{"status":"ok","report":{"price_analysis":{"current":41.67,"change_1d":5.6,"change_7d":5.5,"change_30d":7.1,"high_30d":41.845,"low_30d":35.52,"position_in_range":97.0,"support":36.15,"resistance":41.21},"summary":"Molson Coors Brewing Co Class B(TAP)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 73.08억. 현재가 $41.71, 전일 대비 +5.7%, 30일 +7.1%. ROE 2.3%. 기술적 시그널: RSI 78(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.3%입니다. 시가총액 73.08억. 매출 110.83억, 영업이익 -25.21억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.75,"roe":2.29,"eps":null,"revenue":11083500000.0,"operating_income":-2520600000.0,"net_income":-2306300000.0,"market_cap":7301209050,"profit_margin":-20.81,"roa":0.95,"operating_margin":-22.74,"gross_margin":34.34,"debt_ratio":0.761855822916152,"total_assets":24359000000.0,"total_equity":10119500000.0,"total_debt":7709600000.0,"dividend_yield":4.49,"eps_basis":null,"revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 77.5로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.48)가 시그널선(-0.02)을 상회합니다(골든크로스). SMA20 38, SMA60 40 — 혼조세입니다. 볼린저밴드 35~41 (현재 위치 111%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 78","rsi_14":77.52553916004538,"macd":0.48099355609527095,"macd_signal":-0.02303677310110909,"sma_20":37.93600000000001,"sma_60":39.70116666666666,"bb_upper":41.009293998302155,"bb_lower":34.86270600169786,"atr_14":1.0915714285714293},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (순손실, PBR 0.75x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"순손실"}]},"growth":{"grade":"B","percentile":75,"summary":"매출 +31.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":31.7,"unit":"%","percentile":76,"direction":"higher_better"},{"name":"영업이익 성장률","value":28.5,"unit":"%","percentile":74,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.3%","metrics":[{"name":"ROE","value":2.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-22.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-20.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":70,"summary":"RSI 78","metrics":[{"name":"RSI (14)","value":77.5,"unit":"","percentile":78,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":7.1,"unit":"%","percentile":63,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":35,"summary":"유동비율 0.9x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":0.88,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.55,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-43.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (순손실, PBR 0.75x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +31.7%"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"momentum":{"grade":"C","reason":"RSI 78"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.95,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-14.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.76,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.56,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":34.34,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-22.74,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-20.81,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 78 과매수 구간"],"catalysts":["전분기 대비 매출 32% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 78 과매수 구간"],"catalysts":["전분기 대비 매출 32% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.75,"per_5y_high":10.48,"per_5y_low":7.58,"per_5y_avg":8.6,"per_percentile":null,"pbr_5y_high":0.81,"pbr_5y_low":0.63,"pbr_5y_avg":0.74,"pbr_percentile":44.4,"per_5y_median":8.31,"pbr_5y_median":0.76,"history":[{"quarter":"2024-Q2","per":8.36,"pbr":0.66},{"quarter":"2024-Q3","per":10.19,"pbr":0.74},{"quarter":"2024-Q4","per":8.91,"pbr":0.76},{"quarter":"2025-Q1","per":10.48,"pbr":0.81},{"quarter":"2025-Q2","per":8.16,"pbr":0.63},{"quarter":"2025-Q3","per":7.84,"pbr":0.77},{"quarter":"2025-Q4","per":8.31,"pbr":0.81},{"quarter":"2026-Q1","per":7.58,"pbr":0.77},{"quarter":"2026-Q2","per":7.58,"pbr":0.7},{"quarter":"현재","per":null,"pbr":0.75}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":47.1993,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":53.8531,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":54.0532,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":57.8389,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":46.1132,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":43.2944,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":45.1277,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":42.0565,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":38.5141,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"BEVERAGES - BREWERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":8.36,"eps":5.648,"close":47.2,"source":"reported"},{"date":"2024-07","per":8.69,"eps":5.648,"close":49.08,"source":"reported"},{"date":"2024-08","per":8.95,"eps":5.648,"close":50.53,"source":"reported"},{"date":"2024-09","per":10.19,"eps":5.2835,"close":53.85,"source":"reported"},{"date":"2024-10","per":9.65,"eps":5.2835,"close":51.0,"source":"reported"},{"date":"2024-11","per":11.0,"eps":5.2835,"close":58.1,"source":"reported"},{"date":"2024-12","per":8.91,"eps":6.0643,"close":54.05,"source":"reported"},{"date":"2025-01","per":8.51,"eps":6.0643,"close":51.63,"source":"reported"},{"date":"2025-02","per":9.6,"eps":6.0643,"close":58.24,"source":"reported"},{"date":"2025-03","per":10.48,"eps":5.52,"close":57.84,"source":"reported"},{"date":"2025-04","per":9.9,"eps":5.52,"close":54.67,"source":"reported"},{"date":"2025-05","per":9.22,"eps":5.52,"close":50.92,"source":"reported"},{"date":"2025-06","per":8.16,"eps":5.65,"close":46.11,"source":"reported"},{"date":"2025-07","per":8.17,"eps":5.65,"close":46.18,"source":"reported"},{"date":"2025-08","per":8.47,"eps":5.65,"close":47.86,"source":"reported"},{"date":"2025-09","per":7.84,"eps":5.52,"close":43.29,"source":"reported"},{"date":"2025-10","per":7.58,"eps":5.52,"close":41.83,"source":"reported"},{"date":"2025-11","per":8.06,"eps":5.52,"close":44.5,"source":"reported"},{"date":"2025-12","per":8.31,"eps":5.43,"close":45.13,"source":"reported"},{"date":"2026-01","per":8.55,"eps":5.43,"close":46.44,"source":"reported"},{"date":"2026-02","per":8.72,"eps":5.43,"close":47.36,"source":"reported"},{"date":"2026-03","per":7.58,"eps":5.55,"close":42.06,"source":"reported"},{"date":"2026-04","per":7.52,"eps":5.55,"close":41.74,"source":"reported"},{"date":"2026-05","per":7.04,"eps":5.55,"close":39.08,"source":"reported"},{"date":"2026-06","per":7.58,"eps":5.08,"close":38.51,"source":"reported"},{"date":"2026-07","per":8.09,"eps":5.08,"close":41.08,"source":"reported"},{"date":"2026-08","per":7.83,"eps":5.08,"close":39.76,"source":"reported"},{"date":"2026-09","per":7.18,"eps":5.08,"close":36.47,"source":"reported"},{"date":"2026-10","per":8.21,"eps":5.08,"close":41.71,"source":"reported"}],"trailing_per_history_meta":{"avg":8.56,"std":0.97,"upper_1sd":9.54,"lower_1sd":7.59,"current":8.21,"count":29},"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":4.49,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":62,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.55,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":4.49,"summary":"배당수익률 4.49%","metrics":[{"name":"배당수익률","value":4.49,"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":"PBR","value":"0.8배"},{"label":"ROE","value":"2.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T20:14:42.187483+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":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.022896388161470427,"dividend_yield":null,"eps":1.58,"revenue":3096500000.0,"operating_income":331900000.0,"net_income":231700000.0,"market_cap":null,"profit_margin":0.07482641692233166,"operating_margin":0.10718553205231714,"roa":0.009511884724331869,"gross_margin":0.34338769578556433,"total_equity":10119500000.0,"total_assets":24359000000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.787,"roe":0.015046043079615745,"dividend_yield":4.49,"eps":0.62,"revenue":2351100000.0,"operating_income":258300000.0,"net_income":151300000.0,"market_cap":7638967000.0,"profit_margin":0.064352856109906,"operating_margin":0.1098634681638382,"roa":0.006764157565082104,"gross_margin":0.3816086087363362,"total_equity":10055800000.0,"total_assets":22367900000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.02329354955377653,"dividend_yield":null,"eps":1.21,"revenue":2662400000.0,"operating_income":320300000.0,"net_income":238300000.0,"market_cap":null,"profit_margin":0.08950570913461539,"operating_margin":0.12030498798076923,"roa":0.010480068958238047,"gross_margin":0.33056640625,"total_equity":10230300000.0,"total_assets":22738400000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.28354204801890537,"dividend_yield":null,"eps":1.67,"revenue":2973500000.0,"operating_income":-3431100000.0,"net_income":-2927600000.0,"market_cap":null,"profit_margin":-0.9845636455355642,"operating_margin":-1.1538927190179922,"roa":-0.1279914660697579,"gross_margin":0.3946527661005549,"total_equity":10325100000.0,"total_assets":22873400000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03189566019626954,"dividend_yield":null,"eps":2.05,"revenue":3200800000.0,"operating_income":583600000.0,"net_income":428700000.0,"market_cap":null,"profit_margin":0.13393526618345414,"operating_margin":0.1823294176455886,"roa":0.015980347936943418,"gross_margin":0.40049362659335164,"total_equity":13440700000.0,"total_assets":26826700000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.009243485634401045,"dividend_yield":null,"eps":0.5,"revenue":2304100000.0,"operating_income":186300000.0,"net_income":121000000.0,"market_cap":null,"profit_margin":0.0525150818106853,"operating_margin":0.080855865630832,"roa":0.004666319585044639,"gross_margin":0.3692982075430754,"total_equity":13090300000.0,"total_assets":25930500000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.021982218691760105,"dividend_yield":null,"eps":1.3,"revenue":2735600000.0,"operating_income":388100000.0,"net_income":287800000.0,"market_cap":null,"profit_margin":0.10520543939172394,"operating_margin":0.14187015645562218,"roa":0.011041923243670461,"gross_margin":0.37925866354730225,"total_equity":13092400000.0,"total_assets":26064300000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.014971563022187587,"dividend_yield":null,"eps":1.8,"revenue":3042700000.0,"operating_income":451200000.0,"net_income":199800000.0,"market_cap":null,"profit_margin":0.06566536299996713,"operating_margin":0.14828934827620205,"roa":0.0075013234316865214,"gross_margin":0.39520820324054295,"total_equity":13345300000.0,"total_assets":26635300000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03239855534310601,"dividend_yield":null,"eps":1.92,"revenue":3252300000.0,"operating_income":599600000.0,"net_income":427000000.0,"market_cap":null,"profit_margin":0.13129170125757156,"operating_margin":0.18436183623896935,"roa":0.015587241094830293,"gross_margin":0.40891061710174337,"total_equity":13179600000.0,"total_assets":27394200000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.015838293915442718,"dividend_yield":null,"eps":1.0443266526946013,"revenue":2596400000.0,"operating_income":314300000.0,"net_income":207800000.0,"market_cap":null,"profit_margin":0.08003389308272993,"operating_margin":0.12105222615929749,"roa":0.007970144559551709,"gross_margin":0.37109074102603606,"total_equity":13120100000.0,"total_assets":26072300000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.007828129736283723,"dividend_yield":null,"eps":0.5191479462144,"revenue":2790800000.0,"operating_income":199300000.0,"net_income":103300000.0,"market_cap":null,"profit_margin":0.03701447613587502,"operating_margin":0.07141321484878888,"roa":0.003916572828159893,"gross_margin":0.3701447613587502,"total_equity":13196000000.0,"total_assets":26375100000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03251547637022497,"dividend_yield":null,"eps":2.164540372067203,"revenue":3298400000.0,"operating_income":592200000.0,"net_income":430700000.0,"market_cap":null,"profit_margin":0.13057846228474412,"operating_margin":0.17954159592529711,"roa":0.016210987488896583,"gross_margin":0.4081372786805724,"total_equity":13246000000.0,"total_assets":26568400000.0}],"current_price":41.67,"change_pct":5.57,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":108.3},{"date":"2016-10-25","close":108.1},{"date":"2016-10-26","close":106.11},{"date":"2016-10-27","close":104.86},{"date":"2016-10-28","close":104.49},{"date":"2016-10-31","close":103.81},{"date":"2016-11-01","close":105.31},{"date":"2016-11-02","close":103.65},{"date":"2016-11-03","close":103.02},{"date":"2016-11-04","close":102.81},{"date":"2016-11-07","close":105.0},{"date":"2016-11-08","close":105.88},{"date":"2016-11-09","close":103.09},{"date":"2016-11-10","close":99.66},{"date":"2016-11-11","close":99.05},{"date":"2016-11-14","close":96.82},{"date":"2016-11-15","close":97.72},{"date":"2016-11-16","close":97.51},{"date":"2016-11-17","close":97.94},{"date":"2016-11-18","close":96.83},{"date":"2016-11-21","close":98.55},{"date":"2016-11-22","close":99.98},{"date":"2016-11-23","close":98.89},{"date":"2016-11-25","close":99.74},{"date":"2016-11-28","close":99.83},{"date":"2016-11-29","close":100.05},{"date":"2016-11-30","close":98.03},{"date":"2016-12-01","close":94.66},{"date":"2016-12-02","close":95.63},{"date":"2016-12-05","close":95.53},{"date":"2016-12-06","close":95.48},{"date":"2016-12-07","close":97.13},{"date":"2016-12-08","close":98.11},{"date":"2016-12-09","close":99.04},{"date":"2016-12-12","close":99.4},{"date":"2016-12-13","close":99.83},{"date":"2016-12-14","close":98.8},{"date":"2016-12-15","close":97.48},{"date":"2016-12-16","close":97.85},{"date":"2016-12-19","close":97.59},{"date":"2016-12-20","close":96.01},{"date":"2016-12-21","close":97.31},{"date":"2016-12-22","close":96.84},{"date":"2016-12-23","close":97.74},{"date":"2016-12-27","close":97.49},{"date":"2016-12-28","close":96.96},{"date":"2016-12-29","close":98.02},{"date":"2016-12-30","close":97.31},{"date":"2017-01-03","close":97.88},{"date":"2017-01-04","close":99.41},{"date":"2017-01-05","close":99.68},{"date":"2017-01-06","close":99.79},{"date":"2017-01-09","close":98.28},{"date":"2017-01-10","close":96.41},{"date":"2017-01-11","close":95.67},{"date":"2017-01-12","close":95.43},{"date":"2017-01-13","close":97.62},{"date":"2017-01-17","close":97.91},{"date":"2017-01-18","close":98.2},{"date":"2017-01-19","close":97.54},{"date":"2017-01-20","close":97.62},{"date":"2017-01-23","close":96.19},{"date":"2017-01-24","close":96.88},{"date":"2017-01-25","close":96.99},{"date":"2017-01-26","close":96.04},{"date":"2017-01-27","close":95.35},{"date":"2017-01-30","close":95.47},{"date":"2017-01-31","close":96.52},{"date":"2017-02-01","close":96.42},{"date":"2017-02-02","close":95.95},{"date":"2017-02-03","close":97.0},{"date":"2017-02-06","close":96.48},{"date":"2017-02-07","close":94.89},{"date":"2017-02-08","close":95.62},{"date":"2017-02-09","close":96.67},{"date":"2017-02-10","close":95.95},{"date":"2017-02-13","close":96.21},{"date":"2017-02-14","close":99.5},{"date":"2017-02-15","close":99.03},{"date":"2017-02-16","close":99.8},{"date":"2017-02-17","close":101.59},{"date":"2017-02-21","close":100.53},{"date":"2017-02-22","close":100.22},{"date":"2017-02-23","close":100.05},{"date":"2017-02-24","close":101.02},{"date":"2017-02-27","close":99.52},{"date":"2017-02-28","close":100.39},{"date":"2017-03-01","close":99.66},{"date":"2017-03-02","close":98.49},{"date":"2017-03-03","close":99.85},{"date":"2017-03-06","close":98.23},{"date":"2017-03-07","close":96.99},{"date":"2017-03-08","close":96.77},{"date":"2017-03-09","close":96.79},{"date":"2017-03-10","close":97.1},{"date":"2017-03-13","close":97.49},{"date":"2017-03-14","close":97.11},{"date":"2017-03-15","close":97.9},{"date":"2017-03-16","close":98.23},{"date":"2017-03-17","close":98.38},{"date":"2017-03-20","close":98.64},{"date":"2017-03-21","close":98.03},{"date":"2017-03-22","close":97.51},{"date":"2017-03-23","close":97.25},{"date":"2017-03-24","close":97.02},{"date":"2017-03-27","close":96.46},{"date":"2017-03-28","close":96.3},{"date":"2017-03-29","close":96.66},{"date":"2017-03-30","close":95.57},{"date":"2017-03-31","close":95.71},{"date":"2017-04-03","close":95.46},{"date":"2017-04-04","close":95.59},{"date":"2017-04-05","close":95.46},{"date":"2017-04-06","close":96.0},{"date":"2017-04-07","close":95.37},{"date":"2017-04-10","close":95.89},{"date":"2017-04-11","close":95.58},{"date":"2017-04-12","close":95.56},{"date":"2017-04-13","close":94.56},{"date":"2017-04-17","close":95.13},{"date":"2017-04-18","close":96.32},{"date":"2017-04-19","close":96.16},{"date":"2017-04-20","close":95.05},{"date":"2017-04-21","close":94.86},{"date":"2017-04-24","close":96.04},{"date":"2017-04-25","close":96.52},{"date":"2017-04-26","close":95.83},{"date":"2017-04-27","close":95.78},{"date":"2017-04-28","close":95.89},{"date":"2017-05-01","close":95.26},{"date":"2017-05-02","close":95.36},{"date":"2017-05-03","close":90.89},{"date":"2017-05-04","close":91.73},{"date":"2017-05-05","close":93.12},{"date":"2017-05-08","close":93.93},{"date":"2017-05-09","close":92.8},{"date":"2017-05-10","close":92.82},{"date":"2017-05-11","close":93.49},{"date":"2017-05-12","close":93.74},{"date":"2017-05-15","close":94.08},{"date":"2017-05-16","close":94.07},{"date":"2017-05-17","close":93.03},{"date":"2017-05-18","close":92.52},{"date":"2017-05-19","close":94.13},{"date":"2017-05-22","close":95.17},{"date":"2017-05-23","close":94.85},{"date":"2017-05-24","close":94.44},{"date":"2017-05-25","close":94.66},{"date":"2017-05-26","close":95.78},{"date":"2017-05-30","close":95.28},{"date":"2017-05-31","close":94.79},{"date":"2017-06-01","close":96.59},{"date":"2017-06-02","close":96.86},{"date":"2017-06-05","close":96.25},{"date":"2017-06-06","close":96.02},{"date":"2017-06-07","close":89.78},{"date":"2017-06-08","close":87.16},{"date":"2017-06-09","close":87.4},{"date":"2017-06-12","close":88.26},{"date":"2017-06-13","close":88.98},{"date":"2017-06-14","close":88.12},{"date":"2017-06-15","close":87.64},{"date":"2017-06-16","close":86.85},{"date":"2017-06-19","close":86.58},{"date":"2017-06-20","close":86.66},{"date":"2017-06-21","close":85.77},{"date":"2017-06-22","close":85.95},{"date":"2017-06-23","close":86.5},{"date":"2017-06-26","close":86.35},{"date":"2017-06-27","close":86.38},{"date":"2017-06-28","close":87.42},{"date":"2017-06-29","close":86.46},{"date":"2017-06-30","close":86.34},{"date":"2017-07-03","close":86.41},{"date":"2017-07-05","close":86.44},{"date":"2017-07-06","close":86.2},{"date":"2017-07-07","close":86.13},{"date":"2017-07-10","close":85.61},{"date":"2017-07-11","close":85.92},{"date":"2017-07-12","close":86.75},{"date":"2017-07-13","close":86.99},{"date":"2017-07-14","close":87.89},{"date":"2017-07-17","close":87.51},{"date":"2017-07-18","close":87.62},{"date":"2017-07-19","close":88.53},{"date":"2017-07-20","close":87.54},{"date":"2017-07-21","close":87.98},{"date":"2017-07-24","close":87.96},{"date":"2017-07-25","close":88.58},{"date":"2017-07-26","close":89.04},{"date":"2017-07-27","close":89.57},{"date":"2017-07-28","close":89.11},{"date":"2017-07-31","close":88.98},{"date":"2017-08-01","close":89.19},{"date":"2017-08-02","close":91.83},{"date":"2017-08-03","close":90.87},{"date":"2017-08-04","close":90.51},{"date":"2017-08-07","close":89.85},{"date":"2017-08-08","close":90.66},{"date":"2017-08-09","close":90.5},{"date":"2017-08-10","close":90.2},{"date":"2017-08-11","close":90.4},{"date":"2017-08-14","close":90.87},{"date":"2017-08-15","close":91.07},{"date":"2017-08-16","close":91.34},{"date":"2017-08-17","close":89.96},{"date":"2017-08-18","close":89.74},{"date":"2017-08-21","close":89.73},{"date":"2017-08-22","close":89.02},{"date":"2017-08-23","close":89.39},{"date":"2017-08-24","close":89.81},{"date":"2017-08-25","close":91.0},{"date":"2017-08-28","close":89.49},{"date":"2017-08-29","close":89.39},{"date":"2017-08-30","close":89.63},{"date":"2017-08-31","close":89.75},{"date":"2017-09-01","close":90.03},{"date":"2017-09-05","close":88.88},{"date":"2017-09-06","close":88.72},{"date":"2017-09-07","close":87.94},{"date":"2017-09-08","close":88.25},{"date":"2017-09-11","close":89.41},{"date":"2017-09-12","close":89.7},{"date":"2017-09-13","close":88.58},{"date":"2017-09-14","close":87.77},{"date":"2017-09-15","close":87.25},{"date":"2017-09-18","close":86.13},{"date":"2017-09-19","close":85.47},{"date":"2017-09-20","close":83.48},{"date":"2017-09-21","close":82.81},{"date":"2017-09-22","close":82.81},{"date":"2017-09-25","close":82.22},{"date":"2017-09-26","close":82.35},{"date":"2017-09-27","close":81.86},{"date":"2017-09-28","close":81.35},{"date":"2017-09-29","close":81.64},{"date":"2017-10-02","close":82.02},{"date":"2017-10-03","close":81.92},{"date":"2017-10-04","close":83.18},{"date":"2017-10-05","close":83.11},{"date":"2017-10-06","close":83.18},{"date":"2017-10-09","close":82.26},{"date":"2017-10-10","close":83.97},{"date":"2017-10-11","close":84.14},{"date":"2017-10-12","close":84.35},{"date":"2017-10-13","close":83.59},{"date":"2017-10-16","close":82.75},{"date":"2017-10-17","close":82.7},{"date":"2017-10-18","close":82.6},{"date":"2017-10-19","close":83.58},{"date":"2017-10-20","close":83.25},{"date":"2017-10-23","close":83.61},{"date":"2017-10-24","close":83.57},{"date":"2017-10-25","close":82.25},{"date":"2017-10-26","close":80.37},{"date":"2017-10-27","close":78.43},{"date":"2017-10-30","close":78.95},{"date":"2017-10-31","close":80.87},{"date":"2017-11-01","close":81.04},{"date":"2017-11-02","close":79.08},{"date":"2017-11-03","close":79.76},{"date":"2017-11-06","close":78.89},{"date":"2017-11-07","close":78.88},{"date":"2017-11-08","close":79.63},{"date":"2017-11-09","close":80.53},{"date":"2017-11-10","close":80.34},{"date":"2017-11-13","close":80.84},{"date":"2017-11-14","close":80.52},{"date":"2017-11-15","close":78.79},{"date":"2017-11-16","close":79.49},{"date":"2017-11-17","close":79.68},{"date":"2017-11-20","close":79.2},{"date":"2017-11-21","close":79.32},{"date":"2017-11-22","close":79.54},{"date":"2017-11-24","close":79.67},{"date":"2017-11-27","close":79.38},{"date":"2017-11-28","close":78.58},{"date":"2017-11-29","close":76.52},{"date":"2017-11-30","close":78.1},{"date":"2017-12-01","close":79.21},{"date":"2017-12-04","close":80.51},{"date":"2017-12-05","close":80.32},{"date":"2017-12-06","close":81.07},{"date":"2017-12-07","close":79.95},{"date":"2017-12-08","close":80.14},{"date":"2017-12-11","close":80.79},{"date":"2017-12-12","close":80.15},{"date":"2017-12-13","close":79.5},{"date":"2017-12-14","close":79.37},{"date":"2017-12-15","close":79.8},{"date":"2017-12-18","close":80.85},{"date":"2017-12-19","close":80.7},{"date":"2017-12-20","close":80.59},{"date":"2017-12-21","close":81.18},{"date":"2017-12-22","