"high":1088.32,"low":1031.93,"close":1035.67,"volume":29910721,"rsi_14":53.01,"sma_20":1035.57,"sma_60":958.73,"sma_120":905.78},{"date":"2026-10-09","open":1054.0,"high":1054.0,"low":1016.83,"close":1028.83,"volume":19918874,"rsi_14":47.6,"sma_20":1038.26,"sma_60":961.66,"sma_120":910.61},{"date":"2026-10-12","open":1002.28,"high":1002.51,"low":978.34,"close":988.88,"volume":23983750,"rsi_14":32.12,"sma_20":1041.51,"sma_60":963.99,"sma_120":915.11},{"date":"2026-10-13","open":933.92,"high":953.44,"low":928.88,"close":953.03,"volume":29227182,"rsi_14":30.93,"sma_20":1042.78,"sma_60":965.46,"sma_120":918.99},{"date":"2026-10-14","open":934.56,"high":949.42,"low":913.56,"close":914.13,"volume":27843711,"rsi_14":25.64,"sma_20":1042.16,"sma_60":964.51,"sma_120":922.6},{"date":"2026-10-15","open":871.58,"high":931.65,"low":858.0,"close":931.24,"volume":39095127,"rsi_14":28.84,"sma_20":1039.85,"sma_60":964.04,"sma_120":926.22},{"date":"2026-10-16","open":905.49,"high":907.5,"low":875.0,"close":878.84,"volume":30514615,"rsi_14":27.02,"sma_20":1033.0,"sma_60":962.18,"sma_120":929.17},{"date":"2026-10-19","open":913.54,"high":926.81,"low":900.57,"close":904.9,"volume":25740476},{"date":"2026-10-20","open":884.12,"high":918.89,"low":881.52,"close":896.07,"volume":20304161,"rsi_14":29.12,"sma_20":1016.05,"sma_60":961.85,"sma_120":935.65},{"date":"2026-10-21","open":923.74,"high":928.45,"low":889.45,"close":913.67,"volume":21035005,"rsi_14":26.45,"sma_20":1008.13,"sma_60":963.4,"sma_120":938.96},{"date":"2026-10-22","open":880.0,"high":908.3,"low":849.25,"close":856.49,"volume":31782840,"rsi_14":24.29,"sma_20":996.93,"sma_60":965.36,"sma_120":941.58}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":95.33,"pbr":2.73,"ttm_eps":null,"close":95.6136},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.51,"pbr":2.68,"ttm_eps":null,"close":97.4474},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":9.13,"pbr":2.47,"ttm_eps":null,"close":93.2706},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":6.92,"pbr":2.39,"ttm_eps":null,"close":94.2199},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":6.36,"pbr":2.82,"ttm_eps":null,"close":118.8172},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":12.2,"pbr":5.17,"ttm_eps":null,"close":236.2415},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.66,"pbr":7.32,"ttm_eps":null,"close":412.1151},{"fiscal_year":2026,"fiscal_quarter":"Q4","per":16.77,"pbr":8.91,"ttm_eps":null,"close":958.73}],"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":"Micron Technology, Inc.","phase":"above-fold","symbol_resolved":true}