close":81.1},{"date":"2017-12-26","close":81.82},{"date":"2017-12-27","close":81.68},{"date":"2017-12-28","close":82.03},{"date":"2017-12-29","close":82.07},{"date":"2018-01-02","close":65.1153},{"date":"2018-01-03","close":64.4899},{"date":"2018-01-04","close":64.9253},{"date":"2018-01-05","close":65.6617},{"date":"2018-01-08","close":66.3664},{"date":"2018-01-09","close":66.2159},{"date":"2018-01-10","close":67.4669},{"date":"2018-01-11","close":66.8968},{"date":"2018-01-12","close":67.2056},{"date":"2018-01-16","close":67.079},{"date":"2018-01-17","close":67.0473},{"date":"2018-01-18","close":65.915},{"date":"2018-01-19","close":66.3268},{"date":"2018-01-22","close":66.5564},{"date":"2018-01-23","close":65.923},{"date":"2018-01-24","close":66.4218},{"date":"2018-01-25","close":66.3426},{"date":"2018-01-26","close":66.8177},{"date":"2018-01-29","close":66.0971},{"date":"2018-01-30","close":66.0971},{"date":"2018-01-31","close":66.5247},{"date":"2018-02-01","close":66.1526},{"date":"2018-02-02","close":64.1811},{"date":"2018-02-05","close":61.5049},{"date":"2018-02-06","close":61.7424},{"date":"2018-02-07","close":60.3014},{"date":"2018-02-08","close":58.995},{"date":"2018-02-09","close":58.7574},{"date":"2018-02-12","close":59.9926},{"date":"2018-02-13","close":59.9372},{"date":"2018-02-14","close":63.6981},{"date":"2018-02-15","close":64.7195},{"date":"2018-02-16","close":64.5057},{"date":"2018-02-20","close":63.1438},{"date":"2018-02-21","close":62.3521},{"date":"2018-02-22","close":62.1145},{"date":"2018-02-23","close":62.2808},{"date":"2018-02-26","close":61.7028},{"date":"2018-02-27","close":60.6339},{"date":"2018-02-28","close":60.3726},{"date":"2018-03-01","close":60.8398},{"date":"2018-03-02","close":62.3602},{"date":"2018-03-05","close":62.1134},{"date":"2018-03-06","close":62.7184},{"date":"2018-03-07","close":62.2965},{"date":"2018-03-08","close":64.1194},{"date":"2018-03-09","close":64.5492},{"date":"2018-03-12","close":64.4458},{"date":"2018-03-13","close":64.0477},{"date":"2018-03-14","close":64.5572},{"date":"2018-03-15","close":64.804},{"date":"2018-03-16","close":63.8328},{"date":"2018-03-19","close":63.2597},{"date":"2018-03-20","close":61.198},{"date":"2018-03-21","close":60.5373},{"date":"2018-03-22","close":59.2159},{"date":"2018-03-23","close":57.4408},{"date":"2018-03-26","close":58.8338},{"date":"2018-03-27","close":59.0885},{"date":"2018-03-28","close":60.0279},{"date":"2018-03-29","close":59.9642},{"date":"2018-04-02","close":58.1811},{"date":"2018-04-03","close":58.6189},{"date":"2018-04-04","close":58.9851},{"date":"2018-04-05","close":58.8099},{"date":"2018-04-06","close":58.2368},{"date":"2018-04-09","close":58.2527},{"date":"2018-04-10","close":58.8975},{"date":"2018-04-11","close":58.8179},{"date":"2018-04-12","close":58.595},{"date":"2018-04-13","close":58.0935},{"date":"2018-04-16","close":58.5473},{"date":"2018-04-17","close":58.6746},{"date":"2018-04-18","close":58.2925},{"date":"2018-04-19","close":58.1572},{"date":"2018-04-20","close":56.0239},{"date":"2018-04-23","close":57.2497},{"date":"2018-04-24","close":57.0667},{"date":"2018-04-25","close":57.2418},{"date":"2018-04-26","close":57.7035},{"date":"2018-04-27","close":57.5522},{"date":"2018-04-30","close":56.7084},{"date":"2018-05-01","close":57.0587},{"date":"2018-05-02","close":48.2706},{"date":"2018-05-03","close":47.2836},{"date":"2018-05-04","close":48.1433},{"date":"2018-05-07","close":47.4667},{"date":"2018-05-08","close":48.0716},{"date":"2018-05-09","close":48.6129},{"date":"2018-05-10","close":48.8756},{"date":"2018-05-11","close":48.3343},{"date":"2018-05-14","close":48.0955},{"date":"2018-05-15","close":47.801},{"date":"2018-05-16","close":47.8487},{"date":"2018-05-17","close":47.9681},{"date":"2018-05-18","close":47.9522},{"date":"2018-05-21","close":48.0796},{"date":"2018-05-22","close":48.5811},{"date":"2018-05-23","close":49.1224},{"date":"2018-05-24","close":48.9791},{"date":"2018-05-25","close":48.8995},{"date":"2018-05-29","close":49.003},{"date":"2018-05-30","close":49.6318},{"date":"2018-05-31","close":49.0746},{"date":"2018-06-01","close":49.3711},{"date":"2018-06-04","close":49.1868},{"date":"2018-06-05","close":48.9624},{"date":"2018-06-06","close":49.5154},{"date":"2018-06-07","close":50.1805},{"date":"2018-06-08","close":50.9337},{"date":"2018-06-11","close":51.8232},{"date":"2018-06-12","close":52.9612},{"date":"2018-06-13","close":52.9692},{"date":"2018-06-14","close":53.466},{"date":"2018-06-15","close":54.4036},{"date":"2018-06-18","close":53.6984},{"date":"2018-06-19","close":54.1872},{"date":"2018-06-20","close":54.5799},{"date":"2018-06-21","close":54.067},{"date":"2018-06-22","close":55.3091},{"date":"2018-06-25","close":55.9261},{"date":"2018-06-26","close":54.9806},{"date":"2018-06-27","close":54.3234},{"date":"2018-06-28","close":54.3635},{"date":"2018-06-29","close":54.5238},{"date":"2018-07-02","close":54.1872},{"date":"2018-07-03","close":54.2433},{"date":"2018-07-05","close":55.854},{"date":"2018-07-06","close":56.5913},{"date":"2018-07-09","close":55.9502},{"date":"2018-07-10","close":54.8043},{"date":"2018-07-11","close":54.9806},{"date":"2018-07-12","close":54.2593},{"date":"2018-07-13","close":54.5719},{"date":"2018-07-16","close":53.6103},{"date":"2018-07-17","close":53.6904},{"date":"2018-07-18","close":51.5668},{"date":"2018-07-19","close":51.1822},{"date":"2018-07-20","close":50.3648},{"date":"2018-07-23","close":50.6773},{"date":"2018-07-24","close":51.6149},{"date":"2018-07-25","close":52.4162},{"date":"2018-07-26","close":52.3281},{"date":"2018-07-27","close":51.5107},{"date":"2018-07-30","close":53.5061},{"date":"2018-07-31","close":53.6904},{"date":"2018-08-01","close":55.5575},{"date":"2018-08-02","close":55.1568},{"date":"2018-08-03","close":55.4534},{"date":"2018-08-06","close":55.3412},{"date":"2018-08-07","close":55.1328},{"date":"2018-08-08","close":53.3538},{"date":"2018-08-09","close":53.3218},{"date":"2018-08-10","close":52.4563},{"date":"2018-08-13","close":52.4403},{"date":"2018-08-14","close":54.0029},{"date":"2018-08-15","close":53.8346},{"date":"2018-08-16","close":54.4036},{"date":"2018-08-17","close":54.9405},{"date":"2018-08-20","close":55.0366},{"date":"2018-08-21","close":54.6921},{"date":"2018-08-22","close":54.652},{"date":"2018-08-23","close":54.5719},{"date":"2018-08-24","close":54.5158},{"date":"2018-08-27","close":54.4837},{"date":"2018-08-28","close":53.6984},{"date":"2018-08-29","close":54.043},{"date":"2018-08-30","close":53.9623},{"date":"2018-08-31","close":53.8092},{"date":"2018-09-04","close":52.3176},{"date":"2018-09-05","close":52.9304},{"date":"2018-09-06","close":53.5431},{"date":"2018-09-07","close":51.4227},{"date":"2018-09-10","close":52.1886},{"date":"2018-09-11","close":50.6567},{"date":"2018-09-12","close":50.8583},{"date":"2018-09-13","close":51.1808},{"date":"2018-09-14","close":50.9067},{"date":"2018-09-17","close":51.6323},{"date":"2018-09-18","close":51.4952},{"date":"2018-09-19","close":51.8258},{"date":"2018-09-20","close":52.3418},{"date":"2018-09-21","close":52.2289},{"date":"2018-09-24","close":50.3745},{"date":"2018-09-25","close":49.8585},{"date":"2018-09-26","close":50.2052},{"date":"2018-09-27","close":49.7779},{"date":"2018-09-28","close":49.5844},{"date":"2018-10-01","close":49.3506},{"date":"2018-10-02","close":50.0359},{"date":"2018-10-03","close":49.4635},{"date":"2018-10-04","close":49.4796},{"date":"2018-10-05","close":49.8988},{"date":"2018-10-08","close":50.5922},{"date":"2018-10-09","close":49.7698},{"date":"2018-10-10","close":49.4312},{"date":"2018-10-11","close":48.0445},{"date":"2018-10-12","close":47.8349},{"date":"2018-10-15","close":48.109},{"date":"2018-10-16","close":48.5605},{"date":"2018-10-17","close":48.0284},{"date":"2018-10-18","close":47.5446},{"date":"2018-10-19","close":48.2944},{"date":"2018-10-22","close":47.4801},{"date":"2018-10-23","close":47.0044},{"date":"2018-10-24","close":47.8429},{"date":"2018-10-25","close":45.8192},{"date":"2018-10-26","close":44.9082},{"date":"2018-10-29","close":45.6257},{"date":"2018-10-30","close":46.9319},{"date":"2018-10-31","close":51.6},{"date":"2018-11-01","close":53.2045},{"date":"2018-11-02","close":50.8905},{"date":"2018-11-05","close":50.8663},{"date":"2018-11-06","close":50.5116},{"date":"2018-11-07","close":51.2937},{"date":"2018-11-08","close":51.5759},{"date":"2018-11-09","close":52.0032},{"date":"2018-11-12","close":52.8094},{"date":"2018-11-13","close":51.9951},{"date":"2018-11-14","close":52.2047},{"date":"2018-11-15","close":52.1564},{"date":"2018-11-16","close":52.1967},{"date":"2018-11-19","close":53.527},{"date":"2018-11-20","close":52.3095},{"date":"2018-11-21","close":51.7048},{"date":"2018-11-23","close":51.6807},{"date":"2018-11-26","close":52.3902},{"date":"2018-11-27","close":52.5434},{"date":"2018-11-28","close":53.14},{"date":"2018-11-29","close":52.1745},{"date":"2018-11-30","close":53.359},{"date":"2018-12-03","close":53.6592},{"date":"2018-12-04","close":52.6289},{"date":"2018-12-06","close":52.2962},{"date":"2018-12-07","close":51.4119},{"date":"2018-12-10","close":50.9008},{"date":"2018-12-11","close":50.7385},{"date":"2018-12-12","close":51.1685},{"date":"2018-12-13","close":51.274},{"date":"2018-12-14","close":50.3004},{"date":"2018-12-17","close":49.1403},{"date":"2018-12-18","close":48.1099},{"date":"2018-12-19","close":46.8686},{"date":"2018-12-20","close":46.4387},{"date":"2018-12-21","close":45.027},{"date":"2018-12-24","close":44.743},{"date":"2018-12-26","close":45.5625},{"date":"2018-12-27","close":45.8708},{"date":"2018-12-28","close":45.384},{"date":"2018-12-31","close":45.5625},{"date":"2019-01-02","close":46.317},{"date":"2019-01-03","close":46.9498},{"date":"2019-01-04","close":48.4426},{"date":"2019-01-07","close":48.3371},{"date":"2019-01-08","close":49.6271},{"date":"2019-01-09","close":49.4891},{"date":"2019-01-10","close":50.9981},{"date":"2019-01-11","close":51.3876},{"date":"2019-01-14","close":50.5925},{"date":"2019-01-15","close":50.6493},{"date":"2019-01-16","close":49.7001},{"date":"2019-01-17","close":50.1219},{"date":"2019-01-18","close":51.6147},{"date":"2019-01-22","close":52.0042},{"date":"2019-01-23","close":52.2638},{"date":"2019-01-24","close":51.4281},{"date":"2019-01-25","close":52.2476},{"date":"2019-01-28","close":52.0447},{"date":"2019-01-29","close":52.5315},{"date":"2019-01-30","close":53.0021},{"date":"2019-01-31","close":54.0405},{"date":"2019-02-01","close":53.5456},{"date":"2019-02-04","close":53.4239},{"date":"2019-02-05","close":53.9594},{"date":"2019-02-06","close":53.2779},{"date":"2019-02-07","close":53.1968},{"date":"2019-02-08","close":52.6856},{"date":"2019-02-11","close":53.0264},{"date":"2019-02-12","close":48.0207},{"date":"2019-02-13","close":48.4182},{"date":"2019-02-14","close":48.548},{"date":"2019-02-15","close":49.4161},{"date":"2019-02-19","close":49.5784},{"date":"2019-02-20","close":49.8055},{"date":"2019-02-21","close":50.3653},{"date":"2019-02-22","close":50.2436},{"date":"2019-02-25","close":49.5216},{"date":"2019-02-26","close":49.5216},{"date":"2019-02-27","close":49.5784},{"date":"2019-02-28","close":50.0246},{"date":"2019-03-01","close":50.1553},{"date":"2019-03-04","close":50.0246},{"date":"2019-03-05","close":49.8939},{"date":"2019-03-06","close":49.1344},{"date":"2019-03-07","close":49.0364},{"date":"2019-03-08","close":48.5545},{"date":"2019-03-11","close":49.0854},{"date":"2019-03-12","close":49.1752},{"date":"2019-03-13","close":49.4855},{"date":"2019-03-14","close":49.4039},{"date":"2019-03-15","close":49.6734},{"date":"2019-03-18","close":49.7796},{"date":"2019-03-19","close":49.6244},{"date":"2019-03-20","close":48.8158},{"date":"2019-03-21","close":49.6652},{"date":"2019-03-22","close":48.5545},{"date":"2019-03-25","close":47.9828},{"date":"2019-03-26","close":48.579},{"date":"2019-03-27","close":48.4238},{"date":"2019-03-28","close":48.4075},{"date":"2019-03-29","close":48.7178},{"date":"2019-04-01","close":49.3059},{"date":"2019-04-02","close":49.1262},{"date":"2019-04-03","close":48.873},{"date":"2019-04-04","close":49.6244},{"date":"2019-04-05","close":49.5182},{"date":"2019-04-08","close":49.6489},{"date":"2019-04-09","close":48.6362},{"date":"2019-04-10","close":48.5136},{"date":"2019-04-11","close":49.0609},{"date":"2019-04-12","close":48.9874},{"date":"2019-04-15","close":49.3712},{"date":"2019-04-16","close":48.6198},{"date":"2019-04-17","close":48.53},{"date":"2019-04-18","close":50.1471},{"date":"2019-04-22","close":49.9511},{"date":"2019-04-23","close":50.0491},{"date":"2019-04-24","close":51.0537},{"date":"2019-04-25","close":51.2905},{"date":"2019-04-26","close":52.1318},{"date":"2019-04-29","close":52.1726},{"date":"2019-04-30","close":52.4258},{"date":"2019-05-01","close":48.4728},{"date":"2019-05-02","close":48.9384},{"date":"2019-05-03","close":50.1226},{"date":"2019-05-06","close":49.8041},{"date":"2019-05-07","close":49.069},{"date":"2019-05-08","close":48.334},{"date":"2019-05-09","close":47.6561},{"date":"2019-05-10","close":47.8929},{"date":"2019-05-13","close":47.2641},{"date":"2019-05-14","close":47.7133},{"date":"2019-05-15","close":47.6152},{"date":"2019-05-16","close":47.8113},{"date":"2019-05-17","close":47.9093},{"date":"2019-05-20","close":47.4192},{"date":"2019-05-21","close":47.9991},{"date":"2019-05-22","close":48.3911},{"date":"2019-05-23","close":48.53},{"date":"2019-05-24","close":47.9583},{"date":"2019-05-28","close":46.7495},{"date":"2019-05-29","close":45.2957},{"date":"2019-05-30","close":44.7159},{"date":"2019-05-31","close":45.2425},{"date":"2019-06-03","close":45.9996},{"date":"2019-06-04","close":47.7112},{"date":"2019-06-05","close":47.2504},{"date":"2019-06-06","close":47.489},{"date":"2019-06-07","close":46.8801},{"date":"2019-06-10","close":45.045},{"date":"2019-06-11","close":44.9545},{"date":"2019-06-12","close":45.1355},{"date":"2019-06-13","close":45.3495},{"date":"2019-06-14","close":44.4361},{"date":"2019-06-17","close":44.1563},{"date":"2019-06-18","close":44.5266},{"date":"2019-06-19","close":44.9792},{"date":"2019-06-20","close":45.2425},{"date":"2019-06-21","close":45.6046},{"date":"2019-06-24","close":45.6375},{"date":"2019-06-25","close":45.5881},{"date":"2019-06-26","close":45.2261},{"date":"2019-06-27","close":45.5305},{"date":"2019-06-28","close":46.0819},{"date":"2019-07-01","close":46.337},{"date":"2019-07-02","close":46.1888},{"date":"2019-07-03","close":46.7896},{"date":"2019-07-05","close":46.7813},{"date":"2019-07-08","close":46.4522},{"date":"2019-07-09","close":45.7033},{"date":"2019-07-10","close":45.9749},{"date":"2019-07-11","close":45.0697},{"date":"2019-07-12","close":44.7488},{"date":"2019-07-15","close":44.1892},{"date":"2019-07-16","close":44.8393},{"date":"2019-07-17","close":44.6747},{"date":"2019-07-18","close":44.757},{"date":"2019-07-19","close":44.9216},{"date":"2019-07-22","close":44.6254},{"date":"2019-07-23","close":46.3287},{"date":"2019-07-24","close":46.6167},{"date":"2019-07-25","close":46.6332},{"date":"2019-07-26","close":46.5674},{"date":"2019-07-29","close":46.5015},{"date":"2019-07-30","close":46.8389},{"date":"2019-07-31","close":44.4279},{"date":"2019-08-01","close":43.1935},{"date":"2019-08-02","close":42.9878},{"date":"2019-08-05","close":41.63},{"date":"2019-08-06","close":42.1238},{"date":"2019-08-07","close":42.9055},{"date":"2019-08-08","close":43.3828},{"date":"2019-08-09","close":43.3252},{"date":"2019-08-12","close":42.7985},{"date":"2019-08-13","close":42.527},{"date":"2019-08-14","close":41.4243},{"date":"2019-08-15","close":41.8522},{"date":"2019-08-16","close":42.6916},{"date":"2019-08-19","close":43.2017},{"date":"2019-08-20","close":42.922},{"date":"2019-08-21","close":42.6093},{"date":"2019-08-22","close":42.5352},{"date":"2019-08-23","close":41.2021},{"date":"2019-08-26","close":41.6136},{"date":"2019-08-27","close":41.2844},{"date":"2019-08-28","close":42.0908},{"date":"2019-08-29","close":42.482},{"date":"2019-08-30","close":42.7399},{"date":"2019-09-03","close":43.5971},{"date":"2019-09-04","close":44.2129},{"date":"2019-09-05","close":44.2545},{"date":"2019-09-06","close":44.4542},{"date":"2019-09-09","close":46.493},{"date":"2019-09-10","close":47.1005},{"date":"2019-09-11","close":46.9174},{"date":"2019-09-12","close":46.8092},{"date":"2019-09-13","close":47.5748},{"date":"2019-09-16","close":47.891},{"date":"2019-09-17","close":46.3349},{"date":"2019-09-18","close":45.8023},{"date":"2019-09-19","close":45.8023},{"date":"2019-09-20","close":46.8175},{"date":"2019-09-23","close":46.7759},{"date":"2019-09-24","close":46.4763},{"date":"2019-09-25","close":46.7177},{"date":"2019-09-26","close":47.5082},{"date":"2019-09-27","close":47.8245},{"date":"2019-09-30","close":47.8494},{"date":"2019-10-01","close":48.357},{"date":"2019-10-02","close":47.2003},{"date":"2019-10-03","close":47.1171},{"date":"2019-10-04","close":47.1254},{"date":"2019-10-07","close":46.7426},{"date":"2019-10-08","close":46.0519},{"date":"2019-10-09","close":46.1934},{"date":"2019-10-10","close":46.3682},{"date":"2019-10-11","close":46.6511},{"date":"2019-10-14","close":46.8009},{"date":"2019-10-15","close":47.167},{"date":"2019-10-16","close":46.8675},{"date":"2019-10-17","close":47.4333},{"date":"2019-10-18","close":47.4167},{"date":"2019-10-21","close":47.5665},{"date":"2019-10-22","close":49.3473},{"date":"2019-10-23","close":49.4888},{"date":"2019-10-24","close":49.0144},{"date":"2019-10-25","close":47.3002},{"date":"2019-10-28","close":45.4112},{"date":"2019-10-29","close":45.511},{"date":"2019-10-30","close":44.1047},{"date":"2019-10-31","close":43.8717},{"date":"2019-11-01","close":43.855},{"date":"2019-11-04","close":44.6123},{"date":"2019-11-05","close":45.2531},{"date":"2019-11-06","close":45.3363},{"date":"2019-11-07","close":44.5291},{"date":"2019-11-08","close":44.7621},{"date":"2019-11-11","close":44.3626},{"date":"2019-11-12","close":43.8301},{"date":"2019-11-13","close":43.2309},{"date":"2019-11-14","close":42.69},{"date":"2019-11-15","close":43.7052},{"date":"2019-11-18","close":43.2392},{"date":"2019-11-19","close":43.6137},{"date":"2019-11-20","close":43.5971},{"date":"2019-11-21","close":43.7302},{"date":"2019-11-22","close":43.5055},{"date":"2019-11-25","close":43.622},{"date":"2019-11-26","close":42.4903},{"date":"2019-11-27","close":42.2157},{"date":"2019-11-29","close":42.485},{"date":"2019-12-02","close":42.6449},{"date":"2019-12-03","close":42.1652},{"date":"2019-12-04","close":43.032},{"date":"2019-12-05","close":42.3756},{"date":"2019-12-06","close":42.9731},{"date":"2019-12-09","close":43.3687},{"date":"2019-12-10","close":43.0994},{"date":"2019-12-11","close":43.0657},{"date":"2019-12-12","close":43.2256},{"date":"2019-12-13","close":42.7627},{"date":"2019-12-16","close":43.7474},{"date":"2019-12-17","close":44.143},{"date":"2019-12-18","close":44.5638},{"date":"2019-12-19","close":44.8163},{"date":"2019-12-20","close":45.3297},{"date":"2019-12-23","close":44.6479},{"date":"2019-12-24","close":44.8415},{"date":"2019-12-26","close":45.1193},{"date":"2019-12-27","close":45.3044},{"date":"2019-12-30","close":45.2623},{"date":"2019-12-31","close":45.3633},{"date":"2020-01-02","close":45.0603},{"date":"2020-01-03","close":44.9257},{"date":"2020-01-06","close":45.9777},{"date":"2020-01-07","close":45.8599},{"date":"2020-01-08","close":46.3059},{"date":"2020-01-09","close":46.2554},{"date":"2020-01-10","close":46.348},{"date":"2020-01-13","close":46.6173},{"date":"2020-01-14","close":47.0886},{"date":"2020-01-15","close":47.0634},{"date":"2020-01-16","close":47.6105},{"date":"2020-01-17","close":47.6105},{"date":"2020-01-21","close":47.5515},{"date":"2020-01-22","close":47.5347},{"date":"2020-01-23","close":47.7535},{"date":"2020-01-24","close":47.2317},{"date":"2020-01-27","close":47.0802},{"date":"2020-01-28","close":47.2065},{"date":"2020-01-29","close":47.3832},{"date":"2020-01-30","close":47.3495},{"date":"2020-01-31","close":46.7772},{"date":"2020-02-03","close":47.3916},{"date":"2020-02-04","close":47.8966},{"date":"2020-02-05","close":48.8308},{"date":"2020-02-06","close":48.3932},{"date":"2020-02-07","close":48.6288},{"date":"2020-02-10","close":48.6793},{"date":"2020-02-11","close":48.856},{"date":"2020-02-12","close":46.7099},{"date":"2020-02-13","close":46.5921},{"date":"2020-02-14","close":46.4995},{"date":"2020-02-18","close":45.8262},{"date":"2020-02-19","close":46.1881},{"date":"2020-02-20","close":46.6342},{"date":"2020-02-21","close":46.5332},{"date":"2020-02-24","close":45.6158},{"date":"2020-02-25","close":43.2761},{"date":"2020-02-26","close":43.5454},{"date":"2020-02-27","close":42.0894},{"date":"2020-02-28","close":41.7528},{"date":"2020-03-02","close":43.3266},{"date":"2020-03-03","close":42.4429},{"date":"2020-03-04","close":44.1682},{"date":"2020-03-05","close":42.182},{"date":"2020-03-06","close":40.8965},{"date":"2020-03-09","close":36.6145},{"date":"2020-03-10","close":37.3636},{"date":"2020-03-11","close":34.8523},{"date":"2020-03-12","close":32.69},{"date":"2020-03-13","close":36.2314},{"date":"2020-03-16","close":35.627},{"date":"2020-03-17","close":37.4488},{"date":"2020-03-18","close":34.4352},{"date":"2020-03-19","close":32.7836},{"date":"2020-03-20","close":31.4471},{"date":"2020-03-23","close":29.421},{"date":"2020-03-24","close":31.8983},{"date":"2020-03-25","close":31.9579},{"date":"2020-03-26","close":32.8773},{"date":"2020-03-27","close":32.4006},{"date":"2020-03-30","close":34.3075},{"date":"2020-03-31","close":33.2093},{"date":"2020-04-01","close":32.2218},{"date":"2020-04-02","close":34.0521},{"date":"2020-04-03","close":34.9119},{"date":"2020-04-06","close":36.5208},{"date":"2020-04-07","close":37.0572},{"date":"2020-04-08","close":38.8364},{"date":"2020-04-09","close":40.3517},{"date":"2020-04-13","close":38.3256},{"date":"2020-04-14","close":39.6451},{"date":"2020-04-15","close":37.9681},{"date":"2020-04-16","close":36.7507},{"date":"2020-04-17","close":37.7808},{"date":"2020-04-20","close":37.0231},{"date":"2020-04-21","close":35.8398},{"date":"2020-04-22","close":35.8398},{"date":"2020-04-23","close":35.644},{"date":"2020-04-24","close":36.6315},{"date":"2020-04-27","close":37.9595},{"date":"2020-04-28","close":38.6832},{"date":"2020-04-29","close":39.3046},{"date":"2020-04-30","close":34.9119},{"date":"2020-05-01","close":33.1327},{"date":"2020-05-04","close":32.5112},{"date":"2020-05-05","close":31.8727},{"date":"2020-05-06","close":32.0771},{"date":"2020-05-07","close":32.0089},{"date":"2020-05-08","close":33.1071},{"date":"2020-05-11","close":32.8092},{"date":"2020-05-12","close":32.0856},{"date":"2020-05-13","close":30.8341},{"date":"2020-05-14","close":30.8937},{"date":"2020-05-15","close":30.9448},{"date":"2020-05-18","close":32.8177},{"date":"2020-05-19","close":32.2047},{"date":"2020-05-20","close":32.2558},{"date":"2020-05-21","close":31.3194},{"date":"2020-05-22","close":31.3534},{"date":"2020-05-26","close":31.2683},{"date":"2020-05-27","close":33.8307},{"date":"2020-05-28","close":32.6474},{"date":"2020-05-29","close":32.3154},{"date":"2020-06-01","close":32.3239},{"date":"2020-06-02","close":33.4732},{"date":"2020-06-03","close":34.5118},{"date":"2020-06-04","close":36.0186},{"date":"2020-06-05","close":36.0952},{"date":"2020-06-08","close":36.921},{"date":"2020-06-09","close":35.5418},{"date":"2020-06-10","close":33.6264},{"date":"2020-06-11","close":31.1151},{"date":"2020-06-12","close":32.392},{"date":"2020-06-15","close":32.5708},{"date":"2020-06-16","close":33.8818},{"date":"2020-06-17","close":33.005},{"date":"2020-06-18","close":33.2689},{"date":"2020-06-19","close":32.375},{"date":"2020-06-22","close":32.3069},{"date":"2020-06-23","close":32.3239},{"date":"2020-06-24","close":31.0725},{"date":"2020-06-25","close":30.2893},{"date":"2020-06-26","close":29.3103},{"date":"2020-06-29","close":30.1531},{"date":"2020-06-30","close":29.2507},{"date":"2020-07-01","close":29.8466},{"date":"2020-07-02","close":30.085},{"date":"2020-07-06","close":30.3574},{"date":"2020-07-07","close":29.5061},{"date":"2020-07-08","close":29.5742},{"date":"2020-07-09","close":28.3058},{"date":"2020-07-10","close":29.5061},{"date":"2020-07-13","close":29.2167},{"date":"2020-07-14","close":29.8637},{"date":"2020-07-15","close":30.4511},{"date":"2020-07-16","close":30.7065},{"date":"2020-07-17","close":30.715},{"date":"2020-07-20","close":29.7956},{"date":"2020-07-21","close":30.5192},{"date":"2020-07-22","close":30.4766},{"date":"2020-07-23","close":31.1151},{"date":"2020-07-24","close":31.064},{"date":"2020-07-27","close":30.7746},{"date":"2020-07-28","close":30.9193},{"date":"2020-07-29","close":31.2683},{"date":"2020-07-30","close":31.8727},{"date":"2020-07-31","close":31.9408},{"date":"2020-08-03","close":31.3364},{"date":"2020-08-04","close":31.2853},{"date":"2020-08-05","close":31.0981},{"date":"2020-08-06","close":31.1321},{"date":"2020-08-07","close":31.728},{"date":"2020-08-10","close":32.2643},{"date":"2020-08-11","close":32.5282},{"date":"2020-08-12","close":32.7155},{"date":"2020-08-13","close":32.1877},{"date":"2020-08-14","close":32.0771},{"date":"2020-08-17","close":32.1281},{"date":"2020-08-18","close":32.1451},{"date":"2020-08-19","close":32.2218},{"date":"2020-08-20","close":31.6344},{"date":"2020-08-21","close":31.3279},{"date":"2020-08-24","close":32.3665},{"date":"2020-08-25","close":32.026},{"date":"2020-08-26","close":31.9238},{"date":"2020-08-27","close":31.9834},{"date":"2020-08-28","close":32.2558},{"date":"2020-08-31","close":32.043},{"date":"2020-09-01","close":31.5067},{"date":"2020-09-02","close":32.2814},{"date":"2020-09-03","close":32.3495},{"date":"2020-09-04","close":32.6219},{"date":"2020-09-08","close":32.1451},{"date":"2020-09-09","close":31.9408},{"date":"2020-09-10","close":30.3063},{"date":"2020-09-11","close":29.8722},{"date":"2020-09-14","close":29.8041},{"date":"2020-09-15","close":29.1911},{"date":"2020-09-16","close":29.421},{"date":"2020-09-17","close":29.8466},{"date":"2020-09-18","close":29.2082},{"date":"2020-09-21","close":28.5952},{"date":"2020-09-22","close":28.7144},{"date":"2020-09-23","close":28.1611},{"date":"2020-09-24","close":28.1355},{"date":"2020-09-25","close":27.795},{"date":"2020-09-28","close":28.5867},{"date":"2020-09-29","close":28.5441},{"date":"2020-09-30","close":28.5697},{"date":"2020-10-01","close":27.9057},{"date":"2020-10-02","close":28.9783},{"date":"2020-10-05","close":29.753},{"date":"2020-10-06","close":29.7275},{"date":"2020-10-07","close":30.3745},{"date":"2020-10-08","close":31.3279},{"date":"2020-10-09","close":30.7405},{"date":"2020-10-12","close":30.3489},{"date":"2020-10-13","close":30.085},{"date":"2020-10-14","close":30.1361},{"date":"2020-10-15","close":30.2808},{"date":"2020-10-16","close":30.1361},{"date":"2020-10-19","close":29.5572},{"date":"2020-10-20","close":29.5402},{"date":"2020-10-21","close":29.4465},{"date":"2020-10-22","close":30.0509},{"date":"2020-10-23","close":30.3745},{"date":"2020-10-26","close":29.6934},{"date":"2020-10-27","close":28.7825},{"date":"2020-10-28","close":28.0163},{"date":"2020-10-29","close":28.4165},{"date":"2020-10-30","close":30.0169},{"date":"2020-11-02","close":31.9664},{"date":"2020-11-03","close":32.9283},{"date":"2020-11-04","close":31.745},{"date":"2020-11-05","close":32.5623},{"date":"2020-11-06","close":32.6219},{"date":"2020-11-09","close":35.0396},{"date":"2020-11-10","close":36.4357},{"date":"2020-11-11","close":36.0697},{"date":"2020-11-12","close":35.9249},{"date":"2020-11-13","close":37.5765},{"date":"2020-11-16","close":38.2405},{"date":"2020-11-17","close":38.4193},{"date":"2020-11-18","close":37.0827},{"date":"2020-11-19","close":37.4913},{"date":"2020-11-20","close":37.0827},{"date":"2020-11-23","close":37.5679},{"date":"2020-11-24","close":40.0452},{"date":"2020-11-25","close":39.5855},{"date":"2020-11-27","close":39.8409},{"date":"2020-11-30","close":39.1599},{"date":"2020-12-01","close":39.3727},{"date":"2020-12-02","close":38.5555},{"date":"2020-12-03","close":39.7303},{"date":"2020-12-04","close":40.4709},{"date":"2020-12-07","close":40.573},{"date":"2020-12-08","close":40.8029},{"date":"2020-12-09","close":40.9306},{"date":"2020-12-10","close":41.0413},{"date":"2020-12-11","close":40.2666},{"date":"2020-12-14","close":39.0918},{"date":"2020-12-15","close":39.1854},{"date":"2020-12-16","close":39.3897},{"date":"2020-12-17","close":39.1343},{"date":"2020-12-18","close":38.7427},{"date":"2020-12-21","close":37.951},{"date":"2020-12-22","close":37.8148},{"date":"2020-12-23","close":38.6406},{"date":"2020-12-24","close":38.7087},{"date":"2020-12-28","close":38.7172},{"date":"2020-12-29","close":38.7683},{"date":"2020-12-30","close":38.5129},{"date":"2020-12-31","close":38.4703},{"date":"2021-01-04","close":38.8619},{"date":"2021-01-05","close":40.0112},{"date":"2021-01-06","close":41.9266},{"date":"2021-01-07","close":41.8415},{"date":"2021-01-08","close":42.1394},{"date":"2021-01-11","close":42.2927},{"date":"2021-01-12","close":44.14},{"date":"2021-01-13","close":44.5146},{"date":"2021-01-14","close":45.5447},{"date":"2021-01-15","close":44.7274},{"date":"2021-01-19","close":44.2932},{"date":"2021-01-20","close":43.5356},{"date":"2021-01-21","close":43.1184},{"date":"2021-01-22","close":43.0078},{"date":"2021-01-25","close":43.9697},{"date":"2021-01-26","close":45.3999},{"date":"2021-01-27","close":46.8131},{"date":"2021-01-28","close":44.2507},{"date":"2021-01-29","close":42.7013},{"date":"2021-02-01","close":42.1479},{"date":"2021-02-02","close":41.6201},{"date":"2021-02-03","close":42.0288},{"date":"2021-02-04","close":41.7649},{"date":"2021-02-05","close":41.6968},{"date":"2021-02-08","close":41.4754},{"date":"2021-02-09","close":41.4243},{"date":"2021-02-10","close":41.6968},{"date":"2021-02-11","close":37.8829},{"date":"2021-02-12","close":37.4658},{"date":"2021-02-16","close":37.8829},{"date":"2021-02-17","close":38.6321},{"date":"2021-02-18","close":37.917},{"date":"2021-02-19","close":37.7978},{"date":"2021-02-22","close":38.4107},{"date":"2021-02-23","close":39.9942},{"date":"2021-02-24","close":40.0197},{"date":"2021-02-25","close":39.0152},{"date":"2021-02-26","close":37.8404},{"date":"2021-03-01","close":38.1809},{"date":"2021-03-02","close":38.283},{"date":"2021-03-03","close":38.266},{"date":"2021-03-04","close":38.6406},{"date":"2021-03-05","close":39.2961},{"date":"2021-03-08","close":40.5815},{"date":"2021-03-09","close":39.4834},{"date":"2021-03-10","close":39.8835},{"date":"2021-03-11","close":39.1429},{"date":"2021-03-12","close":39.6962},{"date":"2021-03-15","close":40.556},{"date":"2021-03-16","close":41.2115},{"date":"2021-03-17","close":41.4243},{"date":"2021-03-18","close":41.8415},{"date":"2021-03-19","close":41.884},{"date":"2021-03-22","close":42.4374},{"date":"2021-03-23","close":41.535},{"date":"2021-03-24","close":41.169},{"date":"2021-03-25","close":42.6502},{"date":"2021-03-26","close":43.7314},{"date":"2021-03-29","close":45.0424},{"date":"2021-03-30","close":44.5571},{"date":"2021-03-31","close":43.5441},{"date":"2021-04-01","close":44.1826},{"date":"2021-04-05","close":44.9062},{"date":"2021-04-06","close":44.6167},{"date":"2021-04-07","close":44.0293},{"date":"2021-04-08","close":43.9101},{"date":"2021-04-09","close":42.5651},{"date":"2021-04-12","close":43.0929},{"date":"2021-04-13","close":44.0464},{"date":"2021-04-14","close":43.5441},{"date":"2021-04-15","close":45.0679},{"date":"2021-04-16","close":45.5191},{"date":"2021-04-19","close":45.9788},{"date":"2021-04-20","close":44.6338},{"date":"2021-04-21","close":45.2637},{"date":"2021-04-22","close":44.5061},{"date":"2021-04-23","close":44.4975},{"date":"2021-04-26","close":45.0679},{"date":"2021-04-27","close":44.3188},{"date":"2021-04-28","close":44.157},{"date":"2021-04-29","close":47.2472},{"date":"2021-04-30","close":46.779},{"date":"2021-05-03","close":48.6434},{"date":"2021-05-04","close":48.0304},{"date":"2021-05-05","close":48.4816},{"date":"2021-05-06","close":50.6099},{"date":"2021-05-07","close":50.661},{"date":"2021-05-10","close":50.7035},{"date":"2021-05-11","close":49.2052},{"date":"2021-05-12","close":48.8477},{"date":"2021-05-13","close":49.5798},{"date":"2021-05-14","close":49.5287},{"date":"2021-05-17","close":49.3159},{"date":"2021-05-18","close":47.2302},{"date":"2021-05-19","close":47.3068},{"date":"2021-05-20","close":48.09},{"date":"2021-05-21","close":48.6519},{"date":"2021-05-24","close":49.1627},{"date":"2021-05-25","close":49.4266},{"date":"2021-05-26","close":48.8392},{"date":"2021-05-27","close":48.8477},{"date":"2021-05-28","close":49.6479},{"date":"2021-06-01","close":49.5458},{"date":"2021-06-02","close":51.1632},{"date":"2021-06-03","close":50.9078},{"date":"2021-06-04","close":51.1717},{"date":"2021-06-07","close":51.64},{"date":"2021-06-08","close":51.6996},{"date":"2021-06-09","close":51.7081},{"date":"2021-06-10","close":51.691},{"date":"2021-06-11","close":51.0441},{"date":"2021-06-14","close":50.8738},{"date":"2021-06-15","close":49.4947},{"date":"2021-06-16","close":49.1967},{"date":"2021-06-17","close":47.7921},{"date":"2021-06-18","close":46.1661},{"date":"2021-06-21","close":47.426},{"date":"2021-06-22","close":46.7535},{"date":"2021-06-23","close":46.5832},{"date":"2021-06-24","close":46.7875},{"date":"2021-06-25","close":46.8897},{"date":"2021-06-28","close":46.6769},{"date":"2021-06-29","close":46.3363},{"date":"2021-06-30","close":45.7064},{"date":"2021-07-01","close":45.9533},{"date":"2021-07-02","close":45.8085},{"date":"2021-07-06","close":44.2847},{"date":"2021-07-07","close":45.0253},{"date":"2021-07-08","close":44.8891},{"date":"2021-07-09","close":45.2722},{"date":"2021-07-12","close":44.9913},{"date":"2021-07-13","close":44.0038},{"date":"2021-07-14","close":43.8761},{"date":"2021-07-15","close":43.4504},{"date":"2021-07-16","close":42.9822},{"date":"2021-07-19","close":42.8716},{"date":"2021-07-20","close":43.3568},{"date":"2021-07-21","close":43.0674},{"date":"2021-07-22","close":42.9482},{"date":"2021-07-23","close":42.3097},{"date":"2021-07-26","close":42.9822},{"date":"2021-07-27","close":42.5736},{"date":"2021-07-28","close":42.165},{"date":"2021-07-29","close":42.0628},{"date":"2021-07-30","close":41.6201},{"date":"2021-08-02","close":41.9266},{"date":"2021-08-03","close":41.8244},{"date":"2021-08-04","close":40.8795},{"date":"2021-08-05","close":41.1179},{"date":"2021-08-06","close":41.7989},{"date":"2021-08-09","close":42.0032},{"date":"2021-08-10","close":43.5866},{"date":"2021-08-11","close":44.3103},{"date":"2021-08-12","close":42.8801},{"date":"2021-08-13","close":43.0248},{"date":"2021-08-16","close":42.8886},{"date":"2021-08-17","close":42.2756},{"date":"2021-08-18","close":41.6116},{"date":"2021-08-19","close":40.905},{"date":"2021-08-20","close":40.6837},{"date":"2021-08-23","close":40.888},{"date":"2021-08-24","close":41.2456},{"date":"2021-08-25","close":40.7859},{"date":"2021-08-26","close":40.1559},{"date":"2021-08-27","close":40.739},{"date":"2021-08-30","close":40.0787},{"date":"2021-08-31","close":40.7561},{"date":"2021-09-01","close":40.5332},{"date":"2021-09-02","close":40.3788},{"date":"2021-09-03","close":40.2845},{"date":"2021-09-07","close":39.2898},{"date":"2021-09-08","close":39.6843},{"date":"2021-09-09","close":39.4871},{"date":"2021-09-10","close":39.0755},{"date":"2021-09-13","close":40.2502},{"date":"2021-09-14","close":39.9415},{"date":"2021-09-15","close":39.933},{"date":"2021-09-16","close":39.77},{"date":"2021-09-17","close":39.2727},{"date":"2021-09-20","close":38.6725},{"date":"2021-09-21","close":38.4152},{"date":"2021-09-22","close":39.1269},{"date":"2021-09-23","close":39.7529},{"date":"2021-09-24","close":39.8815},{"date":"2021-09-27","close":41.8451},{"date":"2021-09-28","close":40.7218},{"date":"2021-09-29","close":40.5761},{"date":"2021-09-30","close":39.77},{"date":"2021-10-01","close":40.4131},{"date":"2021-10-04","close":40.8247},{"date":"2021-10-05","close":41.3735},{"date":"2021-10-06","close":40.5761},{"date":"2021-10-07","close":40.4646},{"date":"2021-10-08","close":40.1045},{"date":"2021-10-11","close":39.3156},{"date":"2021-10-12","close":39.247},{"date":"2021-10-13","close":39.2641},{"date":"2021-10-14","close":39.7272},{"date":"2021-10-15","close":39.1184},{"date":"2021-10-18","close":38.561},{"date":"2021-10-19","close":38.5524},{"date":"2021-10-20","close":38.8783},{"date":"2021-10-21","close":38.1151},{"date":"2021-10-22","close":38.1065},{"date":"2021-10-25","close":37.5234},{"date":"2021-10-26","close":37.3434},{"date":"2021-10-27","close":37.4034},{"date":"2021-10-28","close":37.6092},{"date":"2021-10-29","close":37.8064},{"date":"2021-11-01","close":38.7411},{"date":"2021-11-02","close":39.1098},{"date":"2021-11-03","close":40.173},{"date":"2021-11-04","close":39.6243},{"date":"2021-11-05","close":39.9673},{"date":"2021-11-08","close":39.5214},{"date":"2021-11-09","close":39.1784},{"date":"2021-11-10","close":39.4785},{"date":"2021-11-11","close":40.5932},{"date":"2021-11-12","close":40.8162},{"date":"2021-11-15","close":42.1967},{"date":"2021-11-16","close":41.3564},{"date":"2021-11-17","close":40.9191},{"date":"2021-11-18","close":39.8901},{"date":"2021-11-19","close":39.367},{"date":"2021-11-22","close":40.7047},{"date":"2021-11-23","close":40.9276},{"date":"2021-11-24","close":40.5246},{"date":"2021-11-26","close":39.1012},{"date":"2021-11-29","close":38.8697},{"date":"2021-11-30","close":38.1065},{"date":"2021-12-01","close":37.7121},{"date":"2021-12-02","close":39.2157},{"date":"2021-12-03","close":39.5355},{"date":"2021-12-06","close":40.4774},{"date":"2021-12-07","close":40.3478},{"date":"2021-12-08","close":39.8466},{"date":"2021-12-09","close":39.3799},{"date":"2021-12-10","close":39.9503},{"date":"2021-12-13","close":39.7688},{"date":"2021-12-14","close":39.6392},{"date":"2021-12-15","close":38.8182},{"date":"2021-12-16","close":38.8873},{"date":"2021-12-17","close":38.6627},{"date":"2021-12-20","close":37.4874},{"date":"2021-12-21","close":38.4898},{"date":"2021-12-22","close":38.5935},{"date":"2021-12-23","close":39.3972},{"date":"2021-12-27","close":39.475},{"date":"2021-12-28","close":39.5527},{"date":"2021-12-29","close":39.7083},{"date":"2021-12-30","close":39.6651},{"date":"2021-12-31","close":40.054},{"date":"2022-01-03","close":40.9181},{"date":"2022-01-04","close":42.2576},{"date":"2022-01-05","close":42.6983},{"date":"2022-01-06","close":43.018},{"date":"2022-01-07","close":43.7612},{"date":"2022-01-10","close":42.5946},{"date":"2022-01-11","close":42.56},{"date":"2022-01-12","close":41.981},{"date":"2022-01-13","close":43.4501},{"date":"2022-01-14","close":44.6686},{"date":"2022-01-18","close":44.634},{"date":"2022-01-19","close":43.4156},{"date":"2022-01-20","close":42.6637},{"date":"2022-01-21","close":42.0156},{"date":"2022-01-24","close":43.0872},{"date":"2022-01-25","close":43.3983},{"date":"2022-01-26","close":41.8082},{"date":"2022-01-27","close":41.6181},{"date":"2022-01-28","close":41.6613},{"date":"2022-01-31","close":41.186},{"date":"2022-02-01","close":41.6872},{"date":"2022-02-02","close":41.9206},{"date":"2022-02-03","close":42.1884},{"date":"2022-02-04","close":41.2292},{"date":"2022-02-07","close":40.9959},{"date":"2022-02-08","close":41.8255},{"date":"2022-02-09","close":42.4304},{"date":"2022-02-10","close":42.5427},{"date":"2022-02-11","close":43.0267},{"date":"2022-02-14","close":42.6983},{"date":"2022-02-15","close":42.7934},{"date":"2022-02-16","close":42.7242},{"date":"2022-02-17","close":42.1279},{"date":"2022-02-18","close":42.344},{"date":"2022-02-22","close":41.9897},{"date":"2022-02-23","close":43.9081},{"date":"2022-02-24","close":42.7069},{"date":"2022-02-25","close":45.7315},{"date":"2022-02-28","close":45.092},{"date":"2022-03-01","close":43.5538},{"date":"2022-03-02","close":44.2538},{"date":"2022-03-03","close":44.176},{"date":"2022-03-04","close":44.2892},{"date":"2022-03-07","close":44.8899},{"date":"2022-03-08","close":45.2295},{"date":"2022-03-09","close":45.6909},{"date":"2022-03-10","close":43.8278},{"date":"2022-03-11","close":44.2457},{"date":"2022-03-14","close":44.237},{"date":"2022-03-15","close":44.2718},{"date":"2022-03-16","close":45.3862},{"date":"2022-03-17","close":45.6126},{"date":"2022-03-18","close":46.1088},{"date":"2022-03-21","close":45.8389},{"date":"2022-03-22","close":46.0392},{"date":"2022-03-23","close":45.7083},{"date":"2022-03-24","close":46.074},{"date":"2022-03-25","close":46.9795},{"date":"2022-03-28","close":46.4484},{"date":"2022-03-29","close":47.0752},{"date":"2022-03-30","close":47.2755},{"date":"2022-03-31","close":46.4745},{"date":"2022-04-01","close":45.6387},{"date":"2022-04-04","close":45.334},{"date":"2022-04-05","close":44.7419},{"date":"2022-04-06","close":44.1934},{"date":"2022-04-07","close":43.9584},{"date":"2022-04-08","close":44.8899},{"date":"2022-04-11","close":46.0044},{"date":"2022-04-12","close":46.727},{"date":"2022-04-13","close":47.2668},{"date":"2022-04-14","close":48.416},{"date":"2022-04-18","close":48.4334},{"date":"2022-04-19","close":48.6424},{"date":"2022-04-20","close":49.4347},{"date":"2022-04-21","close":48.6424},{"date":"2022-04-22","close":46.814},{"date":"2022-04-25","close":47.3974},{"date":"2022-04-26","close":47.1623},{"date":"2022-04-27","close":47.2145},{"date":"2022-04-28","close":47.972},{"date":"2022-04-29","close":47.1362},{"date":"2022-05-02","close":47.2929},{"date":"2022-05-03","close":45.8737},{"date":"2022-05-04","close":46.3526},{"date":"2022-05-05","close":45.8302},{"date":"2022-05-06","close":46.2655},{"date":"2022-05-09","close":46.727},{"date":"2022-05-10","close":47.7456},{"date":"2022-05-11","close":48.5988},{"date":"2022-05-12","close":48.3812},{"date":"2022-05-13","close":48.6946},{"date":"2022-05-16","close":49.4172},{"date":"2022-05-17","close":48.625},{"date":"2022-05-18","close":45.6561},{"date":"2022-05-19","close":44.2108},{"date":"2022-05-20","close":44.6026},{"date":"2022-05-23","close":45.3775},{"date":"2022-05-24","close":46.7792},{"date":"2022-05-25","close":47.3016},{"date":"2022-05-26","close":47.4757},{"date":"2022-05-27","close":48.0155},{"date":"2022-05-31","close":48.6163},{"date":"2022-06-01","close":47.6412},{"date":"2022-06-02","close":47.3255},{"date":"2022-06-03","close":46.9573},{"date":"2022-06-06","close":47.3957},{"date":"2022-06-07","close":47.9129},{"date":"2022-06-08","close":47.2817},{"date":"2022-06-09","close":45.9491},{"date":"2022-06-10","close":45.8877},{"date":"2022-06-13","close":44.3885},{"date":"2022-06-14","close":45.0285},{"date":"2022-06-15","close":45.4318},{"date":"2022-06-16","close":44.2395},{"date":"2022-06-17","close":44.1605},{"date":"2022-06-21","close":45.7737},{"date":"2022-06-22","close":46.2208},{"date":"2022-06-23","close":47.1677},{"date":"2022-06-24","close":48.8949},{"date":"2022-06-27","close":48.5529},{"date":"2022-06-28","close":48.8861},{"date":"2022-06-29","close":48.5354},{"date":"2022-06-30","close":47.7902},{"date":"2022-07-01","close":48.7633},{"date":"2022-07-05","close":48.5179},{"date":"2022-07-06","close":48.4214},{"date":"2022-07-07","close":47.8954},{"date":"2022-07-08","close":48.6581},{"date":"2022-07-11","close":49.1491},{"date":"2022-07-12","close":50.3239},{"date":"2022-07-13","close":51.0691},{"date":"2022-07-14","close":51.0078},{"date":"2022-07-15","close":51.411},{"date":"2022-07-18","close":50.9464},{"date":"2022-07-19","close":51.3497},{"date":"2022-07-20","close":50.7535},{"date":"2022-07-21","close":50.131},{"date":"2022-07-22","close":50.771},{"date":"2022-07-25","close":51.0428},{"date":"2022-07-26","close":50.9552},{"date":"2022-07-27","close":51.6565},{"date":"2022-07-28","close":51.7617},{"date":"2022-07-29","close":52.3842},{"date":"2022-08-01","close":52.3228},{"date":"2022-08-02","close":46.8521},{"date":"2022-08-03","close":47.5096},{"date":"2022-08-04","close":46.3874},{"date":"2022-08-05","close":47.4044},{"date":"2022-08-08","close":47.9042},{"date":"2022-08-09","close":48.3338},{"date":"2022-08-10","close":48.851},{"date":"2022-08-11","close":49.7102},{"date":"2022-08-12","close":49.719},{"date":"2022-08-15","close":49.4998},{"date":"2022-08-16","close":49.5173},{"date":"2022-08-17","close":48.816},{"date":"2022-08-18","close":49.2017},{"date":"2022-08-19","close":49.1754},{"date":"2022-08-22","close":48.5091},{"date":"2022-08-23","close":48.9913},{"date":"2022-08-24","close":49.6401},{"date":"2022-08-25","close":48.8072},{"date":"2022-08-26","close":47.2291},{"date":"2022-08-29","close":46.6504},{"date":"2022-08-30","close":45.8088},{"date":"2022-08-31","close":45.3003},{"date":"2022-09-01","close":45.3709},{"date":"2022-09-02","close":45.6624},{"date":"2022-09-06","close":45.6182},{"date":"2022-09-07","close":46.1305},{"date":"2022-09-08","close":45.7684},{"date":"2022-09-09","close":46.0775},{"date":"2022-09-12","close":47.0579},{"date":"2022-09-13","close":45.2473},{"date":"2022-09-14","close":44.735},{"date":"2022-09-15","close":44.9912},{"date":"2022-09-16","close":44.5496},{"date":"2022-09-19","close":45.1413},{"date":"2022-09-20","close":44.0903},{"date":"2022-09-21","close":43.5339},{"date":"2022-09-22","close":43.4102},{"date":"2022-09-23","close":42.1119},{"date":"2022-09-26","close":41.9441},{"date":"2022-09-27","close":42.0324},{"date":"2022-09-28","close":42.6771},{"date":"2022-09-29","close":42.5446},{"date":"2022-09-30","close":42.3857},{"date":"2022-10-03","close":42.9068},{"date":"2022-10-04","close":43.4985},{"date":"2022-10-05","close":42.8008},{"date":"2022-10-06","close":42.156},{"date":"2022-10-07","close":41.5289},{"date":"2022-10-10","close":41.7851},{"date":"2022-10-11","close":42.1737},{"date":"2022-10-12","close":43.0657},{"date":"2022-10-13","close":43.6752},{"date":"2022-10-14","close":43.1011},{"date":"2022-10-17","close":43.3837},{"date":"2022-10-18","close":43.472},{"date":"2022-10-19","close":42.6683},{"date":"2022-10-20","close":42.6065},{"date":"2022-10-21","close":43.419},{"date":"2022-10-24","close":43.9843},{"date":"2022-10-25","close":44.6644},{"date":"2022-10-26","close":44.2139},{"date":"2022-10-27","close":44.0461},{"date":"2022-10-28","close":45.1325},{"date":"2022-10-31","close":44.5407},{"date":"2022-11-01","close":43.1099},{"date":"2022-11-02","close":43.578},{"date":"2022-11-03","close":43.7017},{"date":"2022-11-04","close":45.2208},{"date":"2022-11-07","close":45.0265},{"date":"2022-11-08","close":45.3003},{"date":"2022-11-09","close":43.949},{"date":"2022-11-10","close":45.4416},{"date":"2022-11-11","close":45.8391},{"date":"2022-11-14","close":45.8832},{"date":"2022-11-15","close":45.998},{"date":"2022-11-16","close":46.0245},{"date":"2022-11-17","close":46.8194},{"date":"2022-11-18","close":47.2522},{"date":"2022-11-21","close":47.9853},{"date":"2022-11-22","close":48.4004},{"date":"2022-11-23","close":48.8155},{"date":"2022-11-25","close":49.0893},{"date":"2022-11-28","close":48.5152},{"date":"2022-11-29","close":48.5064},{"date":"2022-11-30","close":48.6742},{"date":"2022-12-01","close":48.8876},{"date":"2022-12-02","close":49.4212},{"date":"2022-12-05","close":48.4696},{"date":"2022-12-06","close":47.3668},{"date":"2022-12-07","close":47.1801},{"date":"2022-12-08","close":46.8332},{"date":"2022-12-09","close":46.6554},{"date":"2022-12-12","close":47.1},{"date":"2022-12-13","close":46.7888},{"date":"2022-12-14","close":47.0378},{"date":"2022-12-15","close":46.015},{"date":"2022-12-16","close":45.517},{"date":"2022-12-19","close":45.9706},{"date":"2022-12-20","close":45.1524},{"date":"2022-12-21","close":45.7571},{"date":"2022-12-22","close":45.7482},{"date":"2022-12-23","close":46.184},{"date":"2022-12-27","close":46.5397},{"date":"2022-12-28","close":45.6949},{"date":"2022-12-29","close":45.8905},{"date":"2022-12-30","close":45.8194},{"date":"2023-01-03","close":43.9695},{"date":"2023-01-04","close":45.6771},{"date":"2023-01-05","close":44.094},{"date":"2023-01-06","close":45.2502},{"date":"2023-01-09","close":44.6543},{"date":"2023-01-10","close":45.2324},{"date":"2023-01-11","close":45.2858},{"date":"2023-01-12","close":44.761},{"date":"2023-01-13","close":45.1435},{"date":"2023-01-17","close":44.8055},{"date":"2023-01-18","close":43.6049},{"date":"2023-01-19","close":44.1029},{"date":"2023-01-20","close":44.4498},{"date":"2023-01-23","close":44.5476},{"date":"2023-01-24","close":45.7749},{"date":"2023-01-25","close":47.0645},{"date":"2023-01-26","close":46.9311},{"date":"2023-01-27","close":45.6237},{"date":"2023-01-30","close":45.5615},{"date":"2023-01-31","close":46.7621},{"date":"2023-02-01","close":47.4113},{"date":"2023-02-02","close":48.185},{"date":"2023-02-03","close":47.687},{"date":"2023-02-06","close":47.6514},{"date":"2023-02-07","close":46.5131},{"date":"2023-02-08","close":45.7215},{"date":"2023-02-09","close":45.5526},{"date":"2023-02-10","close":45.7482},{"date":"2023-02-13","close":46.2196},{"date":"2023-02-14","close":45.935},{"date":"2023-02-15","close":46.522},{"date":"2023-02-16","close":45.7127},{"date":"2023-02-17","close":46.264},{"date":"2023-02-21","close":47.7137},{"date":"2023-02-22","close":47.1089},{"date":"2023-02-23","close":47.5803},{"date":"2023-02-24","close":47.8293},{"date":"2023-02-27","close":47.8026},{"date":"2023-02-28","close":47.3046},{"date":"2023-03-01","close":47.1801},{"date":"2023-03-02","close":47.7537},{"date":"2023-03-03","close":47.915},{"date":"2023-03-06","close":47.5834},{"date":"2023-03-07","close":47.3593},{"date":"2023-03-08","close":48.7127},{"date":"2023-03-09","close":47.5565},{"date":"2023-03-10","close":46.8843},{"date":"2023-03-13","close":46.6782},{"date":"2023-03-14","close":46.472},{"date":"2023-03-15","close":46.6602},{"date":"2023-03-16","close":46.1404},{"date":"2023-03-17","close":44.7332},{"date":"2023-03-20","close":45.5847},{"date":"2023-03-21","close":45.6295},{"date":"2023-03-22","close":44.8049},{"date":"2023-03-23","close":44.4195},{"date":"2023-03-24","close":45.4413},{"date":"2023-03-27","close":45.7819},{"date":"2023-03-28","close":46.0687},{"date":"2023-03-29","close":46.5616},{"date":"2023-03-30","close":46.3286},{"date":"2023-03-31","close":46.3196},{"date":"2023-04-03","close":46.714},{"date":"2023-04-04","close":46.5527},{"date":"2023-04-05","close":47.0546},{"date":"2023-04-06","close":46.7409},{"date":"2023-04-10","close":47.6372},{"date":"2023-04-11","close":48.4438},{"date":"2023-04-12","close":48.641},{"date":"2023-04-13","close":50.3977},{"date":"2023-04-14","close":50.2453},{"date":"2023-04-17","close":51.0699},{"date":"2023-04-18","close":51.3747},{"date":"2023-04-19","close":51.4733},{"date":"2023-04-20","close":51.7153},{"date":"2023-04-21","close":52.2709},{"date":"2023-04-24","close":52.2441},{"date":"2023-04-25","close":52.6205},{"date":"2023-04-26","close":52.9969},{"date":"2023-04-27","close":52.9611},{"date":"2023-04-28","close":53.3106},{"date":"2023-05-01","close":54.18},{"date":"2023-05-02","close":58.3298},{"date":"2023-05-03","close":58.2222},{"date":"2023-05-04","close":58.267},{"date":"2023-05-05","close":58.1595},{"date":"2023-05-08","close":57.7831},{"date":"2023-05-09","close":57.8279},{"date":"2023-05-10","close":57.7562},{"date":"2023-05-11","close":57.3618},{"date":"2023-05-12","close":57.5859},{"date":"2023-05-15","close":57.0929},{"date":"2023-05-16","close":56.6358},{"date":"2023-05-17","close":55.6858},{"date":"2023-05-18","close":55.4617},{"date":"2023-05-19","close":56.116},{"date":"2023-05-22","close":55.9726},{"date":"2023-05-23","close":55.2287},{"date":"2023-05-24","close":54.5923},{"date":"2023-05-25","close":54.431},{"date":"2023-05-26","close":54.3503},{"date":"2023-05-30","close":54.1352},{"date":"2023-05-31","close":55.4348},{"date":"2023-06-01","close":56.2378},{"date":"2023-06-02","close":57.6273},{"date":"2023-06-05","close":57.5732},{"date":"2023-06-06","close":58.7732},{"date":"2023-06-07","close":59.6844},{"date":"2023-06-08","close":59.91},{"date":"2023-06-09","close":59.9641},{"date":"2023-06-12","close":60.5416},{"date":"2023-06-13","close":61.1281},{"date":"2023-06-14","close":60.8574},{"date":"2023-06-15","close":60.0905},{"date":"2023-06-16","close":59.8017},{"date":"2023-06-20","close":60.0905},{"date":"2023-06-21","close":60.0363},{"date":"2023-06-22","close":59.9732},{"date":"2023-06-23","close":59.7115},{"date":"2023-06-26","close":59.2514},{"date":"2023-06-27","close":59.3777},{"date":"2023-06-28","close":59.2333},{"date":"2023-06-29","close":59.2062},{"date":"2023-06-30","close":59.4047},{"date":"2023-07-03","close":60.0995},{"date":"2023-07-05","close":60.1265},{"date":"2023-07-06","close":59.6303},{"date":"2023-07-07","close":59.4769},{"date":"2023-07-10","close":59.125},{"date":"2023-07-11","close":58.1416},{"date":"2023-07-12","close":59.5401},{"date":"2023-07-13","close":60.1807},{"date":"2023-07-14","close":60.704},{"date":"2023-07-17","close":61.3446},{"date":"2023-07-18","close":61.2634},{"date":"2023-07-19","close":62.4183},{"date":"2023-07-20","close":63.2123},{"date":"2023-07-21","close":63.113},{"date":"2023-07-24","close":63.0228},{"date":"2023-07-25","close":63.7626},{"date":"2023-07-26","close":63.6003},{"date":"2023-07-27","close":62.4905},{"date":"2023-07-28","close":63.6544},{"date":"2023-07-31","close":62.9506},{"date":"2023-08-01","close":60.0183},{"date":"2023-08-02","close":60.7491},{"date":"2023-08-03","close":58.7551},{"date":"2023-08-04","close":58.9265},{"date":"2023-08-07","close":58.6649},{"date":"2023-08-08","close":58.5115},{"date":"2023-08-09","close":58.295},{"date":"2023-08-10","close":58.0333},{"date":"2023-08-11","close":57.9431},{"date":"2023-08-14","close":58.1777},{"date":"2023-08-15","close":57.4288},{"date":"2023-08-16","close":56.3461},{"date":"2023-08-17","close":56.0934},{"date":"2023-08-18","close":56.8694},{"date":"2023-08-21","close":56.6438},{"date":"2023-08-22","close":56.3551},{"date":"2023-08-23","close":56.6709},{"date":"2023-08-24","close":56.4273},{"date":"2023-08-25","close":56.707},{"date":"2023-08-28","close":56.7431},{"date":"2023-08-29","close":57.095},{"date":"2023-08-30","close":56.9145},{"date":"2023-08-31","close":57.6592},{"date":"2023-09-01","close":57.1325},{"date":"2023-09-05","close":56.5603},{"date":"2023-09-06","close":56.3333},{"date":"2023-09-07","close":57.2778},{"date":"2023-09-08","close":57.7954},{"date":"2023-09-11","close":58.8307},{"date":"2023-09-12","close":58.2041},{"date":"2023-09-13","close":57.4231},{"date":"2023-09-14","close":57.9316},{"date":"2023-09-15","close":57.75},{"date":"2023-09-18","close":58.5038},{"date":"2023-09-19","close":57.9861},{"date":"2023-09-20","close":58.8216},{"date":"2023-09-21","close":58.2767},{"date":"2023-09-22","close":57.5775},{"date":"2023-09-25","close":57.1597},{"date":"2023-09-26","close":57.2505},{"date":"2023-09-27","close":56.6784},{"date":"2023-09-28","close":56.86},{"date":"2023-09-29","close":57.75},{"date":"2023-10-02","close":56.86},{"date":"2023-10-03","close":56.3242},{"date":"2023-10-04","close":57.2414},{"date":"2023-10-05","close":53.636},{"date":"2023-10-06","close":53.7632},{"date":"2023-10-09","close":53.6996},{"date":"2023-10-10","close":54.635},{"date":"2023-10-11","close":54.5351},{"date":"2023-10-12","close":52.7279},{"date":"2023-10-13","close":53.2637},{"date":"2023-10-16","close":53.8177},{"date":"2023-10-17","close":53.7087},{"date":"2023-10-18","close":53.8358},{"date":"2023-10-19","close":52.9822},{"date":"2023-10-20","close":53.2819},{"date":"2023-10-23","close":52.3283},{"date":"2023-10-24","close":52.9549},{"date":"2023-10-25","close":52.3828},{"date":"2023-10-26","close":52.6734},{"date":"2023-10-27","close":51.5382},{"date":"2023-10-30","close":51.8016},{"date":"2023-10-31","close":52.4645},{"date":"2023-11-01","close":52.855},{"date":"2023-11-02","close":52.519},{"date":"2023-11-03","close":53.6088},{"date":"2023-11-06","close":53.9448},{"date":"2023-11-07","close":53.6814},{"date":"2023-11-08","close":53.5725},{"date":"2023-11-09","close":52.8369},{"date":"2023-11-10","close":53.5543},{"date":"2023-11-13","close":53.1366},{"date":"2023-11-14","close":54.2536},{"date":"2023-11-15","close":54.2354},{"date":"2023-11-16","close":53.5725},{"date":"2023-11-17","close":53.9267},{"date":"2023-11-20","close":53.5816},{"date":"2023-11-21","close":54.1355},{"date":"2023-11-22","close":54.4897},{"date":"2023-11-24","close":54.4806},{"date":"2023-11-27","close":54.7077},{"date":"2023-11-28","close":54.744},{"date":"2023-11-29","close":54.5805},{"date":"2023-11-30","close":56.2722},{"date":"2023-12-01","close":56.6288},{"date":"2023-12-04","close":56.9488},{"date":"2023-12-05","close":56.7294},{"date":"2023-12-06","close":56.6014},{"date":"2023-12-07","close":56.8117},{"date":"2023-12-08","close":56.9763},{"date":"2023-12-11","close":57.4883},{"date":"2023-12-12","close":58.0187},{"date":"2023-12-13","close":58.7411},{"date":"2023-12-14","close":57.6529},{"date":"2023-12-15","close":56.5099},{"date":"2023-12-18","close":56.6288},{"date":"2023-12-19","close":56.9946},{"date":"2023-12-20","close":56.0161},{"date":"2023-12-21","close":55.815},{"date":"2023-12-22","close":56.1076},{"date":"2023-12-26","close":55.9247},{"date":"2023-12-27","close":55.8881},{"date":"2023-12-28","close":56.007},{"date":"2023-12-29","close":55.9704},{"date":"2024-01-02","close":56.7568},{"date":"2024-01-03","close":56.7294},{"date":"2024-01-04","close":56.0619},{"date":"2024-01-05","close":56.2447},{"date":"2024-01-08","close":56.9671},{"date":"2024-01-09","close":57.4243},{"date":"2024-01-10","close":58.1193},{"date":"2024-01-11","close":58.2473},{"date":"2024-01-12","close":57.7901},{"date":"2024-01-16","close":57.7718},{"date":"2024-01-17","close":57.8449},{"date":"2024-01-18","close":57.4517},{"date":"2024-01-19","close":57.1409},{"date":"2024-01-22","close":57.3603},{"date":"2024-01-23","close":57.1957},{"date":"2024-01-24","close":55.879},{"date":"2024-01-25","close":57.4975},{"date":"2024-01-26","close":57.3695},{"date":"2024-01-29","close":57.9638},{"date":"2024-01-30","close":57.4883},{"date":"2024-01-31","close":56.5008},{"date":"2024-02-01","close":57.7078},{"date":"2024-02-02","close":56.7568},{"date":"2024-02-05","close":56.0344},{"date":"2024-02-06","close":56.0436},{"date":"2024-02-07","close":54.6171},{"date":"2024-02-08","close":55.1017},{"date":"2024-02-09","close":55.0743},{"date":"2024-02-12","close":56.7934},{"date":"2024-02-13","close":56.0436},{"date":"2024-02-14","close":56.1807},{"date":"2024-02-15","close":56.7568},{"date":"2024-02-16","close":56.83},{"date":"2024-02-20","close":57.3512},{"date":"2024-02-21","close":57.1226},{"date":"2024-02-22","close":57.2963},{"date":"2024-02-23","close":57.1409},{"date":"2024-02-26","close":57.3695},{"date":"2024-02-27","close":57.3877},{"date":"2024-02-28","close":57.5066},{"date":"2024-02-29","close":57.479},{"date":"2024-03-01","close":57.2119},{"date":"2024-03-04","close":57.4053},{"date":"2024-03-05","close":58.0223},{"date":"2024-03-06","close":57.8013},{"date":"2024-03-07","close":58.9523},{"date":"2024-03-08","close":59.4496},{"date":"2024-03-11","close":60.7296},{"date":"2024-03-12","close":60.3796},{"date":"2024-03-13","close":60.969},{"date":"2024-03-14","close":60.7111},{"date":"2024-03-15","close":62.1292},{"date":"2024-03-18","close":62.1108},{"date":"2024-03-19","close":62.6173},{"date":"2024-03-20","close":61.5491},{"date":"2024-03-21","close":61.7609},{"date":"2024-03-22","close":61.8438},{"date":"2024-03-25","close":62.3134},{"date":"2024-03-26","close":61.6044},{"date":"2024-03-27","close":62.0095},{"date":"2024-03-28","close":61.9267},{"date":"2024-04-01","close":62.0003},{"date":"2024-04-02","close":62.7923},{"date":"2024-04-03","close":62.7462},{"date":"2024-04-04","close":62.0464},{"date":"2024-04-05","close":62.0187},{"date":"2024-04-08","close":61.3557},{"date":"2024-04-09","close":62.0003},{"date":"2024-04-10","close":62.12},{"date":"2024-04-11","close":62.4423},{"date":"2024-04-12","close":61.0887},{"date":"2024-04-15","close":59.643},{"date":"2024-04-16","close":58.2525},{"date":"2024-04-17","close":58.5103},{"date":"2024-04-18","close":58.8234},{"date":"2024-04-19","close":59.1457},{"date":"2024-04-22","close":59.4128},{"date":"2024-04-23","close":59.0997},{"date":"2024-04-24","close":58.6577},{"date":"2024-04-25","close":57.8473},{"date":"2024-04-26","close":57.5895},{"date":"2024-04-29","close":58.5287},{"date":"2024-04-30","close":52.7274},{"date":"2024-05-01","close":52.5617},{"date":"2024-05-02","close":53.2247},{"date":"2024-05-03","close":53.2707},{"date":"2024-05-06","close":52.7366},{"date":"2024-05-07","close":53.6575},{"date":"2024-05-08","close":53.6022},{"date":"2024-05-09","close":54.1547},{"date":"2024-05-10","close":54.3757},{"date":"2024-05-13","close":54.1087},{"date":"2024-05-14","close":53.5378},{"date":"2024-05-15","close":52.4144},{"date":"2024-05-16","close":52.9024},{"date":"2024-05-17","close":52.0},{"date":"2024-05-20","close":50.8397},{"date":"2024-05-21","close":50.7937},{"date":"2024-05-22","close":50.1675},{"date":"2024-05-23","close":49.4677},{"date":"2024-05-24","close":49.2651},{"date":"2024-05-28","close":48.7678},{"date":"2024-05-29","close":48.8231},{"date":"2024-05-30","close":49.0072},{"date":"2024-05-31","close":50.4714},{"date":"2024-06-03","close":49.219},{"date":"2024-06-04","close":48.7586},{"date":"2024-06-05","close":48.3442},{"date":"2024-06-06","close":48.6757},{"date":"2024-06-07","close":48.23},{"date":"2024-06-10","close":48.1929},{"date":"2024-06-11","close":47.32},{"date":"2024-06-12","close":47.3386},{"date":"2024-06-13","close":46.7072},{"date":"2024-06-14","close":45.9922},{"date":"2024-06-17","close":46.6143},{"date":"2024-06-18","close":46.6793},{"date":"2024-06-20","close":47.0136},{"date":"2024-06-21","close":47.3107},{"date":"2024-06-24","close":47.7286},{"date":"2024-06-25","close":47.4222},{"date":"2024-06-26","close":47.0507},{"date":"2024-06-27","close":47.0136},{"date":"2024-06-28","close":47.1993},{"date":"2024-07-01","close":46.9857},{"date":"2024-07-02","close":46.9486},{"date":"2024-07-03","close":47.0136},{"date":"2024-07-05","close":46.41},{"date":"2024-07-08","close":46.5772},{"date":"2024-07-09","close":46.3729},{"date":"2024-07-10","close":46.8279},{"date":"2024-07-11","close":47.515},{"date":"2024-07-12","close":47.58},{"date":"2024-07-15","close":47.6729},{"date":"2024-07-16","close":48.8243},{"date":"2024-07-17","close":50.1243},{"date":"2024-07-18","close":49.2793},{"date":"2024-07-19","close":48.6572},{"date":"2024-07-22","close":48.7593},{"date":"2024-07-23","close":49.1122},{"date":"2024-07-24","close":49.5579},{"date":"2024-07-25","close":50.1522},{"date":"2024-07-26","close":50.4493},{"date":"2024-07-29","close":49.3257},{"date":"2024-07-30","close":49.4557},{"date":"2024-07-31","close":49.075},{"date":"2024-08-01","close":49.01},{"date":"2024-08-02","close":49.1122},{"date":"2024-08-05","close":47.4779},{"date":"2024-08-06","close":50.05},{"date":"2024-08-07","close":48.3786},{"date":"2024-08-08","close":49.0843},{"date":"2024-08-09","close":49.1957},{"date":"2024-08-12","close":48.295},{"date":"2024-08-13","close":49.205},{"date":"2024-08-14","close":48.685},{"date":"2024-08-15","close":49.7436},{"date":"2024-08-16","close":49.7993},{"date":"2024-08-19","close":50.18},{"date":"2024-08-20","close":49.8922},{"date":"2024-08-21","close":49.465},{"date":"2024-08-22","close":49.7064},{"date":"2024-08-23","close":49.985},{"date":"2024-08-26","close":50.0314},{"date":"2024-08-27","close":49.725},{"date":"2024-08-28","close":49.6414},{"date":"2024-08-29","close":49.8179},{"date":"2024-08-30","close":50.5294},{"date":"2024-09-03","close":53.2726},{"date":"2024-09-04","close":52.1959},{"date":"2024-09-05","close":52.2521},{"date":"2024-09-06","close":52.2147},{"date":"2024-09-09","close":52.3738},{"date":"2024-09-10","close":51.2597},{"date":"2024-09-11","close":50.4077},{"date":"2024-09-12","close":50.8478},{"date":"2024-09-13","close":51.4376},{"date":"2024-09-16","close":51.9619},{"date":"2024-09-17","close":52.5049},{"date":"2024-09-18","close":51.8121},{"date":"2024-09-19","close":51.7934},{"date":"2024-09-20","close":51.0163},{"date":"2024-09-23","close":51.5499},{"date":"2024-09-24","close":51.1286},{"date":"2024-09-25","close":51.1193},{"date":"2024-09-26","close":51.8121},{"date":"2024-09-27","close":53.2071},{"date":"2024-09-30","close":53.8531},{"date":"2024-10-01","close":53.694},{"date":"2024-10-02","close":52.739},{"date":"2024-10-03","close":51.99},{"date":"2024-10-04","close":52.4955},{"date":"2024-10-07","close":51.5312},{"date":"2024-10-08","close":50.5294},{"date":"2024-10-09","close":50.8478},{"date":"2024-10-10","close":50.9226},{"date":"2024-10-11","close":50.9788},{"date":"2024-10-14","close":51.3533},{"date":"2024-10-15","close":51.0163},{"date":"2024-10-16","close":52.5236},{"date":"2024-10-17","close":52.4768},{"date":"2024-10-18","close":52.43},{"date":"2024-10-21","close":52.1679},{"date":"2024-10-22","close":52.3083},{"date":"2024-10-23","close":52.4675},{"date":"2024-10-24","close":52.5236},{"date":"2024-10-25","close":52.2147},{"date":"2024-10-28","close":52.4394},{"date":"2024-10-29","close":52.224},{"date":"2024-10-30","close":51.9432},{"date":"2024-10-31","close":50.9976},{"date":"2024-11-01","close":51.4938},{"date":"2024-11-04","close":52.1585},{"date":"2024-11-05","close":52.4113},{"date":"2024-11-06","close":52.9169},{"date":"2024-11-07","close":53.1135},{"date":"2024-11-08","close":55.7631},{"date":"2024-11-11","close":56.6431},{"date":"2024-11-12","close":57.9445},{"date":"2024-11-13","close":59.8077},{"date":"2024-11-14","close":58.731},{"date":"2024-11-15","close":58.4407},{"date":"2024-11-18","close":57.9258},{"date":"2024-11-19","close":56.924},{"date":"2024-11-20","close":56.5308},{"date":"2024-11-21","close":56.6151},{"date":"2024-11-22","close":56.5121},{"date":"2024-11-25","close":56.8023},{"date":"2024-11-26","close":57.4951},{"date":"2024-11-27","close":57.3453},{"date":"2024-11-29","close":58.1037},{"date":"2024-12-02","close":57.8696},{"date":"2024-12-03","close":57.5607},{"date":"2024-12-04","close":57.8228},{"date":"2024-12-05","close":57.4858},{"date":"2024-12-06","close":57.6461},{"date":"2024-12-09","close":58.061},{"date":"2024-12-10","close":58.0799},{"date":"2024-12-11","close":57.8913},{"date":"2024-12-12","close":57.4669},{"date":"2024-12-13","close":57.5895},{"date":"2024-12-16","close":56.2033},{"date":"2024-12-17","close":55.8732},{"date":"2024-12-18","close":54.9962},{"date":"2024-12-19","close":55.3074},{"date":"2024-12-20","close":55.9581},{"date":"2024-12-23","close":55.232},{"date":"2024-12-24","close":55.2603},{"date":"2024-12-26","close":54.9962},{"date":"2024-12-27","close":54.5247},{"date":"2024-12-30","close":53.6383},{"date":"2024-12-31","close":54.0532},{"date":"2025-01-02","close":53.9401},{"date":"2025-01-03","close":52.12},{"date":"2025-01-06","close":52.7707},{"date":"2025-01-07","close":52.0446},{"date":"2025-01-08","close":52.4218},{"date":"2025-01-10","close":49.4513},{"date":"2025-01-13","close":50.7433},{"date":"2025-01-14","close":51.1016},{"date":"2025-01-15","close":51.3656},{"date":"2025-01-16","close":51.8466},{"date":"2025-01-17","close":52.0823},{"date":"2025-01-21","close":52.5633},{"date":"2025-01-22","close":51.7523},{"date":"2025-01-23","close":50.9602},{"date":"2025-01-24","close":52.0163},{"date":"2025-01-27","close":53.4308},{"date":"2025-01-28","close":51.7711},{"date":"2025-01-29","close":51.8183},{"date":"2025-01-30","close":52.0823},{"date":"2025-01-31","close":51.6297},{"date":"2025-02-03","close":50.3472},{"date":"2025-02-04","close":49.9323},{"date":"2025-02-05","close":50.2435},{"date":"2025-02-06","close":51.2525},{"date":"2025-02-07","close":51.1676},{"date":"2025-02-10","close":50.5924},{"date":"2025-02-11","close":50.9224},{"date":"2025-02-12","close":50.4038},{"date":"2025-02-13","close":55.2037},{"date":"2025-02-14","close":56.92},{"date":"2025-02-18","close":57.1746},{"date":"2025-02-19","close":56.7125},{"date":"2025-02-20","close":56.9577},{"date":"2025-02-21","close":56.8917},{"date":"2025-02-24","close":57.7121},{"date":"2025-02-25","close":57.3537},{"date":"2025-02-26","close":58.5231},{"date":"2025-02-27","close":58.4756},{"date":"2025-02-28","close":58.238},{"date":"2025-03-03","close":58.238},{"date":"2025-03-04","close":56.6132},{"date":"2025-03-05","close":56.3471},{"date":"2025-03-06","close":56.4421},{"date":"2025-03-07","close":58.7796},{"date":"2025-03-10","close":59.7773},{"date":"2025-03-11","close":57.3923},{"date":"2025-03-12","close":56.4231},{"date":"2025-03-13","close":55.834},{"date":"2025-03-14","close":56.6512},{"date":"2025-03-17","close":56.4136},{"date":"2025-03-18","close":56.005},{"date":"2025-03-19","close":55.3874},{"date":"2025-03-20","close":56.0525},{"date":"2025-03-21","close":55.9575},{"date":"2025-03-24","close":56.3186},{"date":"2025-03-25","close":55.834},{"date":"2025-03-26","close":57.5444},{"date":"2025-03-27","close":57.9244},{"date":"2025-03-28","close":57.5159},{"date":"2025-03-31","close":57.8389},{"date":"2025-04-01","close":58.1905},{"date":"2025-04-02","close":58.8651},{"date":"2025-04-03","close":59.3498},{"date":"2025-04-04","close":58.105},{"date":"2025-04-07","close":57.3543},{"date":"2025-04-08","close":55.5964},{"date":"2025-04-09","close":57.5634},{"date":"2025-04-10","close":56.9647},{"date":"2025-04-11","close":57.6679},{"date":"2025-04-14","close":57.6394},{"date":"2025-04-15","close":56.5466},{"date":"2025-04-16","close":55.7865},{"date":"2025-04-17","close":55.8245},{"date":"2025-04-21","close":55.0453},{"date":"2025-04-22","close":56.062},{"date":"2025-04-23","close":55.777},{"date":"2025-04-24","close":55.4444},{"date":"2025-04-25","close":53.9716},{"date":"2025-04-28","close":53.8766},{"date":"2025-04-29","close":54.2187},{"date":"2025-04-30","close":54.6652},{"date":"2025-05-01","close":54.3992},{"date":"2025-05-02","close":54.6938},{"date":"2025-05-05","close":54.5797},{"date":"2025-05-06","close":54.0666},{"date":"2025-05-07","close":54.0096},{"date":"2025-05-08","close":51.5581},{"date":"2025-05-09","close":51.9097},{"date":"2025-05-12","close":52.2137},{"date":"2025-05-13","close":52.4323},{"date":"2025-05-14","close":52.7268},{"date":"2025-05-15","close":53.468},{"date":"2025-05-16","close":54.0191},{"date":"2025-05-19","close":53.7911},{"date":"2025-05-20","close":54.1141},{"date":"2025-05-21","close":52.8694},{"date":"2025-05-22","close":51.6056},{"date":"2025-05-23","close":51.3205},{"date":"2025-05-27","close":51.4916},{"date":"2025-05-28","close":50.3228},{"date":"2025-05-29","close":51.026},{"date":"2025-05-30","close":50.9214},{"date":"2025-06-02","close":50.2373},{"date":"2025-06-03","close":50.1423},{"date":"2025-06-04","close":50.1423},{"date":"2025-06-05","close":49.2776},{"date":"2025-06-06","close":49.8625},{"date":"2025-06-09","close":49.9584},{"date":"2025-06-10","close":50.0639},{"date":"2025-06-11","close":49.6324},{"date":"2025-06-12","close":49.4022},{"date":"2025-06-13","close":48.5105},{"date":"2025-06-16","close":47.5803},{"date":"2025-06-17","close":47.3119},{"date":"2025-06-18","close":46.8036},{"date":"2025-06-20","close":46.0749},{"date":"2025-06-23","close":46.0749},{"date":"2025-06-24","close":46.2379},{"date":"2025-06-25","close":45.2982},{"date":"2025-06-26","close":45.2982},{"date":"2025-06-27","close":45.49},{"date":"2025-06-30","close":46.1132},{"date":"2025-07-01","close":47.053},{"date":"2025-07-02","close":47.5036},{"date":"2025-07-03","close":47.4077},{"date":"2025-07-07","close":46.9858},{"date":"2025-07-08","close":47.3502},{"date":"2025-07-09","close":47.5132},{"date":"2025-07-10","close":47.7625},{"date":"2025-07-11","close":47.9447},{"date":"2025-07-14","close":47.4365},{"date":"2025-07-15","close":47.0338},{"date":"2025-07-16","close":47.6379},{"date":"2025-07-17","close":48.2707},{"date":"2025-07-18","close":48.0023},{"date":"2025-07-21","close":47.9064},{"date":"2025-07-22","close":49.5173},{"date":"2025-07-23","close":49.9392},{"date":"2025-07-24","close":48.779},{"date":"2025-07-25","close":49.0858},{"date":"2025-07-28","close":47.868},{"date":"2025-07-29","close":47.9847},{"date":"2025-07-30","close":46.7524},{"date":"2025-07-31","close":46.1836},{"date":"2025-08-01","close":45.7002},{"date":"2025-08-04","close":46.0794},{"date":"2025-08-05","close":46.6576},{"date":"2025-08-06","close":47.5961},{"date":"2025-08-07","close":46.923},{"date":"2025-08-08","close":48.0511},{"date":"2025-08-11","close":47.6909},{"date":"2025-08-12","close":48.3829},{"date":"2025-08-13","close":49.018},{"date":"2025-08-14","close":48.563},{"date":"2025-08-15","close":48.7431},{"date":"2025-08-18","close":48.4587},{"date":"2025-08-19","close":48.8663},{"date":"2025-08-20","close":48.6483},{"date":"2025-08-21","close":49.0464},{"date":"2025-08-22","close":50.0607},{"date":"2025-08-25","close":48.9232},{"date":"2025-08-26","close":47.7098},{"date":"2025-08-27","close":48.4682},{"date":"2025-08-28","close":47.6056},{"date":"2025-08-29","close":47.8615},{"date":"2025-09-02","close":47.634},{"date":"2025-09-03","close":47.2169},{"date":"2025-09-04","close":47.3117},{"date":"2025-09-05","close":48.2122},{"date":"2025-09-08","close":47.7243},{"date":"2025-09-09","close":47.3129},{"date":"2025-09-10","close":46.9301},{"date":"2025-09-11","close":47.0067},{"date":"2025-09-12","close":46.3274},{"date":"2025-09-15","close":45.7533},{"date":"2025-09-16","close":45.3802},{"date":"2025-09-17","close":44.8348},{"date":"2025-09-18","close":44.8731},{"date":"2025-09-19","close":44.5573},{"date":"2025-09-22","close":43.1413},{"date":"2025-09-23","close":42.1845},{"date":"2025-09-24","close":43.3518},{"date":"2025-09-25","close":42.4907},{"date":"2025-09-26","close":42.8925},{"date":"2025-09-29","close":43.7823},{"date":"2025-09-30","close":43.2944},{"date":"2025-10-01","close":44.0407},{"date":"2025-10-02","close":44.1842},{"date":"2025-10-03","close":44.3851},{"date":"2025-10-06","close":43.6771},{"date":"2025-10-07","close":44.1842},{"date":"2025-10-08","close":43.6292},{"date":"2025-10-09","close":44.0215},{"date":"2025-10-10","close":43.9833},{"date":"2025-10-13","close":44.0407},{"date":"2025-10-14","close":44.7104},{"date":"2025-10-15","close":44.366},{"date":"2025-10-16","close":45.007},{"date":"2025-10-17","close":45.2845},{"date":"2025-10-20","close":44.586},{"date":"2025-10-21","close":44.5286},{"date":"2025-10-22","close":44.5765},{"date":"2025-10-23","close":43.6484},{"date":"2025-10-24","close":43.4762},{"date":"2025-10-27","close":43.3135},{"date":"2025-10-28","close":43.2752},{"date":"2025-10-29","close":41.6296},{"date":"2025-10-30","close":41.7635},{"date":"2025-10-31","close":41.8305},{"date":"2025-11-03","close":41.3521},{"date":"2025-11-04","close":41.7827},{"date":"2025-11-05","close":43.2274},{"date":"2025-11-06","close":42.1845},{"date":"2025-11-07","close":44.3277},{"date":"2025-11-10","close":44.8157},{"date":"2025-11-11","close":45.1218},{"date":"2025-11-12","close":43.9833},{"date":"2025-11-13","close":44.8539},{"date":"2025-11-14","close":44.4329},{"date":"2025-11-17","close":43.6484},{"date":"2025-11-18","close":44.4425},{"date":"2025-11-19","close":43.3135},{"date":"2025-11-20","close":43.5049},{"date":"2025-11-21","close":44.1172},{"date":"2025-11-24","close":44.232},{"date":"2025-11-25","close":44.3851},{"date":"2025-11-26","close":44.5956},{"date":"2025-11-28","close":44.4999},{"date":"2025-12-01","close":44.8826},{"date":"2025-12-02","close":44.4904},{"date":"2025-12-03","close":44.2416},{"date":"2025-12-04","close":43.6005},{"date":"2025-12-05","close":43.6292},{"date":"2025-12-08","close":45.0697},{"date":"2025-12-09","close":43.7163},{"date":"2025-12-10","close":45.2921},{"date":"2025-12-11","close":45.4951},{"date":"2025-12-12","close":46.0171},{"date":"2025-12-15","close":46.0848},{"date":"2025-12-16","close":46.2201},{"date":"2025-12-17","close":46.4618},{"date":"2025-12-18","close":46.1041},{"date":"2025-12-19","close":46.0945},{"date":"2025-12-22","close":45.002},{"date":"2025-12-23","close":44.4993},{"date":"2025-12-24","close":44.7893},{"date":"2025-12-26","close":44.8764},{"date":"2025-12-29","close":45.06},{"date":"2025-12-30","close":45.2437},{"date":"2025-12-31","close":45.1277},{"date":"2026-01-02","close":45.8238},{"date":"2026-01-05","close":44.77},{"date":"2026-01-06","close":44.654},{"date":"2026-01-07","close":44.4123},{"date":"2026-01-08","close":45.6787},{"date":"2026-01-09","close":46.5295},{"date":"2026-01-12","close":47.2255},{"date":"2026-01-13","close":47.5639},{"date":"2026-01-14","close":48.811},{"date":"2026-01-15","close":48.956},{"date":"2026-01-16","close":47.3222},{"date":"2026-01-20","close":48.3373},{"date":"2026-01-21","close":48.753},{"date":"2026-01-22","close":48.1053},{"date":"2026-01-23","close":47.7089},{"date":"2026-01-26","close":47.5059},{"date":"2026-01-27","close":46.8485},{"date":"2026-01-28","close":46.1525},{"date":"2026-01-29","close":45.9881},{"date":"2026-01-30","close":46.4425},{"date":"2026-02-02","close":46.8195},{"date":"2026-02-03","close":47.6799},{"date":"2026-02-04","close":49.6037},{"date":"2026-02-05","close":49.4297},{"date":"2026-02-06","close":50.0388},{"date":"2026-02-09","close":49.1784},{"date":"2026-02-10","close":50.2998},{"date":"2026-02-11","close":51.4986},{"date":"2026-02-12","close":52.5716},{"date":"2026-02-13","close":51.4502},{"date":"2026-02-17","close":49.2074},{"date":"2026-02-18","close":49.13},{"date":"2026-02-19","close":46.7422},{"date":"2026-02-20","close":48.202},{"date":"2026-02-23","close":47.8249},{"date":"2026-02-24","close":48.231},{"date":"2026-02-25","close":45.9301},{"date":"2026-02-26","close":46.4425},{"date":"2026-02-27","close":47.3609},{"date":"2026-03-02","close":46.9742},{"date":"2026-03-03","close":46.4618},{"date":"2026-03-04","close":45.7561},{"date":"2026-03-05","close":45.5337},{"date":"2026-03-06","close":45.5531},{"date":"2026-03-09","close":44.9378},{"date":"2026-03-10","close":44.801},{"date":"2026-03-11","close":43.922},{"date":"2026-03-12","close":42.6718},{"date":"2026-03-13","close":42.5937},{"date":"2026-03-16","close":41.1189},{"date":"2026-03-17","close":41.6072},{"date":"2026-03-18","close":40.9235},{"date":"2026-03-19","close":41.2947},{"date":"2026-03-20","close":40.4352},{"date":"2026-03-23","close":40.9626},{"date":"2026-03-24","close":40.2008},{"date":"2026-03-25","close":40.3082},{"date":"2026-03-26","close":40.9333},{"date":"2026-03-27","close":42.3886},{"date":"2026-03-30","close":41.9198},{"date":"2026-03-31","close":42.0565},{"date":"2026-04-01","close":41.9002},{"date":"2026-04-02","close":43.0137},{"date":"2026-04-06","close":43.4239},{"date":"2026-04-07","close":44.0001},{"date":"2026-04-08","close":42.8769},{"date":"2026-04-09","close":43.6387},{"date":"2026-04-10","close":44.0001},{"date":"2026-04-13","close":43.6094},{"date":"2026-04-14","close":42.6425},{"date":"2026-04-15","close":43.2774},{"date":"2026-04-16","close":43.1406},{"date":"2026-04-17","close":43.5508},{"date":"2026-04-20","close":43.2578},{"date":"2026-04-21","close":42.5742},{"date":"2026-04-22","close":41.7049},{"date":"2026-04-23","close":41.8709},{"date":"2026-04-24","close":41.451},{"date":"2026-04-27","close":41.5975},{"date":"2026-04-28","close":41.5682},{"date":"2026-04-29","close":41.4217},{"date":"2026-04-30","close":41.744},{"date":"2026-05-01","close":41.1579},{"date":"2026-05-04","close":39.7808},{"date":"2026-05-05","close":41.2068},{"date":"2026-05-06","close":41.7635},{"date":"2026-05-07","close":42.1249},{"date":"2026-05-08","close":41.4217},{"date":"2026-05-11","close":40.4743},{"date":"2026-05-12","close":40.3766},{"date":"2026-05-13","close":40.4547},{"date":"2026-05-14","close":39.8589},{"date":"2026-05-15","close":39.8882},{"date":"2026-05-18","close":40.7087},{"date":"2026-05-19","close":40.9724},{"date":"2026-05-20","close":41.7635},{"date":"2026-05-21","close":41.5389},{"date":"2026-05-22","close":41.5584},{"date":"2026-05-26","close":40.2692},{"date":"2026-05-27","close":40.8942},{"date":"2026-05-28","close":39.6245},{"date":"2026-05-29","close":39.0776},{"date":"2026-06-01","close":38.5833},{"date":"2026-06-02","close":38.4647},{"date":"2026-06-03","close":38.178},{"date":"2026-06-04","close":37.9902},{"date":"2026-06-05","close":38.613},{"date":"2026-06-08","close":39.1567},{"date":"2026-06-09","close":40.0563},{"date":"2026-06-10","close":40.4319},{"date":"2026-06-11","close":40.4616},{"date":"2026-06-12","close":41.1041},{"date":"2026-06-15","close":40.422},{"date":"2026-06-16","close":40.1353},{"date":"2026-06-17","close":38.6031},{"date":"2026-06-18","close":38.9491},{"date":"2026-06-22","close":39.1863},{"date":"2026-06-23","close":39.2555},{"date":"2026-06-24","close":40.0661},{"date":"2026-06-25","close":40.076},{"date":"2026-06-26","close":41.0053},{"date":"2026-06-29","close":39.2951},{"date":"2026-06-30","close":38.5141},{"date":"2026-07-01","close":38.5932},{"date":"2026-07-02","close":39.3247},{"date":"2026-07-06","close":38.4153},{"date":"2026-07-07","close":38.8206},{"date":"2026-07-08","close":38.3461},{"date":"2026-07-09","close":38.2966},{"date":"2026-07-10","close":38.7217},{"date":"2026-07-13","close":39.4236},{"date":"2026-07-14","close":38.4153},{"date":"2026-07-15","close":39.1567},{"date":"2026-07-16","close":41.3018},{"date":"2026-07-17","close":40.4616},{"date":"2026-07-20","close":41.1338},{"date":"2026-07-21","close":40.3924},{"date":"2026-07-22","close":40.5703},{"date":"2026-07-23","close":39.5817},{"date":"2026-07-24","close":40.4813},{"date":"2026-07-27","close":40.6593},{"date":"2026-07-28","close":42.0235},{"date":"2026-07-29","close":42.2706},{"date":"2026-07-30","close":41.0745},{"date":"2026-07-31","close":41.0843},{"date":"2026-08-03","close":41.4402},{"date":"2026-08-04","close":41.806},{"date":"2026-08-05","close":41.3908},{"date":"2026-08-06","close":41.9246},{"date":"2026-08-07","close":42.8736},{"date":"2026-08-10","close":42.0334},{"date":"2026-08-11","close":41.4995},{"date":"2026-08-12","close":41.0942},{"date":"2026-08-13","close":41.6379},{"date":"2026-08-14","close":42.2805},{"date":"2026-08-17","close":40.2737},{"date":"2026-08-18","close":40.6593},{"date":"2026-08-19","close":42.0037},{"date":"2026-08-20","close":42.1223},{"date":"2026-08-21","close":42.4486},{"date":"2026-08-24","close":42.498},{"date":"2026-08-25","close":41.5292},{"date":"2026-08-26","close":41.6083},{"date":"2026-08-27","close":41.1832},{"date":"2026-08-28","close":41.46},{"date":"2026-08-31","close":39.76},{"date":"2026-09-01","close":39.76},{"date":"2026-09-02","close":40.54},{"date":"2026-09-03","close":40.57},{"date":"2026-09-04","close":40.5},{"date":"2026-09-08","close":38.84},{"date":"2026-09-09","close":38.48},{"date":"2026-09-10","close":38.44},{"date":"2026-09-11","close":38.93},{"date":"2026-09-14","close":39.08},{"date":"2026-09-15","close":39.27},{"date":"2026-09-16","close":39.11},{"date":"2026-09-17","close":39.08},{"date":"2026-09-18","close":37.53},{"date":"2026-09-21","close":37.56},{"date":"2026-09-22","close":36.88},{"date":"2026-09-23","close":36.62},{"date":"2026-09-24","close":36.35},{"date":"2026-09-25","close":35.95},{"date":"2026-09-28","close":36.27},{"date":"2026-09-29","close":36.01},{"date":"2026-09-30","close":36.47},{"date":"2026-10-01","close":37.11},{"date":"2026-10-02","close":36.86},{"date":"2026-10-05","close":36.52},{"date":"2026-10-06","close":36.91},{"date":"2026-10-07","close":36.95},{"date":"2026-10-08","close":37.92},{"date":"2026-10-09","close":37.2},{"date":"2026-10-12","close":38.14},{"date":"2026-10-13","close":38.52},{"date":"2026-10-14","close":38.63},{"date":"2026-10-15","close":39.03},{"date":"2026-10-16","close":39.52},{"date":"2026-10-19","close":39.33},{"date":"2026-10-20","close":40.2},{"date":"2026-10-21","close":39.47},{"date":"2026-10-22","close":41.71}],"chart_data":[{"date":"2024-10-23","open":51.96,"high":52.55,"low":51.71,"close":52.47,"volume":1369124,"rsi_14":54.12,"sma_20":55.61,"sma_60":54.57,"sma_120":53.86},{"date":"2024-10-24","open":52.41,"high":52.57,"low":52.02,"close":52.52,"volume":1327232,"rsi_14":50.26,"sma_20":55.65,"sma_60":54.63,"sma_120":53.85},{"date":"2024-10-25","open":52.52,"high":52.69,"low":52.07,"close":52.21,"volume":1277781,"rsi_14":57.29,"sma_20":55.6,"sma_60":54.68,"sma_120":53.83},{"date":"2024-10-28","open":52.39,"high":52.85,"low":52.21,"close":52.44,"volume":891510,"rsi_14":74.4,"sma_20":55.52,"sma_60":54.73,"sma_120":53.81},{"date":"2024-10-29","open":52.19,"high":52.62,"low":52.09,"close":52.22,"volume":1187577,"rsi_14":68.06,"sma_20":55.44,"sma_60":54.81,"sma_120":53.79},{"date":"2024-10-30","open":52.22,"high":52.6,"low":51.84,"close":51.94,"volume":1631457,"rsi_14":62.7,"sma_20":55.4,"sma_60":54.83,"sma_120":53.77},{"date":"2024-10-31","open":52.0,"high":52.33,"low":50.97,"close":51.0,"volume":1203239,"rsi_14":50.19,"sma_20":55.35,"sma_60":54.87,"sma_120":53.73},{"date":"2024-11-01","open":51.26,"high":51.67,"low":50.93,"close":51.49,"volume":1736545,"rsi_14":51.4,"sma_20":55.29,"sma_60":54.91,"sma_120":53.7},{"date":"2024-11-04","open":51.57,"high":52.35,"low":51.49,"close":52.16,"volume":1616955,"rsi_14":60.66,"sma_20":55.33,"sma_60":54.95,"sma_120":53.68},{"date":"2024-11-05","open":52.0,"high":52.43,"low":51.72,"close":52.41,"volume":1378229,"rsi_14":48.63,"sma_20":55.43,"sma_60":55.02,"sma_120":53.67},{"date":"2024-11-06","open":53.55,"high":54.3,"low":52.07,"close":52.92,"volume":3221068,"rsi_14":54.83,"sma_20":55.54,"sma_60":55.08,"sma_120":53.66},{"date":"2024-11-07","open":49.2,"high":54.41,"low":49.16,"close":53.11,"volume":3006166,"rsi_14":57.26,"sma_20":55.66,"sma_60":55.15,"sma_120":53.66},{"date":"2024-11-08","open":54.26,"high":56.69,"low":54.01,"close":55.76,"volume":3632570,"rsi_14":75.33,"sma_20":55.91,"sma_60":55.25,"sma_120":53.7},{"date":"2024-11-11","open":55.71,"high":57.6,"low":55.45,"close":56.64,"volume":2363949,"rsi_14":77.66,"sma_20":56.19,"sma_60":55.36,"sma_120":53.74},{"date":"2024-11-12","open":56.52,"high":58.01,"low":56.18,"close":57.94,"volume":2303471,"rsi_14":80.5,"sma_20":56.56,"sma_60":55.49,"sma_120":53.81},{"date":"2024-11-13","open":58.05,"high":59.96,"low":57.97,"close":59.81,"volume":2889287,"rsi_14":83.77,"sma_20":56.95,"sma_60":55.66,"sma_120":53.89},{"date":"2024-11-14","open":60.12,"high":60.19,"low":58.64,"close":58.73,"volume":2071401,"rsi_14":78.2,"sma_20":57.29,"sma_60":55.82,"sma_120":53.97},{"date":"2024-11-15","open":58.86,"high":58.97,"low":57.93,"close":58.44,"volume":2245599,"rsi_14":75.83,"sma_20":57.61,"sma_60":55.97,"sma_120":54.05},{"date":"2024-11-18","open":58.47,"high":58.82,"low":57.88,"close":57.93,"volume":1448598,"rsi_14":73.92,"sma_20":57.92,"sma_60":56.1,"sma_120":54.12},{"date":"2024-11-19","open":57.62,"high":57.79,"low":56.74,"close":56.92,"volume":1741784,"rsi_14":69.7,"sma_20":58.16,"sma_60":56.22,"sma_120":54.18},{"date":"2024-11-20","open":56.89,"high":57.07,"low":55.82,"close":56.53,"volume":1573524,"rsi_14":72.89,"sma_20":58.38,"sma_60":56.33,"sma_120":54.23},{"date":"2024-11-21","open":56.56,"high":56.97,"low":56.47,"close":56.62,"volume":1331498,"rsi_14":71.93,"sma_20":58.6,"sma_60":56.45,"sma_120":54.29},{"date":"2024-11-22","open":56.61,"high":57.04,"low":56.32,"close":56.51,"volume":1488366,"rsi_14":69.59,"sma_20":58.83,"sma_60":56.56,"sma_120":54.35},{"date":"2024-11-25","open":56.96,"high":58.25,"low":56.78,"close":56.8,"volume":2849024,"rsi_14":69.69,"sma_20":59.06,"sma_60":56.67,"sma_120":54.42},{"date":"2024-11-26","open":56.83,"high":57.63,"low":56.51,"close":57.5,"volume":2132697,"rsi_14":70.19,"sma_20":59.34,"sma_60":56.75,"sma_120":54.49},{"date":"2024-11-27","open":57.73,"high":58.11,"low":57.25,"close":57.35,"volume":1438031,"rsi_14":68.74,"sma_20":59.63,"sma_60":56.84,"sma_120":54.57},{"date":"2024-11-29","open":57.35,"high":58.45,"low":57.12,"close":58.1,"volume":988154,"rsi_14":62.45,"sma_20":60.01,"sma_60":56.94,"sma_120":54.65},{"date":"2024-12-02","open":58.23,"high":58.59,"low":57.5,"close":57.87,"volume":1874750,"rsi_14":57.01,"sma_20":60.35,"sma_60":57.04,"sma_120":54.74},{"date":"2024-12-03","open":57.99,"high":58.33,"low":56.9,"close":57.56,"volume":2099370,"rsi_14":47.53,"sma_20":60.64,"sma_60":57.14,"sma_120":54.83},{"date":"2024-12-04","open":57.61,"high":58.52,"low":57.49,"close":57.82,"volume":1795245,"rsi_14":33.89,"sma_20":60.93,"sma_60":57.25,"sma_120":54.92},{"date":"2024-12-05","open":58.04,"high":58.17,"low":57.35,"close":57.49,"volume":1524911,"rsi_14":38.51,"sma_20":61.17,"sma_60":57.38,"sma_120":55.02},{"date":"2024-12-06","open":60.2,"high":60.84,"low":57.4,"close":57.65,"volume":2207038,"rsi_14":38.78,"sma_20":61.39,"sma_60":57.49,"sma_120":55.11},{"date":"2024-12-09","open":57.63,"high":58.55,"low":57.52,"close":58.06,"volume":1811578,"rsi_14":47.34,"sma_20":61.49,"sma_60":57.6,"sma_120":55.21},{"date":"2024-12-10","open":58.09,"high":58.34,"low":57.66,"close":58.08,"volume":1591129,"rsi_14":58.61,"sma_20":61.55,"sma_60":57.7,"sma_120":55.3},{"date":"2024-12-11","open":58.4,"high":58.59,"low":57.88,"close":57.89,"volume":1583095,"rsi_14":61.56,"sma_20":61.52,"sma_60":57.79,"sma_120":55.39},{"date":"2024-12-12","open":58.3,"high":58.43,"low":57.27,"close":57.47,"volume":1792957,"rsi_14":54.97,"sma_20":61.37,"sma_60":57.89,"sma_120":55.47},{"date":"2024-12-13","open":57.37,"high":58.22,"low":57.22,"close":57.59,"volume":1326539,"rsi_14":57.47,"sma_20":61.29,"sma_60":57.98,"sma_120":55.55},{"date":"2024-12-16","open":57.38,"high":57.51,"low":56.17,"close":56.2,"volume":1781803,"rsi_14":40.95,"sma_20":61.15,"sma_60":58.07,"sma_120":55.62},{"date":"2024-12-17","open":55.88,"high":56.59,"low":55.43,"close":55.87,"volume":1687981,"rsi_14":30.43,"sma_20":61.02,"sma_60":58.14,"sma_120":55.7},{"date":"2024-12-18","open":55.6,"high":56.19,"low":54.96,"close":55.0,"volume":1731280,"rsi_14":26.71,"sma_20":60.9,"sma_60":58.2,"sma_120":55.76},{"date":"2024-12-19","open":55.11,"high":55.56,"low":54.78,"close":55.31,"volume":1437349,"rsi_14":20.65,"sma_20":60.81,"sma_60":58.27,"sma_120":55.83},{"date":"2024-12-20","open":55.25,"high":56.05,"low":54.94,"close":55.96,"volume":4913480,"rsi_14":30.24,"sma_20":60.75,"sma_60":58.33,"sma_120":55.9},{"date":"2024-12-23","open":55.66,"high":55.71,"low":54.62,"close":55.23,"volume":1532800,"rsi_14":28.25,"sma_20":60.66,"sma_60":58.36,"sma_120":55.96},{"date":"2024-12-24","open":55.09,"high":55.55,"low":54.91,"close":55.26,"volume":737844,"rsi_14":25.47,"sma_20":60.56,"sma_60":58.38,"sma_120":56.04},{"date":"2024-12-26","open":55.07,"high":55.29,"low":54.86,"close":55.0,"volume":1131418,"rsi_14":25.79,"sma_20":60.4,"sma_60":58.4,"sma_120":56.1},{"date":"2024-12-27","open":54.6,"high":55.16,"low":54.22,"close":54.52,"volume":966937,"rsi_14":24.89,"sma_20":60.23,"sma_60":58.42,"sma_120":56.17},{"date":"2024-12-30","open":54.39,"high":54.48,"low":53.53,"close":53.64,"volume":1362100,"rsi_14":16.93,"sma_20":59.97,"sma_60":58.44,"sma_120":56.22},{"date":"2024-12-31","open":53.7,"high":54.35,"low":53.7,"close":54.05,"volume":928477,"rsi_14":21.57,"sma_20":59.75,"sma_60":58.46,"sma_120":56.27},{"date":"2025-01-02","open":54.44,"high":54.66,"low":53.78,"close":53.94,"volume":954693,"rsi_14":21.8,"sma_20":59.54,"sma_60":58.5,"sma_120":56.32},{"date":"2025-01-03","open":53.03,"high":53.35,"low":51.39,"close":52.12,"volume":3210212,"rsi_14":18.18,"sma_20":59.21,"sma_60":58.52,"sma_120":56.36},{"date":"2025-01-06","open":52.21,"high":53.46,"low":52.1,"close":52.77,"volume":1805696,"rsi_14":23.02,"sma_20":58.94,"sma_60":58.55,"sma_120":56.39},{"date":"2025-01-07","open":52.9,"high":53.46,"low":52.02,"close":52.04,"volume":1410115,"rsi_14":24.86,"sma_20":58.64,"sma_60":58.56,"sma_120":56.4},{"date":"2025-01-08","open":51.72,"high":52.52,"low":51.63,"close":52.42,"volume":1505335,"rsi_14":29.25,"sma_20":58.34,"sma_60":58.58,"sma_120":56.42},{"date":"2025-01-10","open":51.77,"high":52.36,"low":49.23,"close":49.45,"volume":2681787,"rsi_14":23.37,"sma_20":57.89,"sma_60":58.54,"sma_120":56.42},{"date":"2025-01-13","open":49.43,"high":50.98,"low":48.95,"close":50.74,"volume":2067117,"rsi_14":29.97,"sma_20":57.51,"sma_60":58.53,"sma_120":56.43},{"date":"2025-01-14","open":50.79,"high":51.32,"low":50.45,"close":51.1,"volume":1676057,"rsi_14":28.12,"sma_20":57.17,"sma_60":58.5,"sma_120":56.44},{"date":"2025-01-15","open":51.78,"high":51.97,"low":51.22,"close":51.37,"volume":1556340,"rsi_14":31.83,"sma_20":56.84,"sma_60":58.47,"sma_120":56.45},{"date":"2025-01-16","open":51.03,"high":51.92,"low":50.94,"close":51.85,"volume":1484689,"rsi_14":34.61,"sma_20":56.61,"sma_60":58.46,"sma_120":56.46},{"date":"2025-01-17","open":51.85,"high":52.36,"low":51.61,"close":52.08,"volume":1944813,"rsi_14":36.83,"sma_20":56.41,"sma_60":58.45,"sma_120":56.46},{"date":"2025-01-21","open":52.27,"high":52.62,"low":52.08,"close":52.56,"volume":1620813,"rsi_14":41.14,"sma_20":56.28,"sma_60":58.45,"sma_120":56.49},{"date":"2025-01-22","open":52.44,"high":52.56,"low":51.71,"close":51.75,"volume":1350460,"rsi_14":41.42,"sma_20":56.09,"sma_60":58.43,"sma_120":56.5},{"date":"2025-01-23","open":51.75,"high":51.85,"low":50.8,"close":50.96,"volume":1532154,"rsi_14":36.4,"sma_20":55.83,"sma_60":58.39,"sma_120":56.51},{"date":"2025-01-24","open":51.06,"high":52.25,"low":51.06,"close":52.02,"volume":1707090,"rsi_14":42.19,"sma_20":55.65,"sma_60":58.38,"sma_120":56.53},{"date":"2025-01-27","open":52.52,"high":53.9,"low":52.52,"close":53.43,"volume":1991703,"rsi_14":55.5,"sma_20":55.56,"sma_60":58.39,"sma_120":56.56},{"date":"2025-01-28","open":53.2,"high":53.27,"low":51.66,"close":51.77,"volume":1498370,"rsi_14":46.13,"sma_20":55.39,"sma_60":58.38,"sma_120":56.59},{"date":"2025-01-29","open":51.85,"high":52.37,"low":51.67,"close":51.82,"volume":1233692,"rsi_14":49.08,"sma_20":55.24,"sma_60":58.37,"sma_120":56.6},{"date":"2025-01-30","open":52.25,"high":52.59,"low":51.5,"close":52.08,"volume":1063003,"rsi_14":48.6,"sma_20":55.16,"sma_60":58.38,"sma_120":56.63},{"date":"2025-01-31","open":51.78,"high":52.44,"low":51.55,"close":51.63,"volume":1497647,"rsi_14":61.33,"sma_20":55.03,"sma_60":58.38,"sma_120":56.64},{"date":"2025-02-03","open":50.54,"high":51.18,"low":49.69,"close":50.35,"volume":1487214,"rsi_14":47.94,"sma_20":54.84,"sma_60":58.34,"sma_120":56.65},{"date":"2025-02-04","open":50.11,"high":50.37,"low":49.75,"close":49.93,"volume":1248963,"rsi_14":43.95,"sma_20":54.73,"sma_60":58.29,"sma_120":56.65},{"date":"2025-02-05","open":50.21,"high":50.51,"low":49.72,"close":50.24,"volume":1291813,"rsi_14":44.22,"sma_20":54.59,"sma_60":58.23,"sma_120":56.66},{"date":"2025-02-06","open":51.41,"high":51.46,"low":50.43,"close":51.25,"volume":1844425,"rsi_14":47.1,"sma_20":54.55,"sma_60":58.19,"sma_120":56.67},{"date":"2025-02-07","open":51.78,"high":51.87,"low":50.83,"close":51.17,"volume":1721704,"rsi_14":45.46,"sma_20":54.48,"sma_60":58.11,"sma_120":56.68},{"date":"2025-02-10","open":51.21,"high":51.21,"low":50.31,"close":50.59,"volume":2012051,"rsi_14":40.32,"sma_20":54.54,"sma_60":57.99,"sma_120":56.68},{"date":"2025-02-11","open":50.72,"high":51.12,"low":49.98,"close":50.92,"volume":1931939,"rsi_14":45.72,"sma_20":54.55,"sma_60":57.86,"sma_120":56.68},{"date":"2025-02-12","open":51.38,"high":51.38,"low":49.73,"close":50.4,"volume":4274769,"rsi_14":47.05,"sma_20":54.52,"sma_60":57.69,"sma_120":56.67},{"date":"2025-02-13","open":53.97,"high":55.56,"low":52.62,"close":55.2,"volume":6161079,"rsi_14":62.11,"sma_20":54.72,"sma_60":57.62,"sma_120":56.72},{"date":"2025-02-14","open":55.94,"high":57.05,"low":55.59,"close":56.92,"volume":3271706,"rsi_14":62.96,"sma_20":54.99,"sma_60":57.58,"sma_120":56.78},{"date":"2025-02-18","open":56.72,"high":57.26,"low":55.87,"close":57.17,"volume":2888809,"rsi_14":72.4,"sma_20":55.26,"sma_60":57.56,"sma_120":56.83},{"date":"2025-02-19","open":57.1,"high":57.1,"low":55.93,"close":56.71,"volume":2664532,"rsi_14":69.61,"sma_20":55.48,"sma_60":57.55,"sma_120":56.88},{"date":"2025-02-20","open":56.72,"high":57.1,"low":56.11,"close":56.96,"volume":1730196,"rsi_14":69.57,"sma_20":55.75,"sma_60":57.55,"sma_120":56.94},{"date":"2025-02-21","open":57.23,"high":57.45,"low":56.47,"close":56.89,"volume":2169501,"rsi_14":71.8,"sma_20":56.07,"sma_60":57.55,"sma_120":57.0},{"date":"2025-02-24","open":56.81,"high":58.04,"low":56.27,"close":57.71,"volume":2346010,"rsi_14":81.72,"sma_20":56.37,"sma_60":57.56,"sma_120":57.06},{"date":"2025-02-25","open":58.06,"high":58.23,"low":56.86,"close":57.35,"volume":2827929,"rsi_14":82.12,"sma_20":56.58,"sma_60":57.57,"sma_120":57.12},{"date":"2025-02-26","open":57.59,"high":58.59,"low":57.37,"close":58.52,"volume":3105982,"rsi_14":83.36,"sma_20":56.94,"sma_60":57.58,"sma_120":57.16},{"date":"2025-02-27","open":58.69,"high":58.94,"low":57.92,"close":58.48,"volume":2175349,"rsi_14":78.51,"sma_20":57.27,"sma_60":57.58,"sma_120":57.21},{"date":"2025-02-28","open":58.87,"high":59.14,"low":57.5,"close":58.24,"volume":3533588,"rsi_14":77.53,"sma_20":57.57,"sma_60":57.57,"sma_120":57.26},{"date":"2025-03-03","open":58.25,"high":58.75,"low":57.85,"close":58.24,"volume":1707997,"rsi_14":81.41,"sma_20":57.9,"sma_60":57.56,"sma_120":57.3},{"date":"2025-03-04","open":58.09,"high":58.31,"low":56.52,"close":56.61,"volume":2474101,"rsi_14":70.64,"sma_20":58.21,"sma_60":57.53,"sma_120":57.33},{"date":"2025-03-05","open":56.7,"high":57.03,"low":55.65,"close":56.35,"volume":2449945,"rsi_14":72.08,"sma_20":58.52,"sma_60":57.49,"sma_120":57.37},{"date":"2025-03-06","open":56.44,"high":56.74,"low":55.73,"close":56.44,"volume":1500073,"rsi_14":55.21,"sma_20":58.83,"sma_60":57.45,"sma_120":57.42},{"date":"2025-03-07","open":56.21,"high":59.47,"low":56.21,"close":58.78,"volume":3101265,"rsi_14":58.43,"sma_20":59.21,"sma_60":57.47,"sma_120":57.48},{"date":"2025-03-10","open":59.05,"high":61.44,"low":59.05,"close":59.78,"volume":3408147,"rsi_14":61.78,"sma_20":59.64,"sma_60":57.49,"sma_120":57.55},{"date":"2025-03-11","open":59.86,"high":60.09,"low":57.09,"close":57.39,"volume":3142308,"rsi_14":51.11,"sma_20":59.98,"sma_60":57.47,"sma_120":57.59},{"date":"2025-03-12","open":56.96,"high":57.27,"low":56.13,"close":56.42,"volume":1690045,"rsi_14":45.91,"sma_20":60.24,"sma_60":57.43,"sma_120":57.61},{"date":"2025-03-13","open":56.56,"high":56.87,"low":55.8,"close":55.83,"volume":1917237,"rsi_14":43.97,"sma_20":60.51,"sma_60":57.4,"sma_120":57.64},{"date":"2025-03-14","open":55.86,"high":56.94,"low":55.86,"close":56.65,"volume":1666936,"rsi_14":43.92,"sma_20":60.56,"sma_60":57.37,"sma_120":57.68},{"date":"2025-03-17","open":56.84,"high":57.32,"low":56.14,"close":56.41,"volume":2242327,"rsi_14":44.37,"sma_20":60.51,"sma_60":57.37,"sma_120":57.72},{"date":"2025-03-18","open":56.3,"high":56.53,"low":55.84,"close":56.01,"volume":1921890,"rsi_14":37.06,"sma_20":60.43,"sma_60":57.37,"sma_120":57.75},{"date":"2025-03-19","open":55.81,"high":55.81,"low":54.85,"close":55.39,"volume":2245814,"rsi_14":36.67,"sma_20":60.34,"sma_60":57.36,"sma_120":57.78},{"date":"2025-03-20","open":55.35,"high":56.72,"low":55.35,"close":56.05,"volume":3165364,"rsi_14":40.9,"sma_20":60.27,"sma_60":57.37,"sma_120":57.82},{"date":"2025-03-21","open":56.2,"high":57.05,"low":55.52,"close":55.96,"volume":8355748,"rsi_14":40.58,"sma_20":60.19,"sma_60":57.36,"sma_120":57.85},{"date":"2025-03-24","open":56.43,"high":56.51,"low":55.55,"close":56.32,"volume":1929761,"rsi_14":48.64,"sma_20":60.1,"sma_60":57.37,"sma_120":57.87},{"date":"2025-03-25","open":56.25,"high":56.38,"low":55.42,"close":55.83,"volume":1295267,"rsi_14":47.68,"sma_20":60.0,"sma_60":57.38,"sma_120":57.88},{"date":"2025-03-26","open":55.99,"high":57.7,"low":55.9,"close":57.54,"volume":1969681,"rsi_14":54.35,"sma_20":59.92,"sma_60":57.41,"sma_120":57.91},{"date":"2025-03-27","open":57.63,"high":58.0,"low":57.32,"close":57.92,"volume":1548232,"rsi_14":46.01,"sma_20":59.89,"sma_60":57.47,"sma_120":57.94},{"date":"2025-03-28","open":58.09,"high":58.28,"low":57.25,"close":57.52,"volume":1594370,"rsi_14":38.84,"sma_20":59.85,"sma_60":57.53,"sma_120":57.99},{"date":"2025-03-31","open":57.31,"high":58.61,"low":57.31,"close":57.84,"volume":1984254,"rsi_14":52.77,"sma_20":59.83,"sma_60":57.59,"sma_120":58.03},{"date":"2025-04-01","open":58.04,"high":58.3,"low":57.15,"close":58.19,"volume":1794806,"rsi_14":61.86,"sma_20":59.91,"sma_60":57.65,"sma_120":58.08},{"date":"2025-04-02","open":58.87,"high":59.14,"low":57.77,"close":58.87,"volume":1622387,"rsi_14":70.11,"sma_20":60.05,"sma_60":57.77,"sma_120":58.14},{"date":"2025-04-03","open":58.84,"high":60.34,"low":58.39,"close":59.35,"volume":4413261,"rsi_14":68.73,"sma_20":60.2,"sma_60":57.87,"sma_120":58.21},{"date":"2025-04-04","open":58.77,"high":59.94,"low":57.91,"close":58.1,"volume":3780159,"rsi_14":60.3,"sma_20":60.17,"sma_60":57.97,"sma_120":58.27},{"date":"2025-04-07","open":56.61,"high":59.06,"low":56.22,"close":57.35,"volume":3220944,"rsi_14":57.89,"sma_20":60.04,"sma_60":58.05,"sma_120":58.32},{"date":"2025-04-08","open":58.42,"high":59.05,"low":54.95,"close":55.6,"volume":3171763,"rsi_14":51.08,"sma_20":59.94,"sma_60":58.15,"sma_120":58.35},{"date":"2025-04-09","open":54.89,"high":58.54,"low":54.87,"close":57.56,"volume":3625878,"rsi_14":56.87,"sma_20":60.0,"sma_60":58.27,"sma_120":58.4},{"date":"2025-04-10","open":57.1,"high":58.14,"low":55.83,"close":56.96,"volume":1876276,"rsi_14":54.38,"sma_20":60.06,"sma_60":58.36,"sma_120":58.43},{"date":"2025-04-11","open":56.8,"high":57.9,"low":55.83,"close":57.67,"volume":2582987,"rsi_14":55.7,"sma_20":60.12,"sma_60":58.47,"sma_120":58.47},{"date":"2025-04-14","open":58.0,"high":58.35,"low":57.21,"close":57.64,"volume":1563182,"rsi_14":57.93,"sma_20":60.18,"sma_60":58.56,"sma_120":58.51},{"date":"2025-04-15","open":57.75,"high":57.87,"low":56.2,"close":56.55,"volume":3556278,"rsi_14":45.37,"sma_20":60.21,"sma_60":58.63,"sma_120":58.54},{"date":"2025-04-16","open":57.04,"high":57.81,"low":55.7,"close":55.79,"volume":1893122,"rsi_14":40.41,"sma_20":60.23,"sma_60":58.68,"sma_120":58.56},{"date":"2025-04-17","open":56.33,"high":56.73,"low":55.76,"close":55.82,"volume":1549258,"rsi_14":42.15,"sma_20":60.22,"sma_60":58.75,"sma_120":58.59},{"date":"2025-04-21","open":55.78,"high":55.78,"low":53.9,"close":55.05,"volume":1914966,"rsi_14":37.56,"sma_20":60.17,"sma_60":58.81,"sma_120":58.6},{"date":"2025-04-22","open":55.5,"high":56.4,"low":55.33,"close":56.06,"volume":1714685,"rsi_14":41.05,"sma_20":60.16,"sma_60":58.88,"sma_120":58.63},{"date":"2025-04-23","open":56.36,"high":56.58,"low":55.05,"close":55.78,"volume":2052270,"rsi_14":36.58,"sma_20":60.15,"sma_60":58.91,"sma_120":58.65},{"date":"2025-04-24","open":55.52,"high":55.73,"low":55.06,"close":55.44,"volume":1296402,"rsi_14":32.8,"sma_20":60.04,"sma_60":58.97,"sma_120":58.67},{"date":"2025-04-25","open":55.44,"high":55.49,"low":53.51,"close":53.97,"volume":2273068,"rsi_14":32.16,"sma_20":59.83,"sma_60":59.0,"sma_120":58.68},{"date":"2025-04-28","open":54.12,"high":54.65,"low":53.63,"close":53.88,"volume":1519976,"rsi_14":34.09,"sma_20":59.64,"sma_60":59.02,"sma_120":58.7},{"date":"2025-04-29","open":53.56,"high":54.25,"low":53.28,"close":54.22,"volume":1734771,"rsi_14":42.76,"sma_20":59.45,"sma_60":59.06,"sma_120":58.72},{"date":"2025-04-30","open":54.53,"high":54.86,"low":53.65,"close":54.67,"volume":2425540,"rsi_14":31.87,"sma_20":59.27,"sma_60":59.13,"sma_120":58.73},{"date":"2025-05-01","open":54.68,"high":54.94,"low":54.13,"close":54.4,"volume":1701370,"rsi_14":33.25,"sma_20":59.03,"sma_60":59.2,"sma_120":58.74},{"date":"2025-05-02","open":55.05,"high":55.12,"low":54.51,"close":54.69,"volume":1859859,"rsi_14":29.49,"sma_20":58.79,"sma_60":59.27,"sma_120":58.75},{"date":"2025-05-05","open":54.6,"high":54.92,"low":54.15,"close":54.58,"volume":1785213,"rsi_14":29.15,"sma_20":58.6,"sma_60":59.32,"sma_120":58.76},{"date":"2025-05-06","open":54.19,"high":54.38,"low":53.68,"close":54.07,"volume":2051221,"rsi_14":31.65,"sma_20":58.43,"sma_60":59.37,"sma_120":58.74},{"date":"2025-05-07","open":54.6,"high":54.6,"low":53.72,"close":54.01,"volume":3406581,"rsi_14":35.32,"sma_20":58.35,"sma_60":59.42,"sma_120":58.71},{"date":"2025-05-08","open":49.74,"high":52.38,"low":48.56,"close":51.56,"volume":6871235,"rsi_14":24.8,"sma_20":58.03,"sma_60":59.43,"sma_120":58.64},{"date":"2025-05-09","open":51.31,"high":52.67,"low":51.31,"close":51.91,"volume":3314463,"rsi_14":30.5,"sma_20":57.76,"sma_60":59.45,"sma_120":58.57},{"date":"2025-05-12","open":52.47,"high":52.86,"low":51.52,"close":52.21,"volume":4661384,"rsi_14":23.74,"sma_20":57.48,"sma_60":59.39,"sma_120":58.5},{"date":"2025-05-13","open":52.21,"high":52.81,"low":51.97,"close":52.43,"volume":3421513,"rsi_14":26.96,"sma_20":57.2,"sma_60":59.3,"sma_120":58.44},{"date":"2025-05-14","open":52.28,"high":52.96,"low":52.2,"close":52.73,"volume":3284469,"rsi_14":31.18,"sma_20":57.0,"sma_60":59.21,"sma_120":58.39},{"date":"2025-05-15","open":52.95,"high":53.72,"low":52.7,"close":53.47,"volume":3116952,"rsi_14":46.12,"sma_20":56.88,"sma_60":59.15,"sma_120":58.35},{"date":"2025-05-16","open":53.76,"high":54.05,"low":53.4,"close":54.02,"volume":2228735,"rsi_14":51.03,"sma_20":56.78,"sma_60":59.09,"sma_120":58.32},{"date":"2025-05-19","open":53.83,"high":54.11,"low":53.18,"close":53.79,"volume":2668108,"rsi_14":46.87,"sma_20":56.72,"sma_60":59.03,"sma_120":58.29},{"date":"2025-05-20","open":53.68,"high":54.7,"low":53.64,"close":54.11,"volume":2616843,"rsi_14":45.89,"sma_20":56.62,"sma_60":58.96,"sma_120":58.26},{"date":"2025-05-21","open":53.85,"high":53.99,"low":52.65,"close":52.87,"volume":3272076,"rsi_14":40.05,"sma_20":56.46,"sma_60":58.87,"sma_120":58.22},{"date":"2025-05-22","open":52.72,"high":52.92,"low":51.5,"close":51.61,"volume":3318819,"rsi_14":32.16,"sma_20":56.26,"sma_60":58.74,"sma_120":58.16},{"date":"2025-05-23","open":51.34,"high":51.86,"low":51.09,"close":51.32,"volume":2179402,"rsi_14":31.54,"sma_20":56.12,"sma_60":58.62,"sma_120":58.1},{"date":"2025-05-27","open":51.74,"high":51.77,"low":51.16,"close":51.49,"volume":2520891,"rsi_14":34.83,"sma_20":56.0,"sma_60":58.5,"sma_120":58.03},{"date":"2025-05-28","open":51.26,"high":51.48,"low":50.27,"close":50.32,"volume":2981373,"rsi_14":30.79,"sma_20":55.79,"sma_60":58.36,"sma_120":57.96},{"date":"2025-05-29","open":50.42,"high":51.13,"low":49.74,"close":51.03,"volume":2623424,"rsi_14":46.61,"sma_20":55.6,"sma_60":58.26,"sma_120":57.89},{"date":"2025-05-30","open":51.0,"high":51.18,"low":50.55,"close":50.92,"volume":3500612,"rsi_14":43.5,"sma_20":55.42,"sma_60":58.17,"sma_120":57.83},{"date":"2025-06-02","open":50.5,"high":50.67,"low":49.65,"close":50.24,"volume":2116218,"rsi_14":37.62,"sma_20":55.18,"sma_60":58.06,"sma_120":57.76},{"date":"2025-06-03","open":50.1,"high":50.34,"low":49.09,"close":50.14,"volume":2401866,"rsi_14":35.43,"sma_20":54.95,"sma_60":57.91,"sma_120":57.69},{"date":"2025-06-04","open":50.1,"high":50.62,"low":49.78,"close":50.14,"volume":1907602,"rsi_14":32.91,"sma_20":54.74,"sma_60":57.74,"sma_120":57.61},{"date":"2025-06-05","open":50.08,"high":50.09,"low":48.99,"close":49.28,"volume":2937578,"rsi_14":22.74,"sma_20":54.49,"sma_60":57.59,"sma_120":57.53},{"date":"2025-06-06","open":49.95,"high":49.95,"low":49.37,"close":49.86,"volume":1918892,"rsi_14":18.3,"sma_20":54.38,"sma_60":57.47,"sma_120":57.45},{"date":"2025-06-09","open":49.95,"high":50.13,"low":49.61,"close":49.96,"volume":2395546,"rsi_14":19.97,"sma_20":54.25,"sma_60":57.36,"sma_120":57.38},{"date":"2025-06-10","open":49.97,"high":50.38,"low":49.67,"close":50.06,"volume":1611460,"rsi_14":17.45,"sma_20":54.12,"sma_60":57.24,"sma_120":57.31},{"date":"2025-06-11","open":50.09,"high":50.15,"low":49.42,"close":49.63,"volume":2004237,"rsi_14":19.78,"sma_20":53.95,"sma_60":57.11,"sma_120":57.24},{"date":"2025-06-12","open":49.43,"high":49.6,"low":49.07,"close":49.4,"volume":1815579,"rsi_14":23.83,"sma_20":53.75,"sma_60":56.99,"sma_120":57.18},{"date":"2025-06-13","open":49.11,"high":49.37,"low":48.33,"close":48.51,"volume":1993794,"rsi_14":21.31,"sma_20":53.46,"sma_60":56.86,"sma_120":57.11},{"date":"2025-06-16","open":48.9,"high":48.9,"low":47.33,"close":47.58,"volume":2836278,"rsi_14":16.15,"sma_20":53.1,"sma_60":56.7,"sma_120":57.04},{"date":"2025-06-17","open":47.33,"high":47.99,"low":47.26,"close":47.31,"volume":2988496,"rsi_14":18.79,"sma_20":52.74,"sma_60":56.54,"sma_120":56.95},{"date":"2025-06-18","open":47.45,"high":47.82,"low":46.75,"close":46.8,"volume":3016271,"rsi_14":6.26,"sma_20":52.33,"sma_60":56.37,"sma_120":56.87},{"date":"2025-06-20","open":46.96,"high":47.03,"low":45.86,"close":46.07,"volume":4635606,"rsi_14":5.61,"sma_20":51.95,"sma_60":56.19,"sma_120":56.78},{"date":"2025-06-23","open":45.93,"high":46.35,"low":45.46,"close":46.07,"volume":2881239,"rsi_14":6.34,"sma_20":51.64,"sma_60":55.98,"sma_120":56.7},{"date":"2025-06-24","open":46.2,"high":46.74,"low":45.98,"close":46.24,"volume":2846676,"rsi_14":9.3,"sma_20":51.35,"sma_60":55.77,"sma_120":56.62},{"date":"2025-06-25","open":46.15,"high":46.21,"low":45.12,"close":45.3,"volume":2772708,"rsi_14":7.91,"sma_20":51.0,"sma_60":55.55,"sma_120":56.54},{"date":"2025-06-26","open":45.47,"high":46.17,"low":45.25,"close":45.3,"volume":2633551,"rsi_14":9.19,"sma_20":50.72,"sma_60":55.32,"sma_120":56.45},{"date":"2025-06-27","open":45.01,"high":45.62,"low":45.01,"close":45.49,"volume":3322398,"rsi_14":10.14,"sma_20":50.4,"sma_60":55.09,"sma_120":56.37},{"date":"2025-06-30","open":45.37,"high":46.25,"low":45.36,"close":46.11,"volume":3795647,"rsi_14":18.02,"sma_20":50.13,"sma_60":54.86,"sma_120":56.31},{"date":"2025-07-01","open":46.21,"high":47.79,"low":46.05,"close":47.05,"volume":3076886,"rsi_14":28.01,"sma_20":49.94,"sma_60":54.64,"sma_120":56.25},{"date":"2025-07-02","open":47.35,"high":47.81,"low":47.01,"close":47.5,"volume":2909575,"rsi_14":34.5,"sma_20":49.78,"sma_60":54.44,"sma_120":56.21},{"date":"2025-07-03","open":47.63,"high":47.94,"low":47.3,"close":47.41,"volume":1466374,"rsi_14":35.19,"sma_20":49.61,"sma_60":54.26,"sma_120":56.16},{"date":"2025-07-07","open":47.18,"high":47.46,"low":46.66,"close":46.99,"volume":2422086,"rsi_14":37.83,"sma_20":49.47,"sma_60":54.1,"sma_120":56.13},{"date":"2025-07-08","open":46.72,"high":47.68,"low":46.5,"close":47.35,"volume":2429376,"rsi_14":47.98,"sma_20":49.34,"sma_60":53.91,"sma_120":56.09},{"date":"2025-07-09","open":47.33,"high":47.76,"low":46.92,"close":47.51,"volume":2234690,"rsi_14":51.8,"sma_20":49.21,"sma_60":53.74,"sma_120":56.05},{"date":"2025-07-10","open":47.05,"high":48.31,"low":46.97,"close":47.76,"volume":1972495,"rsi_14":58.99,"sma_20":49.09,"sma_60":53.56,"sma_120":56.01},{"date":"2025-07-11","open":47.27,"high":48.13,"low":47.02,"close":47.94,"volume":1782029,"rsi_14":69.54,"sma_20":49.0,"sma_60":53.38,"sma_120":55.97},{"date":"2025-07-14","open":47.74,"high":47.79,"low":46.9,"close":47.44,"volume":1656557,"rsi_14":62.86,"sma_20":48.9,"sma_60":53.22,"sma_120":55.92},{"date":"2025-07-15","open":47.44,"high":47.57,"low":46.91,"close":47.03,"volume":2043875,"rsi_14":57.19,"sma_20":48.82,"sma_60":53.05,"sma_120":55.87},{"date":"2025-07-16","open":46.99,"high":47.76,"low":46.91,"close":47.64,"volume":1750004,"rsi_14":72.51,"sma_20":48.82,"sma_60":52.9,"sma_120":55.82},{"date":"2025-07-17","open":47.6,"high":48.34,"low":47.52,"close":48.27,"volume":2108502,"rsi_14":75.49,"sma_20":48.87,"sma_60":52.78,"sma_120":55.79},{"date":"2025-07-18","open":48.55,"high":48.75,"low":47.9,"close":48.0,"volume":1903441,"rsi_14":71.27,"sma_20":48.94,"sma_60":52.63,"sma_120":55.75},{"date":"2025-07-21","open":48.17,"high":48.4,"low":47.8,"close":47.91,"volume":1918199,"rsi_14":66.67,"sma_20":49.03,"sma_60":52.48,"sma_120":55.7},{"date":"2025-07-22","open":48.02,"high":49.52,"low":48.02,"close":49.52,"volume":2435139,"rsi_14":70.36,"sma_20":49.21,"sma_60":52.37,"sma_120":55.67},{"date":"2025-07-23","open":49.8,"high":50.01,"low":49.5,"close":49.94,"volume":2622744,"rsi_14":70.22,"sma_20":49.4,"sma_60":52.29,"sma_120":55.64},{"date":"2025-07-24","open":49.73,"high":49.92,"low":48.75,"close":48.78,"volume":2377472,"rsi_14":59.68,"sma_20":49.59,"sma_60":52.19,"sma_120":55.61},{"date":"2025-07-25","open":48.97,"high":49.16,"low":48.68,"close":49.09,"volume":1976554,"rsi_14":65.06,"sma_20":49.78,"sma_60":52.1,"sma_120":55.58},{"date":"2025-07-28","open":48.57,"high":48.79,"low":47.59,"close":47.87,"volume":1996507,"rsi_14":53.31,"sma_20":49.91,"sma_60":51.97,"sma_120":55.55},{"date":"2025-07-29","open":47.38,"high":48.02,"low":47.16,"close":47.98,"volume":2118123,"rsi_14":56.16,"sma_20":50.03,"sma_60":51.86,"sma_120":55.53},{"date":"2025-07-30","open":47.9,"high":48.11,"low":46.57,"close":46.75,"volume":2244091,"rsi_14":47.48,"sma_20":50.05,"sma_60":51.72,"sma_120":55.5},{"date":"2025-07-31","open":45.96,"high":46.7,"low":45.53,"close":46.18,"volume":4733242,"rsi_14":43.69,"sma_20":50.01,"sma_60":51.58,"sma_120":55.45},{"date":"2025-08-01","open":46.74,"high":46.82,"low":45.59,"close":45.7,"volume":3089589,"rsi_14":43.77,"sma_20":49.94,"sma_60":51.43,"sma_120":55.4},{"date":"2025-08-04","open":45.77,"high":46.54,"low":45.61,"close":46.08,"volume":3762977,"rsi_14":47.82,"sma_20":49.92,"sma_60":51.29,"sma_120":55.36},{"date":"2025-08-05","open":46.49,"high":48.43,"low":45.45,"close":46.66,"volume":5773846,"rsi_14":47.72,"sma_20":49.92,"sma_60":51.21,"sma_120":55.32},{"date":"2025-08-06","open":46.65,"high":47.77,"low":46.15,"close":47.6,"volume":3744848,"rsi_14":49.38,"sma_20":49.95,"sma_60":51.14,"sma_120":55.29},{"date":"2025-08-07","open":47.83,"high":47.86,"low":46.76,"close":46.92,"volume":3500579,"rsi_14":47.42,"sma_20":49.93,"sma_60":51.05,"sma_120":55.22},{"date":"2025-08-08","open":47.19,"high":48.38,"low":47.16,"close":48.05,"volume":2560907,"rsi_14":53.06,"sma_20":49.97,"sma_60":50.97,"sma_120":55.14},{"date":"2025-08-11","open":48.03,"high":48.42,"low":47.11,"close":47.69,"volume":3348101,"rsi_14":43.74,"sma_20":50.01,"sma_60":50.88,"sma_120":55.05},{"date":"2025-08-12","open":47.92,"high":48.96,"low":47.73,"close":48.38,"volume":2667464,"rsi_14":45.24,"sma_20":50.11,"sma_60":50.8,"sma_120":54.97},{"date":"2025-08-13","open":48.13,"high":49.24,"low":48.02,"close":49.02,"volume":2565201,"rsi_14":54.05,"sma_20":50.21,"sma_60":50.71,"sma_120":54.9},{"date":"2025-08-14","open":48.72,"high":48.93,"low":47.93,"close":48.56,"volume":1661049,"rsi_14":50.19,"sma_20":50.26,"sma_60":50.62,"sma_120":54.83},{"date":"2025-08-15","open":48.73,"high":49.04,"low":48.51,"close":48.74,"volume":1514087,"rsi_14":57.93,"sma_20":50.32,"sma_60":50.53,"sma_120":54.74},{"date":"2025-08-18","open":48.64,"high":48.92,"low":48.33,"close":48.46,"volume":2091910,"rsi_14":52.76,"sma_20":50.38,"sma_60":50.45,"sma_120":54.66},{"date":"2025-08-19","open":48.49,"high":49.43,"low":48.48,"close":48.87,"volume":1942694,"rsi_14":63.61,"sma_20":50.38,"sma_60":50.41,"sma_120":54.58},{"date":"2025-08-20","open":49.07,"high":49.42,"low":48.58,"close":48.65,"volume":2510457,"rsi_14":66.62,"sma_20":50.34,"sma_60":50.36,"sma_120":54.49},{"date":"2025-08-21","open":48.34,"high":49.13,"low":47.98,"close":49.05,"volume":2213784,"rsi_14":72.83,"sma_20":50.38,"sma_60":50.32,"sma_120":54.41},{"date":"2025-08-22","open":49.25,"high":50.18,"low":49.11,"close":50.06,"volume":1717485,"rsi_14":75.0,"sma_20":50.46,"sma_60":50.32,"sma_120":54.34},{"date":"2025-08-25","open":49.84,"high":50.06,"low":48.76,"close":48.92,"volume":1440682,"rsi_14":63.29,"sma_20":50.55,"sma_60":50.29,"sma_120":54.27},{"date":"2025-08-26","open":48.61,"high":48.75,"low":47.63,"close":47.71,"volume":2652987,"rsi_14":50.65,"sma_20":50.53,"sma_60":50.23,"sma_120":54.2},{"date":"2025-08-27","open":47.65,"high":48.62,"low":47.65,"close":48.47,"volume":2029895,"rsi_14":58.7,"sma_20":50.62,"sma_60":50.2,"sma_120":54.13},{"date":"2025-08-28","open":48.71,"high":48.71,"low":47.2,"close":47.61,"volume":2054213,"rsi_14":47.41,"sma_20":50.7,"sma_60":50.16,"sma_120":54.03},{"date":"2025-08-29","open":47.78,"high":48.29,"low":47.53,"close":47.86,"volume":1714647,"rsi_14":51.0,"sma_20":50.81,"sma_60":50.12,"sma_120":53.93},{"date":"2025-09-02","open":46.97,"high":47.77,"low":46.85,"close":47.63,"volume":2358198,"rsi_14":45.35,"sma_20":50.89,"sma_60":50.1,"sma_120":53.84},{"date":"2025-09-03","open":47.47,"high":47.61,"low":47.05,"close":47.22,"volume":2477373,"rsi_14":38.5,"sma_20":50.92,"sma_60":50.06,"sma_120":53.76},{"date":"2025-09-04","open":47.37,"high":47.45,"low":46.92,"close":47.31,"volume":1866361,"rsi_14":41.62,"sma_20":50.91,"sma_60":50.02,"sma_120":53.69},{"date":"2025-09-05","open":47.34,"high":48.47,"low":47.28,"close":48.21,"volume":1787938,"rsi_14":43.7,"sma_20":50.95,"sma_60":49.99,"sma_120":53.61},{"date":"2025-09-08","open":47.93,"high":48.02,"low":47.32,"close":47.72,"volume":1983514,"rsi_14":42.6,"sma_20":50.91,"sma_60":49.96,"sma_120":53.54},{"date":"2025-09-09","open":47.88,"high":48.14,"low":47.17,"close":47.31,"volume":2060466,"rsi_14":37.47,"sma_20":50.87,"sma_60":49.93,"sma_120":53.46},{"date":"2025-09-10","open":47.09,"high":47.12,"low":46.43,"close":46.93,"volume":2613906,"rsi_14":36.73,"sma_20":50.77,"sma_60":49.9,"sma_120":53.38},{"date":"2025-09-11","open":47.19,"high":47.28,"low":46.74,"close":47.01,"volume":1953842,"rsi_14":34.1,"sma_20":50.64,"sma_60":49.89,"sma_120":53.3},{"date":"2025-09-12","open":46.56,"high":46.68,"low":45.98,"close":46.33,"volume":2467491,"rsi_14":22.04,"sma_20":50.5,"sma_60":49.88,"sma_120":53.21},{"date":"2025-09-15","open":46.37,"high":46.5,"low":45.55,"close":45.75,"volume":2454014,"rsi_14":23.86,"sma_20":50.32,"sma_60":49.86,"sma_120":53.11},{"date":"2025-09-16","open":45.76,"high":46.06,"low":44.94,"close":45.38,"volume":2759222,"rsi_14":27.2,"sma_20":50.14,"sma_60":49.85,"sma_120":53.02},{"date":"2025-09-17","open":45.49,"high":45.93,"low":44.74,"close":44.83,"volume":2404245,"rsi_14":15.17,"sma_20":49.9,"sma_60":49.83,"sma_120":52.91},{"date":"2025-09-18","open":44.73,"high":45.2,"low":44.41,"close":44.87,"volume":2142148,"rsi_14":18.44,"sma_20":49.68,"sma_60":49.81,"sma_120":52.79},{"date":"2025-09-19","open":45.11,"high":45.18,"low":44.35,"close":44.56,"volume":5386206,"rsi_14":13.16,"sma_20":49.42,"sma_60":49.8,"sma_120":52.67},{"date":"2025-09-22","open":44.11,"high":44.31,"low":43.13,"close":43.14,"volume":3558414,"rsi_14":10.67,"sma_20":49.04,"sma_60":49.76,"sma_120":52.54},{"date":"2025-09-23","open":43.45,"high":43.45,"low":42.09,"close":42.18,"volume":3732268,"rsi_14":9.83,"sma_20":48.66,"sma_60":49.71,"sma_120":52.4},{"date":"2025-09-24","open":42.0,"high":43.5,"low":41.91,"close":43.35,"volume":3645700,"rsi_14":22.09,"sma_20":48.41,"sma_60":49.66,"sma_120":52.26},{"date":"2025-09-25","open":43.46,"high":43.63,"low":42.39,"close":42.49,"volume":3217817,"rsi_14":15.47,"sma_20":48.07,"sma_60":49.58,"sma_120":52.11},{"date":"2025-09-26","open":42.74,"high":43.14,"low":42.55,"close":42.89,"volume":2154374,"rsi_14":20.54,"sma_20":47.8,"sma_60":49.5,"sma_120":51.97},{"date":"2025-09-29","open":42.95,"high":43.91,"low":42.79,"close":43.78,"volume":2587559,"rsi_14":29.66,"sma_20":47.57,"sma_60":49.44,"sma_120":51.85},{"date":"2025-09-30","open":43.34,"high":43.5,"low":42.62,"close":43.29,"volume":2763584,"rsi_14":29.3,"sma_20":47.32,"sma_60":49.38,"sma_120":51.74},{"date":"2025-10-01","open":43.9,"high":44.22,"low":43.48,"close":44.04,"volume":2804048,"rsi_14":34.31,"sma_20":47.13,"sma_60":49.32,"sma_120":51.62},{"date":"2025-10-02","open":43.84,"high":44.68,"low":43.84,"close":44.18,"volume":2467883,"rsi_14":37.98,"sma_20":46.94,"sma_60":49.27,"sma_120":51.5},{"date":"2025-10-03","open":44.12,"high":44.47,"low":44.01,"close":44.39,"volume":1684227,"rsi_14":41.99,"sma_20":46.74,"sma_60":49.21,"sma_120":51.39},{"date":"2025-10-06","open":44.25,"high":44.28,"low":43.67,"close":43.68,"volume":2297270,"rsi_14":40.41,"sma_20":46.53,"sma_60":49.14,"sma_120":51.26},{"date":"2025-10-07","open":44.01,"high":44.46,"low":43.74,"close":44.18,"volume":2171213,"rsi_14":46.32,"sma_20":46.37,"sma_60":49.08,"sma_120":51.15},{"date":"2025-10-08","open":44.18,"high":44.29,"low":43.6,"close":43.63,"volume":2035901,"rsi_14":43.35,"sma_20":46.19,"sma_60":49.03,"sma_120":51.04},{"date":"2025-10-09","open":43.74,"high":44.11,"low":43.38,"close":44.02,"volume":2343833,"rsi_14":47.16,"sma_20":46.04,"sma_60":48.96,"sma_120":50.93},{"date":"2025-10-10","open":44.32,"high":44.57,"low":43.72,"close":43.98,"volume":2168883,"rsi_14":55.23,"sma_20":45.92,"sma_60":48.89,"sma_120":50.83},{"date":"2025-10-13","open":43.82,"high":44.39,"low":43.7,"close":44.04,"volume":2061102,"rsi_14":62.97,"sma_20":45.83,"sma_60":48.82,"sma_120":50.73},{"date":"2025-10-14","open":44.0,"high":44.8,"low":43.83,"close":44.71,"volume":2144573,"rsi_14":60.2,"sma_20":45.79,"sma_60":48.77,"sma_120":50.63},{"date":"2025-10-15","open":44.58,"high":45.01,"low":43.59,"close":44.37,"volume":2663305,"rsi_14":65.26,"sma_20":45.77,"sma_60":48.68,"sma_120":50.53},{"date":"2025-10-16","open":44.54,"high":45.16,"low":44.4,"close":45.01,"volume":1840207,"rsi_14":66.57,"sma_20":45.77,"sma_60":48.6,"sma_120":50.44},{"date":"2025-10-17","open":45.15,"high":45.47,"low":44.68,"close":45.28,"volume":1872612,"rsi_14":63.02,"sma_20":45.81,"sma_60":48.54,"sma_120":50.37},{"date":"2025-10-20","open":45.29,"high":45.31,"low":44.57,"close":44.59,"volume":1610851,"rsi_14":60.8,"sma_20":45.89,"sma_60":48.46,"sma_120":50.28},{"date":"2025-10-21","open":44.52,"high":44.73,"low":44.2,"close":44.53,"volume":2106653,"rsi_14":54.61,"sma_20":46.01,"sma_60":48.41,"sma_120":50.19},{"date":"2025-10-22","open":44.29,"high":45.2,"low":44.17,"close":44.58,"volume":1452066,"rsi_14":53.78,"sma_20":46.07,"sma_60":48.34,"sma_120":50.1},{"date":"2025-10-23","open":44.49,"high":44.54,"low":43.4,"close":43.65,"volume":1846446,"rsi_14":43.78,"sma_20":46.14,"sma_60":48.28,"sma_120":50.0},{"date":"2025-10-24","open":43.72,"high":43.97,"low":43.2,"close":43.48,"volume":2429503,"rsi_14":48.13,"sma_20":46.17,"sma_60":48.22,"sma_120":49.9},{"date":"2025-10-27","open":43.47,"high":43.65,"low":43.21,"close":43.31,"volume":2184883,"rsi_14":41.37,"sma_20":46.14,"sma_60":48.17,"sma_120":49.8},{"date":"2025-10-28","open":43.1,"high":43.6,"low":42.91,"close":43.28,"volume":1994434,"rsi_14":46.09,"sma_20":46.14,"sma_60":48.12,"sma_120":49.71},{"date":"2025-10-29","open":42.89,"high":42.99,"low":41.59,"close":41.63,"volume":2637660,"rsi_14":29.3,"sma_20":46.01,"sma_60":48.02,"sma_120":49.62},{"date":"2025-10-30","open":41.63,"high":42.21,"low":41.54,"close":41.76,"volume":2416286,"rsi_14":31.11,"sma_20":45.89,"sma_60":47.91,"sma_120":49.52},{"date":"2025-10-31","open":41.46,"high":41.98,"low":41.08,"close":41.83,"volume":2191292,"rsi_14":31.22,"sma_20":45.75,"sma_60":47.82,"sma_120":49.43},{"date":"2025-11-03","open":41.67,"high":41.74,"low":41.11,"close":41.35,"volume":3383464,"rsi_14":20.5,"sma_20":45.63,"sma_60":47.69,"sma_120":49.33},{"date":"2025-11-04","open":41.33,"high":43.13,"low":41.08,"close":41.78,"volume":5524463,"rsi_14":27.65,"sma_20":45.51,"sma_60":47.58,"sma_120":49.23},{"date":"2025-11-05","open":41.58,"high":43.55,"low":41.54,"close":43.23,"volume":3999978,"rsi_14":36.48,"sma_20":45.49,"sma_60":47.48,"sma_120":49.14},{"date":"2025-11-06","open":42.89,"high":43.85,"low":42.12,"close":42.18,"volume":4487962,"rsi_14":28.91,"sma_20":45.39,"sma_60":47.36,"sma_120":49.03},{"date":"2025-11-07","open":42.7,"high":44.35,"low":42.39,"close":44.33,"volume":4323945,"rsi_14":48.53,"sma_20":45.41,"sma_60":47.28,"sma_120":48.95},{"date":"2025-11-10","open":44.39,"high":45.04,"low":44.27,"close":44.82,"volume":2972532,"rsi_14":51.56,"sma_20":45.45,"sma_60":47.2,"sma_120":48.86},{"date":"2025-11-11","open":45.0,"high":45.7,"low":44.22,"close":45.12,"volume":2888979,"rsi_14":52.88,"sma_20":45.47,"sma_60":47.13,"sma_120":48.79},{"date":"2025-11-12","open":45.49,"high":45.8,"low":43.95,"close":43.98,"volume":4112950,"rsi_14":51.73,"sma_20":45.45,"sma_60":47.04,"sma_120":48.72},{"date":"2025-11-13","open":44.01,"high":45.26,"low":43.84,"close":44.85,"volume":4230360,"rsi_14":56.63,"sma_20":45.44,"sma_60":46.97,"sma_120":48.66},{"date":"2025-11-14","open":44.92,"high":45.21,"low":43.87,"close":44.43,"volume":2776692,"rsi_14":55.26,"sma_20":45.4,"sma_60":46.88,"sma_120":48.6},{"date":"2025-11-17","open":44.34,"high":44.68,"low":43.64,"close":43.65,"volume":3771329,"rsi_14":51.64,"sma_20":45.35,"sma_60":46.76,"sma_120":48.54},{"date":"2025-11-18","open":43.94,"high":44.69,"low":43.53,"close":44.44,"volume":2987596,"rsi_14":63.34,"sma_20":45.34,"sma_60":46.67,"sma_120":48.48},{"date":"2025-11-19","open":43.79,"high":44.31,"low":43.24,"close":43.31,"volume":2982363,"rsi_14":56.72,"sma_20":45.28,"sma_60":46.59,"sma_120":48.41},{"date":"2025-11-20","open":43.19,"high":44.0,"low":43.13,"close":43.5,"volume":2456237,"rsi_14":57.18,"sma_20":45.27,"sma_60":46.49,"sma_120":48.35},{"date":"2025-11-21","open":43.8,"high":44.59,"low":43.55,"close":44.12,"volume":4134146,"rsi_14":61.72,"sma_20":45.3,"sma_60":46.42,"sma_120":48.29},{"date":"2025-11-24","open":43.89,"high":44.68,"low":43.38,"close":44.23,"volume":18871176,"rsi_14":60.67,"sma_20":45.35,"sma_60":46.35,"sma_120":48.24},{"date":"2025-11-25","open":44.66,"high":45.24,"low":44.22,"close":44.39,"volume":3789068,"rsi_14":55.68,"sma_20":45.41,"sma_60":46.29,"sma_120":48.19},{"date":"2025-11-26","open":44.29,"high":45.06,"low":44.2,"close":44.6,"volume":2860005,"rsi_14":62.88,"sma_20":45.57,"sma_60":46.24,"sma_120":48.15},{"date":"2025-11-28","open":44.51,"high":44.81,"low":44.39,"close":44.5,"volume":1517308,"rsi_14":51.18,"sma_20":45.71,"sma_60":46.18,"sma_120":48.1},{"date":"2025-12-01","open":44.44,"high":45.24,"low":44.29,"close":44.88,"volume":3004756,"rsi_14":50.46,"sma_20":45.87,"sma_60":46.12,"sma_120":48.06},{"date":"2025-12-02","open":44.66,"high":44.75,"low":43.88,"close":44.49,"volume":5180358,"rsi_14":45.67,"sma_20":46.03,"sma_60":46.07,"sma_120":48.01},{"date":"2025-12-03","open":44.34,"high":45.09,"low":44.2,"close":44.24,"volume":4535041,"rsi_14":52.02,"sma_20":46.16,"sma_60":46.01,"sma_120":47.97},{"date":"2025-12-04","open":44.11,"high":44.62,"low":43.46,"close":43.6,"volume":2897480,"rsi_14":39.84,"sma_20":46.18,"sma_60":45.95,"sma_120":47.93},{"date":"2025-12-05","open":43.5,"high":44.1,"low":43.46,"close":43.63,"volume":2882906,"rsi_14":39.84,"sma_20":46.23,"sma_60":45.89,"sma_120":47.89},{"date":"2025-12-08","open":43.7,"high":45.23,"low":43.39,"close":45.07,"volume":4840278,"rsi_14":57.02,"sma_20":46.25,"sma_60":45.86,"sma_120":47.87},{"date":"2025-12-09","open":44.97,"high":45.22,"low":43.5,"close":43.72,"volume":2745161,"rsi_14":42.0,"sma_20":46.17,"sma_60":45.81,"sma_120":47.84},{"date":"2025-12-10","open":44.09,"high":45.33,"low":43.77,"close":45.29,"volume":4316037,"rsi_14":59.71,"sma_20":46.15,"sma_60":45.8,"sma_120":47.83},{"date":"2025-12-11","open":45.46,"high":46.08,"low":45.42,"close":45.5,"volume":2403631,"rsi_14":59.75,"sma_20":46.2,"sma_60":45.81,"sma_120":47.82},{"date":"2025-12-12","open":45.68,"high":46.11,"low":45.6,"close":46.02,"volume":2274624,"rsi_14":59.25,"sma_20":46.24,"sma_60":45.82,"sma_120":47.81},{"date":"2025-12-15","open":46.03,"high":46.22,"low":43.62,"close":46.08,"volume":3660093,"rsi_14":59.0,"sma_20":46.3,"sma_60":45.84,"sma_120":47.82},{"date":"2025-12-16","open":46.17,"high":47.07,"low":45.99,"close":46.22,"volume":2887183,"rsi_14":58.9,"sma_20":46.41,"sma_60":45.88,"sma_120":47.82},{"date":"2025-12-17","open":46.21,"high":46.91,"low":46.16,"close":46.46,"volume":2190828,"rsi_14":59.05,"sma_20":46.49,"sma_60":45.95,"sma_120":47.83},{"date":"2025-12-18","open":46.29,"high":46.74,"low":46.02,"close":46.1,"volume":2472063,"rsi_14":57.13,"sma_20":46.61,"sma_60":45.99,"sma_120":47.82},{"date":"2025-12-19","open":46.45,"high":46.73,"low":46.06,"close":46.09,"volume":4967919,"rsi_14":54.88,"sma_20":46.72,"sma_60":46.04,"sma_120":47.81},{"date":"2025-12-22","open":45.93,"high":45.93,"low":44.59,"close":45.0,"volume":3596478,"rsi_14":50.29,"sma_20":46.74,"sma_60":46.07,"sma_120":47.79},{"date":"2025-12-23","open":45.32,"high":45.32,"low":44.18,"close":44.5,"volume":2462527,"rsi_14":48.82,"sma_20":46.73,"sma_60":46.08,"sma_120":47.76},{"date":"2025-12-24","open":44.48,"high":44.89,"low":44.34,"close":44.79,"volume":1097357,"rsi_14":54.47,"sma_20":46.73,"sma_60":46.09,"sma_120":47.74},{"date":"2025-12-26","open":44.78,"high":44.92,"low":44.47,"close":44.88,"volume":2043591,"rsi_14":57.91,"sma_20":46.72,"sma_60":46.1,"sma_120":47.71},{"date":"2025-12-29","open":44.56,"high":45.17,"low":44.38,"close":45.06,"volume":2579827,"rsi_14":49.93,"sma_20":46.73,"sma_60":46.11,"sma_120":47.69},{"date":"2025-12-30","open":45.01,"high":45.32,"low":44.81,"close":45.24,"volume":2281968,"rsi_14":64.01,"sma_20":46.72,"sma_60":46.11,"sma_120":47.66},{"date":"2025-12-31","open":45.22,"high":45.52,"low":45.01,"close":45.13,"volume":1738109,"rsi_14":47.94,"sma_20":46.73,"sma_60":46.13,"sma_120":47.63},{"date":"2026-01-02","open":45.45,"high":46.03,"low":44.9,"close":45.82,"volume":2763771,"rsi_14":53.66,"sma_20":46.79,"sma_60":46.15,"sma_120":47.62},{"date":"2026-01-05","open":45.28,"high":45.54,"low":43.97,"close":44.77,"volume":3294705,"rsi_14":37.57,"sma_20":46.83,"sma_60":46.16,"sma_120":47.59},{"date":"2026-01-06","open":44.62,"high":44.91,"low":44.33,"close":44.65,"volume":4242180,"rsi_14":35.88,"sma_20":46.88,"sma_60":46.17,"sma_120":47.57},{"date":"2026-01-07","open":44.67,"high":44.75,"low":43.99,"close":44.41,"volume":2869118,"rsi_14":32.52,"sma_20":46.85,"sma_60":46.17,"sma_120":47.53},{"date":"2026-01-08","open":44.51,"high":46.31,"low":44.31,"close":45.68,"volume":3604412,"rsi_14":43.68,"sma_20":46.95,"sma_60":46.19,"sma_120":47.51},{"date":"2026-01-09","open":46.0,"high":46.64,"low":45.69,"close":46.53,"volume":2562811,"rsi_14":53.18,"sma_20":47.01,"sma_60":46.21,"sma_120":47.49},{"date":"2026-01-12","open":46.87,"high":47.68,"low":46.86,"close":47.23,"volume":3300562,"rsi_14":57.67,"sma_20":47.1,"sma_60":46.25,"sma_120":47.47},{"date":"2026-01-13","open":47.1,"high":47.73,"low":46.91,"close":47.56,"volume":2046742,"rsi_14":69.34,"sma_20":47.18,"sma_60":46.29,"sma_120":47.44},{"date":"2026-01-14","open":47.67,"high":48.91,"low":47.66,"close":48.81,"volume":2394274,"rsi_14":79.27,"sma_20":47.32,"sma_60":46.34,"sma_120":47.44},{"date":"2026-01-15","open":48.61,"high":49.0,"low":48.0,"close":48.96,"volume":2205968,"rsi_14":78.85,"sma_20":47.46,"sma_60":46.41,"sma_120":47.44},{"date":"2026-01-16","open":48.24,"high":48.54,"low":47.14,"close":47.32,"volume":2657444,"rsi_14":63.95,"sma_20":47.51,"sma_60":46.45,"sma_120":47.43},{"date":"2026-01-20","open":47.02,"high":48.47,"low":46.53,"close":48.34,"volume":3488853,"rsi_14":67.07,"sma_20":47.62,"sma_60":46.5,"sma_120":47.42},{"date":"2026-01-21","open":48.34,"high":48.79,"low":47.91,"close":48.75,"volume":2733834,"rsi_14":67.85,"sma_20":47.76,"sma_60":46.58,"sma_120":47.43},{"date":"2026-01-22","open":48.64,"high":49.01,"low":47.88,"close":48.11,"volume":2312296,"rsi_14":64.37,"sma_20":47.92,"sma_60":46.66,"sma_120":47.44},{"date":"2026-01-23","open":47.99,"high":48.36,"low":47.38,"close":47.71,"volume":2326200,"rsi_14":59.37,"sma_20":48.09,"sma_60":46.72,"sma_120":47.45},{"date":"2026-01-26","open":47.91,"high":48.09,"low":47.42,"close":47.51,"volume":2576700,"rsi_14":64.85,"sma_20":48.23,"sma_60":46.79,"sma_120":47.45},{"date":"2026-01-27","open":47.36,"high":47.73,"low":46.75,"close":46.85,"volume":3309500,"rsi_14":61.25,"sma_20":48.33,"sma_60":46.87,"sma_120":47.45},{"date":"2026-01-28","open":46.75,"high":47.65,"low":46.02,"close":46.15,"volume":2643100,"rsi_14":58.52,"sma_20":48.39,"sma_60":46.94,"sma_120":47.43},{"date":"2026-01-29","open":46.31,"high":46.99,"low":45.79,"close":45.99,"volume":4383100,"rsi_14":51.7,"sma_20":48.42,"sma_60":47.0,"sma_120":47.41},{"date":"2026-01-30","open":46.28,"high":46.56,"low":46.05,"close":46.44,"volume":2429700,"rsi_14":49.5,"sma_20":48.49,"sma_60":47.08,"sma_120":47.39},{"date":"2026-02-02","open":46.61,"high":46.99,"low":46.08,"close":46.82,"volume":2538500,"rsi_14":47.58,"sma_20":48.54,"sma_60":47.16,"sma_120":47.37},{"date":"2026-02-03","open":46.6,"high":48.62,"low":46.6,"close":47.68,"volume":2824300,"rsi_14":50.65,"sma_20":48.69,"sma_60":47.23,"sma_120":47.36},{"date":"2026-02-04","open":48.18,"high":49.86,"low":48.08,"close":49.6,"volume":3677200,"rsi_14":54.13,"sma_20":48.95,"sma_60":47.35,"sma_120":47.36},{"date":"2026-02-05","open":50.03,"high":50.15,"low":49.14,"close":49.43,"volume":2355700,"rsi_14":52.46,"sma_20":49.21,"sma_60":47.43,"sma_120":47.35},{"date":"2026-02-06","open":49.42,"high":50.16,"low":49.36,"close":50.04,"volume":2269500,"rsi_14":65.8,"sma_20":49.43,"sma_60":47.52,"sma_120":47.36},{"date":"2026-02-09","open":50.19,"high":50.61,"low":48.97,"close":49.18,"volume":2745993,"rsi_14":65.62,"sma_20":48.16,"sma_60":46.75,"sma_120":47.46},{"date":"2026-02-10","open":49.38,"high":50.72,"low":49.06,"close":50.3,"volume":2460680,"rsi_14":75.54,"sma_20":48.45,"sma_60":46.86,"sma_120":47.49},{"date":"2026-02-11","open":50.13,"high":51.57,"low":49.67,"close":51.5,"volume":3088082,"rsi_14":78.74,"sma_20":48.79,"sma_60":47.03,"sma_120":47.52},{"date":"2026-02-12","open":51.56,"high":53.0,"low":51.43,"close":52.57,"volume":4976515,"rsi_14":82.07,"sma_20":49.18,"sma_60":47.2,"sma_120":47.56},{"date":"2026-02-13","open":52.1,"high":52.67,"low":51.19,"close":51.45,"volume":3705517,"rsi_14":72.94,"sma_20":49.5,"sma_60":47.36,"sma_120":47.59},{"date":"2026-02-17","open":51.5,"high":51.95,"low":48.82,"close":49.21,"volume":5348520,"rsi_14":59.67,"sma_20":49.71,"sma_60":47.49,"sma_120":47.59},{"date":"2026-02-18","open":48.88,"high":50.3,"low":48.76,"close":49.13,"volume":4483100,"rsi_14":62.15,"sma_20":50.4,"sma_60":48.21,"sma_120":47.4},{"date":"2026-02-19","open":46.03,"high":47.18,"low":44.76,"close":46.74,"volume":7044200,"rsi_14":52.6,"sma_20":50.29,"sma_60":48.26,"sma_120":47.38},{"date":"2026-02-20","open":47.14,"high":48.22,"low":46.62,"close":48.2,"volume":3431240,"rsi_14":55.68,"sma_20":50.3,"sma_60":48.32,"sma_120":47.37},{"date":"2026-02-23","open":48.12,"high":48.37,"low":47.57,"close":47.82,"volume":3015900,"rsi_14":53.25,"sma_20":50.3,"sma_60":48.37,"sma_120":47.36},{"date":"2026-02-24","open":48.14,"high":48.5,"low":47.67,"close":48.23,"volume":2673765,"rsi_14":52.35,"sma_20":50.01,"sma_60":47.67,"sma_120":47.58},{"date":"2026-02-25","open":46.47,"high":47.22,"low":45.42,"close":45.93,"volume":4406259,"rsi_14":40.4,"sma_20":50.08,"sma_60":47.73,"sma_120":47.54},{"date":"2026-02-26","open":46.33,"high":46.75,"low":46.06,"close":46.44,"volume":2771505,"rsi_14":41.82,"sma_20":50.18,"sma_60":47.76,"sma_120":47.52},{"date":"2026-02-27","open":46.51,"high":47.7,"low":46.44,"close":47.36,"volume":2403576,"rsi_14":50.16,"sma_20":50.27,"sma_60":47.79,"sma_120":47.5},{"date":"2026-03-02","open":47.0,"high":47.77,"low":46.73,"close":46.97,"volume":3949394,"rsi_14":45.14,"sma_20":50.29,"sma_60":47.82,"sma_120":47.48},{"date":"2026-03-03","open":46.47,"high":47.07,"low":45.88,"close":46.46,"volume":3049725,"rsi_14":41.86,"sma_20":50.25,"sma_60":47.85,"sma_120":47.45},{"date":"2026-03-04","open":46.52,"high":46.6,"low":45.13,"close":45.76,"volume":2869055,"rsi_14":41.69,"sma_20":50.16,"sma_60":47.86,"sma_120":47.41},{"date":"2026-03-05","open":45.36,"high":46.06,"low":45.11,"close":45.53,"volume":2649623,"rsi_14":36.3,"sma_20":49.99,"sma_60":47.87,"sma_120":47.37},{"date":"2026-03-06","open":45.22,"high":45.98,"low":44.95,"close":45.55,"volume":2029867,"rsi_14":29.52,"sma_20":49.79,"sma_60":47.89,"sma_120":47.32},{"date":"2026-03-09","open":45.17,"high":45.29,"low":44.26,"close":44.94,"volume":2417453,"rsi_14":21.09,"sma_20":49.64,"sma_60":47.88,"sma_120":47.28},{"date":"2026-03-10","open":44.64,"high":45.07,"low":44.13,"close":44.8,"volume":3539947,"rsi_14":13.01,"sma_20":49.43,"sma_60":47.89,"sma_120":47.24},{"date":"2026-03-11","open":44.68,"high":44.88,"low":43.61,"close":43.92,"volume":2399456,"rsi_14":13.33,"sma_20":49.16,"sma_60":47.88,"sma_120":47.19},{"date":"2026-03-12","open":43.39,"high":43.48,"low":42.14,"close":42.67,"volume":3835522,"rsi_14":14.72,"sma_20":48.86,"sma_60":47.84,"sma_120":47.13},{"date":"2026-03-13","open":43.12,"high":43.52,"low":42.56,"close":42.59,"volume":2674825,"rsi_14":19.61,"sma_20":47.95,"sma_60":48.46,"sma_120":47.15},{"date":"2026-03-16","open":42.81,"high":43.14,"low":41.11,"close":41.12,"volume":3045609,"rsi_14":13.78,"sma_20":47.39,"sma_60":48.37,"sma_120":47.13},{"date":"2026-03-17","open":41.44,"high":41.71,"low":41.1,"close":41.61,"volume":2666147,"rsi_14":22.32,"sma_20":47.47,"sma_60":47.66,"sma_120":46.95},{"date":"2026-03-18","open":41.23,"high":41.7,"low":40.86,"close":40.92,"volume":2942419,"rsi_14":16.06,"sma_20":46.85,"sma_60":47.58,"sma_120":46.88},{"date":"2026-03-19","open":41.22,"high":41.74,"low":41.03,"close":41.29,"volume":2867864,"rsi_14":10.44,"sma_20":46.3,"sma_60":47.51,"sma_120":46.81},{"date":"2026-03-20","open":41.18,"high":41.47,"low":40.43,"close":40.44,"volume":5376144,"rsi_14":9.83,"sma_20":45.82,"sma_60":47.42,"sma_120":46.74},{"date":"2026-03-23","open":41.14,"high":41.42,"low":40.71,"close":40.96,"volume":2718492,"rsi_14":15.87,"sma_20":45.43,"sma_60":47.94,"sma_120":47.01},{"date":"2026-03-24","open":40.61,"high":41.01,"low":40.13,"close":40.2,"volume":2043230,"rsi_14":15.8,"sma_20":44.99,"sma_60":47.28,"sma_120":46.61},{"date":"2026-03-25","open":40.52,"high":40.79,"low":40.08,"close":40.31,"volume":2222750,"rsi_14":17.32,"sma_20":44.68,"sma_60":47.21,"sma_120":46.55},{"date":"2026-03-26","open":40.39,"high":41.52,"low":40.12,"close":40.93,"volume":3072453,"rsi_14":24.09,"sma_20":44.37,"sma_60":47.13,"sma_120":46.49},{"date":"2026-03-27","open":41.15,"high":42.54,"low":41.02,"close":42.39,"volume":3425260,"rsi_14":36.82,"sma_20":44.09,"sma_60":47.1,"sma_120":46.46},{"date":"2026-03-30","open":42.08,"high":42.22,"low":41.49,"close":41.92,"volume":2365995,"rsi_14":35.67,"sma_20":43.81,"sma_60":47.04,"sma_120":46.42},{"date":"2026-03-31","open":41.99,"high":42.39,"low":41.75,"close":42.06,"volume":1970644,"rsi_14":39.96,"sma_20":43.56,"sma_60":46.97,"sma_120":46.39},{"date":"2026-04-01","open":41.63,"high":42.12,"low":41.02,"close":41.9,"volume":2618460,"rsi_14":45.18,"sma_20":43.34,"sma_60":46.89,"sma_120":46.36},{"date":"2026-04-02","open":42.21,"high":43.1,"low":41.75,"close":43.01,"volume":2983309,"rsi_14":52.33,"sma_20":43.19,"sma_60":46.83,"sma_120":46.33},{"date":"2026-04-06","open":43.11,"high":43.51,"low":42.66,"close":43.42,"volume":2105179,"rsi_14":64.07,"sma_20":43.08,"sma_60":46.78,"sma_120":46.33},{"date":"2026-04-07","open":43.58,"high":44.18,"low":43.5,"close":44.0,"volume":2084244,"rsi_14":64.54,"sma_20":43.03,"sma_60":46.73,"sma_120":46.34},{"date":"2026-04-08","open":44.07,"high":44.4,"low":42.73,"close":42.88,"volume":3331537,"rsi_14":61.24,"sma_20":42.93,"sma_60":46.66,"sma_120":46.33},{"date":"2026-04-09","open":42.44,"high":44.17,"low":42.25,"close":43.64,"volume":3568203,"rsi_14":62.9,"sma_20":42.92,"sma_60":46.61,"sma_120":46.33},{"date":"2026-04-10","open":43.78,"high":44.46,"low":43.6,"close":44.0,"volume":2218509,"rsi_14":70.73,"sma_20":42.98,"sma_60":46.59,"sma_120":46.33},{"date":"2026-04-13","open":43.95,"high":43.95,"low":43.12,"close":43.61,"volume":2204366,"rsi_14":65.59,"sma_20":43.03,"sma_60":46.56,"sma_120":46.32},{"date":"2026-04-14","open":43.42,"high":43.65,"low":42.57,"close":42.64,"volume":3728357,"rsi_14":64.11,"sma_20":43.11,"sma_60":46.52,"sma_120":46.31},{"date":"2026-04-15","open":42.6,"high":43.46,"low":42.46,"close":43.28,"volume":2685392,"rsi_14":66.17,"sma_20":43.2,"sma_60":46.48,"sma_120":46.29},{"date":"2026-04-16","open":43.27,"high":44.07,"low":43.05,"close":43.14,"volume":3004160,"rsi_14":62.63,"sma_20":43.31,"sma_60":46.44,"sma_120":46.28},{"date":"2026-04-17","open":42.9,"high":43.85,"low":42.9,"close":43.55,"volume":3437707,"rsi_14":57.6,"sma_20":43.43,"sma_60":46.41,"sma_120":46.26},{"date":"2026-04-20","open":43.53,"high":43.95,"low":42.98,"close":43.26,"volume":2631052,"rsi_14":58.95,"sma_20":43.57,"sma_60":46.37,"sma_120":46.25},{"date":"2026-04-21","open":43.25,"high":43.38,"low":42.51,"close":42.57,"volume":2009279,"rsi_14":53.23,"sma_20":43.65,"sma_60":46.46,"sma_120":46.59},{"date":"2026-04-22","open":42.64,"high":42.86,"low":41.6,"close":41.7,"volume":2946962,"rsi_14":48.83,"sma_20":43.73,"sma_60":46.24,"sma_120":46.2},{"date":"2026-04-23","open":42.0,"high":42.34,"low":41.75,"close":41.87,"volume":3127929,"rsi_14":42.59,"sma_20":43.81,"sma_60":46.19,"sma_120":46.18},{"date":"2026-04-24","open":42.06,"high":42.24,"low":40.93,"close":41.45,"volume":2959958,"rsi_14":37.34,"sma_20":43.84,"sma_60":46.13,"sma_120":46.15},{"date":"2026-04-27","open":41.39,"high":42.14,"low":41.18,"close":41.6,"volume":3360228,"rsi_14":33.6,"sma_20":43.8,"sma_60":46.05,"sma_120":46.12},{"date":"2026-04-28","open":42.34,"high":42.49,"low":41.18,"close":41.57,"volume":3222258,"rsi_14":39.63,"sma_20":43.78,"sma_60":45.96,"sma_120":46.08},{"date":"2026-04-29","open":41.27,"high":41.76,"low":40.87,"close":41.42,"volume":4609498,"rsi_14":30.27,"sma_20":43.74,"sma_60":45.85,"sma_120":46.05},{"date":"2026-04-30","open":42.86,"high":43.01,"low":41.4,"close":41.74,"volume":6385611,"rsi_14":29.97,"sma_20":43.74,"sma_60":45.74,"sma_120":46.02},{"date":"2026-05-01","open":41.48,"high":41.55,"low":40.81,"close":41.16,"volume":4517448,"rsi_14":28.81,"sma_20":43.64,"sma_60":45.6,"sma_120":45.97},{"date":"2026-05-04","open":40.89,"high":40.94,"low":39.69,"close":39.78,"volume":4417697,"rsi_14":27.04,"sma_20":43.46,"sma_60":45.44,"sma_120":45.92},{"date":"2026-05-05","open":40.09,"high":41.57,"low":39.95,"close":41.21,"volume":3616198,"rsi_14":35.33,"sma_20":43.31,"sma_60":45.33,"sma_120":45.89},{"date":"2026-05-06","open":41.61,"high":42.07,"low":41.38,"close":41.76,"volume":2779425,"rsi_14":40.66,"sma_20":43.26,"sma_60":45.21,"sma_120":45.86},{"date":"2026-05-07","open":41.65,"high":42.39,"low":41.58,"close":42.12,"volume":3582901,"rsi_14":40.26,"sma_20":43.18,"sma_60":45.08,"sma_120":45.83},{"date":"2026-05-08","open":42.28,"high":42.49,"low":41.39,"close":41.42,"volume":3455643,"rsi_14":38.27,"sma_20":43.05,"sma_60":44.96,"sma_120":45.81},{"date":"2026-05-11","open":41.34,"high":41.48,"low":40.46,"close":40.47,"volume":3189339,"rsi_14":37.01,"sma_20":42.89,"sma_60":44.81,"sma_120":45.78},{"date":"2026-05-12","open":40.86,"high":40.96,"low":39.75,"close":40.38,"volume":4624725,"rsi_14":40.88,"sma_20":42.77,"sma_60":44.63,"sma_120":45.75},{"date":"2026-05-13","open":40.39,"high":40.76,"low":40.15,"close":40.45,"volume":2963927,"rsi_14":40.12,"sma_20":42.63,"sma_60":44.43,"sma_120":45.73},{"date":"2026-05-14","open":40.82,"high":41.07,"low":39.73,"close":39.86,"volume":2424686,"rsi_14":39.18,"sma_20":42.46,"sma_60":44.2,"sma_120":45.7},{"date":"2026-05-15","open":40.19,"high":40.47,"low":39.78,"close":39.89,"volume":2537067,"rsi_14":38.39,"sma_20":42.27,"sma_60":44.0,"sma_120":45.68},{"date":"2026-05-18","open":39.99,"high":40.88,"low":39.98,"close":40.71,"volume":2787317,"rsi_14":44.59,"sma_20":42.14,"sma_60":43.84,"sma_120":45.67},{"date":"2026-05-19","open":41.02,"high":41.68,"low":40.5,"close":40.97,"volume":2784687,"rsi_14":47.19,"sma_20":42.06,"sma_60":43.71,"sma_120":45.65},{"date":"2026-05-20","open":40.84,"high":42.17,"low":40.68,"close":41.76,"volume":3196686,"rsi_14":50.17,"sma_20":42.06,"sma_60":43.59,"sma_120":45.63},{"date":"2026-05-21","open":41.51,"high":41.97,"low":41.1,"close":41.54,"volume":3276278,"rsi_14":52.3,"sma_20":42.04,"sma_60":43.51,"sma_120":45.62},{"date":"2026-05-22","open":41.38,"high":41.94,"low":41.05,"close":41.56,"volume":2107385,"rsi_14":62.85,"sma_20":42.05,"sma_60":43.42,"sma_120":45.59},{"date":"2026-05-26","open":41.28,"high":41.64,"low":39.88,"close":40.27,"volume":3367852,"rsi_14":43.21,"sma_20":41.98,"sma_60":43.29,"sma_120":45.54},{"date":"2026-05-27","open":40.8,"high":41.46,"low":40.73,"close":40.89,"volume":2892403,"rsi_14":43.57,"sma_20":41.95,"sma_60":43.18,"sma_120":45.5},{"date":"2026-05-28","open":40.22,"high":40.37,"low":39.42,"close":39.62,"volume":3333013,"rsi_14":33.9,"sma_20":41.85,"sma_60":43.05,"sma_120":45.45},{"date":"2026-05-29","open":39.56,"high":39.89,"low":38.94,"close":39.08,"volume":4112691,"rsi_14":32.57,"sma_20":41.69,"sma_60":42.92,"sma_120":45.39},{"date":"2026-06-01","open":38.77,"high":40.06,"low":38.57,"close":38.58,"volume":3755561,"rsi_14":34.53,"sma_20":41.54,"sma_60":42.79,"sma_120":45.33},{"date":"2026-06-02","open":38.64,"high":38.97,"low":38.23,"close":38.46,"volume":3476538,"rsi_14":34.49,"sma_20":41.45,"sma_60":42.66,"sma_120":45.27},{"date":"2026-06-03","open":38.39,"high":38.5,"low":37.91,"close":38.18,"volume":2677009,"rsi_14":32.54,"sma_20":41.27,"sma_60":42.54,"sma_120":45.21},{"date":"2026-06-04","open":38.71,"high":38.77,"low":37.6,"close":37.99,"volume":2895914,"rsi_14":34.34,"sma_20":41.05,"sma_60":42.41,"sma_120":45.15},{"date":"2026-06-05","open":38.27,"high":38.89,"low":38.21,"close":38.61,"volume":2714519,"rsi_14":39.07,"sma_20":40.85,"sma_60":42.31,"sma_120":45.1},{"date":"2026-06-08","open":38.32,"high":39.44,"low":38.03,"close":39.16,"volume":4138487,"rsi_14":36.92,"sma_20":40.71,"sma_60":42.25,"sma_120":45.04},{"date":"2026-06-09","open":39.16,"high":40.23,"low":39.16,"close":40.06,"volume":4326470,"rsi_14":41.5,"sma_20":40.66,"sma_60":42.19,"sma_120":45.0},{"date":"2026-06-10","open":40.28,"high":40.69,"low":40.1,"close":40.43,"volume":3450889,"rsi_14":38.4,"sma_20":40.64,"sma_60":42.17,"sma_120":44.95},{"date":"2026-06-11","open":40.59,"high":40.82,"low":40.18,"close":40.46,"volume":2399122,"rsi_14":39.82,"sma_20":40.62,"sma_60":42.15,"sma_120":44.9},{"date":"2026-06-12","open":40.86,"high":41.24,"low":40.03,"close":41.1,"volume":3597294,"rsi_14":44.33,"sma_20":40.65,"sma_60":42.14,"sma_120":44.86},{"date":"2026-06-15","open":40.82,"high":41.56,"low":40.15,"close":40.42,"volume":2802682,"rsi_14":47.94,"sma_20":40.66,"sma_60":42.12,"sma_120":44.81},{"date":"2026-06-16","open":40.51,"high":40.74,"low":39.87,"close":40.14,"volume":2300207,"rsi_14":41.56,"sma_20":40.6,"sma_60":42.1,"sma_120":44.76},{"date":"2026-06-17","open":39.94,"high":39.99,"low":38.17,"close":38.6,"volume":3418298,"rsi_14":40.28,"sma_20":40.46,"sma_60":42.06,"sma_120":44.7},{"date":"2026-06-18","open":38.61,"high":39.16,"low":38.36,"close":38.95,"volume":5702833,"rsi_14":48.95,"sma_20":40.29,"sma_60":42.03,"sma_120":44.65},{"date":"2026-06-22","open":38.39,"high":39.22,"low":38.2,"close":39.19,"volume":4389886,"rsi_14":54.37,"sma_20":40.15,"sma_60":42.0,"sma_120":44.61},{"date":"2026-06-23","open":39.76,"high":39.82,"low":39.04,"close":39.26,"volume":2800257,"rsi_14":55.8,"sma_20":40.0,"sma_60":41.96,"sma_120":44.55},{"date":"2026-06-24","open":39.54,"high":40.53,"low":39.29,"close":40.07,"volume":3246496,"rsi_14":63.04,"sma_20":39.97,"sma_60":41.92,"sma_120":44.51},{"date":"2026-06-25","open":39.98,"high":40.52,"low":39.61,"close":40.08,"volume":3198792,"rsi_14":64.71,"sma_20":39.9,"sma_60":41.88,"sma_120":44.46},{"date":"2026-06-26","open":40.38,"high":41.01,"low":40.27,"close":41.01,"volume":4000644,"rsi_14":66.09,"sma_20":39.95,"sma_60":41.85,"sma_120":44.41},{"date":"2026-06-29","open":40.83,"high":40.92,"low":39.08,"close":39.3,"volume":3961758,"rsi_14":50.84,"sma_20":39.96,"sma_60":41.8,"sma_120":44.34},{"date":"2026-06-30","open":39.69,"high":39.69,"low":38.2,"close":38.51,"volume":3155553,"rsi_14":40.87,"sma_20":39.96,"sma_60":41.71,"sma_120":44.27},{"date":"2026-07-01","open":38.82,"high":39.38,"low":38.34,"close":38.59,"volume":3079993,"rsi_14":38.41,"sma_20":39.96,"sma_60":41.62,"sma_120":44.2},{"date":"2026-07-02","open":39.11,"high":39.69,"low":38.9,"close":39.32,"volume":2793270,"rsi_14":43.58,"sma_20":40.02,"sma_60":41.53,"sma_120":44.13},{"date":"2026-07-06","open":38.84,"high":39.15,"low":37.64,"close":38.42,"volume":4140439,"rsi_14":35.25,"sma_20":40.04,"sma_60":41.45,"sma_120":44.06},{"date":"2026-07-07","open":39.47,"high":40.49,"low":38.78,"close":38.82,"volume":3265225,"rsi_14":40.87,"sma_20":40.05,"sma_60":41.36,"sma_120":43.99},{"date":"2026-07-08","open":39.4,"high":39.4,"low":38.31,"close":38.35,"volume":4024093,"rsi_14":40.09,"sma_20":40.01,"sma_60":41.26,"sma_120":43.92},{"date":"2026-07-09","open":38.19,"high":38.73,"low":37.86,"close":38.3,"volume":2958954,"rsi_14":48.03,"sma_20":39.92,"sma_60":41.16,"sma_120":43.86},{"date":"2026-07-10","open":38.4,"high":39.34,"low":38.31,"close":38.72,"volume":3246715,"rsi_14":48.48,"sma_20":39.84,"sma_60":41.08,"sma_120":43.8},{"date":"2026-07-13","open":39.22,"high":40.04,"low":38.97,"close":39.42,"volume":3079011,"rsi_14":51.44,"sma_20":39.78,"sma_60":41.01,"sma_120":43.75},{"date":"2026-07-14","open":39.16,"high":39.3,"low":38.01,"close":38.42,"volume":3224070,"rsi_14":45.39,"sma_20":39.65,"sma_60":40.92,"sma_120":43.68},{"date":"2026-07-15","open":38.36,"high":39.54,"low":38.09,"close":39.16,"volume":2103621,"rsi_14":44.86,"sma_20":39.58,"sma_60":40.84,"sma_120":43.62},{"date":"2026-07-16","open":39.53,"high":41.41,"low":39.42,"close":41.3,"volume":3902304,"rsi_14":55.51,"sma_20":39.64,"sma_60":40.79,"sma_120":43.58},{"date":"2026-07-17","open":41.83,"high":42.57,"low":40.29,"close":40.46,"volume":3128403,"rsi_14":47.49,"sma_20":39.74,"sma_60":40.75,"sma_120":43.53},{"date":"2026-07-20","open":40.48,"high":41.2,"low":40.16,"close":41.13,"volume":3128731,"rsi_14":59.31,"sma_20":39.85,"sma_60":40.73,"sma_120":43.49},{"date":"2026-07-21","open":40.64,"high":41.12,"low":40.17,"close":40.39,"volume":2183287,"rsi_14":59.49,"sma_20":39.91,"sma_60":40.7,"sma_120":43.44},{"date":"2026-07-22","open":40.9,"high":40.93,"low":40.27,"close":40.57,"volume":1734531,"rsi_14":59.8,"sma_20":39.97,"sma_60":40.68,"sma_120":43.4},{"date":"2026-07-23","open":40.21,"high":40.34,"low":39.22,"close":39.58,"volume":2392478,"rsi_14":51.27,"sma_20":39.95,"sma_60":40.63,"sma_120":43.34},{"date":"2026-07-24","open":39.58,"high":40.61,"low":39.55,"close":40.48,"volume":2103797,"rsi_14":60.1,"sma_20":39.97,"sma_60":40.61,"sma_120":43.28},{"date":"2026-07-27","open":40.51,"high":41.22,"low":40.06,"close":40.66,"volume":2841877,"rsi_14":59.23,"sma_20":39.95,"sma_60":40.59,"sma_120":43.22},{"date":"2026-07-28","open":41.54,"high":42.68,"low":41.32,"close":42.02,"volume":3734325,"rsi_14":66.8,"sma_20":40.09,"sma_60":40.58,"sma_120":43.16},{"date":"2026-07-29","open":41.85,"high":43.12,"low":41.65,"close":42.27,"volume":3513743,"rsi_14":67.82,"sma_20":40.28,"sma_60":40.59,"sma_120":43.1},{"date":"2026-07-30","open":41.58,"high":41.65,"low":40.49,"close":41.07,"volume":2868035,"rsi_14":59.93,"sma_20":40.41,"sma_60":40.61,"sma_120":43.02},{"date":"2026-07-31","open":40.63,"high":41.27,"low":40.52,"close":41.08,"volume":5460071,"rsi_14":57.41,"sma_20":40.49,"sma_60":40.59,"sma_120":42.96},{"date":"2026-08-03","open":41.64,"high":42.41,"low":41.18,"close":41.44,"volume":2978885,"rsi_14":64.33,"sma_20":40.65,"sma_60":40.58,"sma_120":42.87},{"date":"2026-08-04","open":40.83,"high":41.83,"low":40.83,"close":41.81,"volume":2572772,"rsi_14":63.01,"sma_20":40.8,"sma_60":40.57,"sma_120":42.79},{"date":"2026-08-05","open":41.82,"high":41.86,"low":41.13,"close":41.39,"volume":3301149,"rsi_14":50.59,"sma_20":40.95,"sma_60":40.56,"sma_120":42.7},{"date":"2026-08-06","open":43.2,"high":43.99,"low":41.43,"close":41.92,"volume":4856506,"rsi_14":58.98,"sma_20":41.14,"sma_60":40.57,"sma_120":42.6},{"date":"2026-08-07","open":41.76,"high":43.11,"low":41.69,"close":42.87,"volume":3222523,"rsi_14":60.28,"sma_20":41.35,"sma_60":40.61,"sma_120":42.52},{"date":"2026-08-10","open":42.23,"high":42.23,"low":41.22,"close":42.03,"volume":2209972,"rsi_14":59.63,"sma_20":41.48,"sma_60":40.63,"sma_120":42.45},{"date":"2026-08-11","open":41.52,"high":41.99,"low":41.22,"close":41.5,"volume":2272348,"rsi_14":55.23,"sma_20":41.63,"sma_60":40.65,"sma_120":42.37},{"date":"2026-08-12","open":41.21,"high":41.41,"low":40.82,"close":41.09,"volume":1955751,"rsi_14":59.12,"sma_20":41.73,"sma_60":40.66,"sma_120":42.32},{"date":"2026-08-13","open":41.25,"high":41.97,"low":41.22,"close":41.64,"volume":1980659},{"date":"2026-08-14","open":41.45,"high":42.35,"low":41.45,"close":42.28,"volume":1352210,"rsi_14":59.65,"sma_20":41.84,"sma_60":40.68,"sma_120":42.2},{"date":"2026-08-17","open":41.6,"high":41.89,"low":40.17,"close":40.27,"volume":2739790,"rsi_14":40.33,"sma_20":41.8,"sma_60":40.64,"sma_120":42.12},{"date":"2026-08-18","open":40.71,"high":41.29,"low":40.46,"close":40.66,"volume":2529016,"rsi_14":41.23,"sma_20":41.81,"sma_60":40.62,"sma_120":42.07},{"date":"2026-08-19","open":40.94,"high":42.6,"low":40.89,"close":42.0,"volume":3702113},{"date":"2026-08-20","open":41.48,"high":42.29,"low":41.01,"close":42.12,"volume":2623190,"rsi_14":55.5,"sma_20":42.01,"sma_60":40.64,"sma_120":41.97},{"date":"2026-08-21","open":42.1,"high":42.53,"low":41.74,"close":42.45,"volume":1714498,"rsi_14":55.36,"sma_20":42.11,"sma_60":40.66,"sma_120":41.92},{"date":"2026-08-24","open":42.7,"high":43.42,"low":42.33,"close":42.5,"volume":2029582,"rsi_14":53.8,"sma_20":42.2,"sma_60":40.7,"sma_120":41.88},{"date":"2026-08-25","open":42.15,"high":42.2,"low":41.31,"close":41.53,"volume":2102488},{"date":"2026-08-26","open":41.7,"high":41.96,"low":41.4,"close":41.61,"volume":2338517,"rsi_14":48.28,"sma_20":42.15,"sma_60":40.79,"sma_120":41.79},{"date":"2026-08-27","open":41.03,"high":41.63,"low":40.82,"close":41.18,"volume":2387392,"rsi_14":40.25,"sma_20":42.15,"sma_60":40.84,"sma_120":41.75},{"date":"2026-08-28","open":41.41,"high":41.95,"low":41.16,"close":41.46,"volume":2005048,"rsi_14":43.47,"sma_20":42.15,"sma_60":40.89,"sma_120":41.71},{"date":"2026-08-31","open":41.28,"high":41.28,"low":39.59,"close":39.76,"volume":4788768,"rsi_14":38.0,"sma_20":42.04,"sma_60":40.91,"sma_120":41.66},{"date":"2026-09-01","open":39.78,"high":40.13,"low":39.57,"close":39.76,"volume":2389831,"rsi_14":39.8,"sma_20":41.91,"sma_60":40.92,"sma_120":41.62},{"date":"2026-09-02","open":40.02,"high":41.18,"low":39.81,"close":40.54,"volume":2748191,"rsi_14":41.38,"sma_20":41.85,"sma_60":40.94,"sma_120":41.59},{"date":"2026-09-03","open":40.91,"high":40.95,"low":40.3,"close":40.57,"volume":2737424,"rsi_14":37.1,"sma_20":41.75,"sma_60":40.94,"sma_120":41.57},{"date":"2026-09-04","open":40.34,"high":41.04,"low":40.32,"close":40.5,"volume":1989652,"rsi_14":48.23,"sma_20":41.61,"sma_60":40.93,"sma_120":41.55},{"date":"2026-09-08","open":40.25,"high":41.27,"low":38.62,"close":38.84,"volume":4949482,"rsi_14":35.39,"sma_20":41.43,"sma_60":40.9,"sma_120":41.52},{"date":"2026-09-09","open":38.62,"high":39.19,"low":38.45,"close":38.48,"volume":2938713,"rsi_14":20.47,"sma_20":41.25,"sma_60":40.84,"sma_120":41.49},{"date":"2026-09-10","open":38.63,"high":38.83,"low":37.76,"close":38.44,"volume":3067919,"rsi_14":18.93,"sma_20":41.1,"sma_60":40.8,"sma_120":41.46},{"date":"2026-09-11","open":38.98,"high":39.02,"low":38.31,"close":38.93,"volume":2597587,"rsi_14":20.82,"sma_20":40.94,"sma_60":40.78,"sma_120":41.44},{"date":"2026-09-14","open":39.47,"high":39.73,"low":38.73,"close":39.08,"volume":3685981,"rsi_14":22.06,"sma_20":40.75,"sma_60":40.78,"sma_120":41.42},{"date":"2026-09-15","open":38.7,"high":39.73,"low":38.6,"close":39.27,"volume":3441116,"rsi_14":27.83,"sma_20":40.68,"sma_60":40.77,"sma_120":41.4},{"date":"2026-09-16","open":39.25,"high":39.43,"low":38.93,"close":39.11,"volume":3349313},{"date":"2026-09-17","open":39.28,"high":39.64,"low":39.0,"close":39.08,"volume":3284587,"rsi_14":27.99,"sma_20":40.41,"sma_60":40.75,"sma_120":41.36},{"date":"2026-09-18","open":38.75,"high":38.84,"low":37.31,"close":37.53,"volume":49901701,"rsi_14":22.75,"sma_20":40.15,"sma_60":40.7,"sma_120":41.31},{"date":"2026-09-21","open":37.5,"high":38.12,"low":37.2,"close":37.56,"volume":4276298,"rsi_14":30.14,"sma_20":39.88,"sma_60":40.66,"sma_120":41.27},{"date":"2026-09-22","open":38.0,"high":38.46,"low":36.88,"close":36.88,"volume":3591248,"rsi_14":26.89,"sma_20":39.58,"sma_60":40.58,"sma_120":41.21},{"date":"2026-09-23","open":36.88,"high":37.0,"low":36.14,"close":36.62,"volume":3310127,"rsi_14":15.66,"sma_20":39.31,"sma_60":40.53,"sma_120":41.16},{"date":"2026-09-24","open":36.98,"high":37.3,"low":36.28,"close":36.35,"volume":2915384,"rsi_14":14.48,"sma_20":39.02,"sma_60":40.48,"sma_120":41.1},{"date":"2026-09-25","open":36.12,"high":36.42,"low":35.67,"close":35.95,"volume":3256498,"rsi_14":13.74,"sma_20":38.74,"sma_60":40.43,"sma_120":41.03},{"date":"2026-09-28","open":35.76,"high":36.28,"low":35.52,"close":36.27,"volume":4145790},{"date":"2026-09-29","open":35.87,"high":36.39,"low":35.73,"close":36.01,"volume":2976217,"rsi_14":24.48,"sma_20":38.29,"sma_60":40.33,"sma_120":40.89},{"date":"2026-09-30","open":36.2,"high":36.87,"low":35.89,"close":36.47,"volume":3726310,"rsi_14":31.24,"sma_20":38.12,"sma_60":40.28,"sma_120":40.82},{"date":"2026-10-01","open":36.35,"high":37.12,"low":36.07,"close":37.11,"volume":3140980},{"date":"2026-10-02","open":37.26,"high":37.35,"low":36.49,"close":36.86,"volume":3411565,"rsi_14":29.82,"sma_20":37.77,"sma_60":40.22,"sma_120":40.69},{"date":"2026-10-05","open":36.78,"high":36.88,"low":35.99,"close":36.52,"volume":3913553},{"date":"2026-10-06","open":36.4,"high":37.58,"low":36.33,"close":36.91,"volume":3306595,"rsi_14":31.29,"sma_20":37.47,"sma_60":40.13,"sma_120":40.57},{"date":"2026-10-07","open":36.81,"high":37.52,"low":36.81,"close":36.95,"volume":3845981},{"date":"2026-10-08","open":37.0,"high":38.05,"low":36.85,"close":37.92,"volume":3807456,"rsi_14":53.76,"sma_20":37.37,"sma_60":40.07,"sma_120":40.45},{"date":"2026-10-09","open":37.61,"high":37.76,"low":36.97,"close":37.2,"volume":2281536,"rsi_14":47.0,"sma_20":37.28,"sma_60":39.99,"sma_120":40.39},{"date":"2026-10-12","open":37.19,"high":38.45,"low":37.11,"close":38.14,"volume":3014493,"rsi_14":60.13,"sma_20":37.24,"sma_60":39.94,"sma_120":40.35},{"date":"2026-10-13","open":38.55,"high":38.85,"low":37.91,"close":38.52,"volume":2515408,"rsi_14":64.89,"sma_20":37.2,"sma_60":39.89,"sma_120":40.31},{"date":"2026-10-14","open":38.51,"high":38.72,"low":37.76,"close":38.63,"volume":2532972,"rsi_14":68.38,"sma_20":37.17,"sma_60":39.85,"sma_120":40.28},{"date":"2026-10-15","open":39.08,"high":39.95,"low":38.77,"close":39.03,"volume":3259651,"rsi_14":74.72,"sma_20":37.17,"sma_60":39.82,"sma_120":40.25},{"date":"2026-10-16","open":39.49,"high":39.84,"low":39.25,"close":39.52,"volume":3179635,"rsi_14":75.43,"sma_20":37.27,"sma_60":39.81,"sma_120":40.22},{"date":"2026-10-19","open":39.17,"high":39.44,"low":38.91,"close":39.33,"volume":2626952,"rsi_14":76.27,"sma_20":37.36,"sma_60":39.78,"sma_120":40.2},{"date":"2026-10-20","open":39.78,"high":40.34,"low":39.67,"close":40.2,"volume":3336569,"rsi_14":77.78,"sma_20":37.53,"sma_60":39.77,"sma_120":40.18},{"date":"2026-10-21","open":39.89,"high":39.99,"low":39.3,"close":39.47,"volume":1753400,"rsi_14":67.15,"sma_20":37.67,"sma_60":39.72,"sma_120":40.15},{"date":"2026-10-22","open":39.84,"high":41.84,"low":39.77,"close":41.67,"volume":3927092,"rsi_14":77.53,"sma_20":37.94,"sma_60":39.7,"sma_120":40.15}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":8.36,"pbr":0.66,"ttm_eps":null,"close":47.1993},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":10.19,"pbr":0.74,"ttm_eps":null,"close":53.8531},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":8.91,"pbr":0.76,"ttm_eps":null,"close":54.0532},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":10.48,"pbr":0.81,"ttm_eps":null,"close":57.8389},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.16,"pbr":0.63,"ttm_eps":null,"close":46.1132},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":7.84,"pbr":0.77,"ttm_eps":null,"close":43.2944},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.31,"pbr":0.81,"ttm_eps":null,"close":45.1277},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.58,"pbr":0.77,"ttm_eps":null,"close":42.0565},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.58,"pbr":0.7,"ttm_eps":null,"close":38.5141}],"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":"Molson Coors Brewing Co Class B","phase":"above-fold","symbol_resolved":true}